|
 ABERTIS - [Ticker: ABE.MC] |     | | Última Transacción | 18,360 | Hora de Cotización | 2018-08-03 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,360 | Mínimo | 18,360 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 18,360 | PER | 0,00% | | Apertura | 18,360 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ABE.MC desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 21,83 | 71.600 | 21,90 | 21,55 | 21,55 | 00:00:00 | | 2001-11-06 | 21,86 | 276.200 | 21,90 | 21,72 | 21,83 | 00:00:00 | | 2001-11-07 | 22,05 | 113.900 | 22,25 | 21,68 | 22,00 | 00:00:00 | | 2001-11-08 | 22,67 | 228.200 | 22,69 | 21,90 | 21,95 | 00:00:00 | | 2001-11-09 | 22,65 | 183.200 | 22,75 | 22,30 | 22,74 | 00:00:00 | | 2001-11-12 | 22,47 | 327.300 | 22,75 | 22,46 | 22,75 | 00:00:00 | | 2001-11-13 | 22,60 | 667.300 | 22,65 | 22,46 | 22,47 | 00:00:00 | | 2001-11-14 | 23,00 | 354.400 | 23,03 | 22,51 | 22,60 | 00:00:00 | | 2001-11-15 | 23,40 | 162.800 | 23,40 | 22,91 | 22,91 | 00:00:00 | | 2001-11-16 | 22,73 | 386.500 | 23,39 | 22,65 | 23,39 | 00:00:00 | | 2001-11-19 | 23,43 | 238.200 | 23,45 | 22,73 | 22,90 | 00:00:00 | | 2001-11-20 | 23,30 | 150.300 | 23,43 | 23,22 | 23,43 | 00:00:00 | | 2001-11-21 | 23,00 | 84.700 | 23,27 | 22,84 | 23,06 | 00:00:00 | | 2001-11-22 | 23,05 | 186.000 | 23,20 | 22,80 | 23,20 | 00:00:00 | | 2001-11-23 | 22,95 | 127.200 | 23,09 | 22,84 | 23,00 | 00:00:00 | | 2001-11-26 | 23,00 | 28.600 | 23,12 | 22,78 | 23,12 | 00:00:00 | | 2001-11-27 | 22,88 | 49.100 | 23,00 | 22,82 | 22,99 | 00:00:00 | | 2001-11-28 | 22,99 | 145.200 | 23,00 | 22,82 | 22,90 | 00:00:00 | | 2001-11-29 | 22,95 | 118.200 | 23,10 | 22,83 | 22,83 | 00:00:00 | | 2001-11-30 | 23,00 | 79.400 | 23,48 | 22,84 | 23,20 | 00:00:00 | | 2001-12-03 | 22,89 | 63.800 | 23,01 | 22,80 | 23,01 | 00:00:00 | | 2001-12-04 | 22,86 | 141.800 | 22,99 | 22,83 | 22,90 | 00:00:00 | | 2001-12-05 | 22,90 | 170.900 | 23,15 | 22,83 | 22,95 | 00:00:00 | | 2001-12-06 | 22,90 | 0 | 22,90 | 22,90 | 22,90 | 00:00:00 | | 2001-12-07 | 22,83 | 161.100 | 23,20 | 22,80 | 23,20 | 00:00:00 | | 2001-12-10 | 22,30 | 353.200 | 22,95 | 22,11 | 22,81 | 00:00:00 | | 2001-12-11 | 22,66 | 176.200 | 23,00 | 22,35 | 22,35 | 00:00:00 | | 2001-12-12 | 22,40 | 212.400 | 22,50 | 22,22 | 22,50 | 00:00:00 | | 2001-12-13 | 22,21 | 298.800 | 22,40 | 22,03 | 22,40 | 00:00:00 | | 2001-12-14 | 21,78 | 502.100 | 22,38 | 21,62 | 22,38 | 00:00:00 | | 2001-12-17 | 21,95 | 251.900 | 22,12 | 21,79 | 21,79 | 00:00:00 | | 2001-12-18 | 22,11 | 66.600 | 22,24 | 21,60 | 21,90 | 00:00:00 | | 2001-12-19 | 22,40 | 342.100 | 22,94 | 22,20 | 22,24 | 00:00:00 | | 2001-12-20 | 22,50 | 323.800 | 22,51 | 22,27 | 22,40 | 00:00:00 | | 2001-12-21 | 23,40 | 117.000 | 23,40 | 22,22 | 22,30 | 00:00:00 | | 2001-12-24 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2001-12-25 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2001-12-26 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2001-12-27 | 23,00 | 117.700 | 23,19 | 22,57 | 22,80 | 00:00:00 | | 2001-12-28 | 22,91 | 3.868.000 | 22,95 | 22,30 | 22,95 | 00:00:00 | | 2001-12-31 | 22,91 | 0 | 22,91 | 22,91 | 22,91 | 00:00:00 | | 2002-01-01 | 22,91 | 0 | 22,91 | 22,91 | 22,91 | 00:00:00 | | 2002-01-02 | 23,07 | 52.400 | 23,20 | 22,52 | 22,90 | 00:00:00 | | 2002-01-03 | 22,26 | 162.900 | 23,20 | 22,26 | 23,20 | 00:00:00 | | 2002-01-04 | 22,01 | 125.400 | 22,41 | 22,01 | 22,25 | 00:00:00 | | 2002-01-07 | 21,98 | 285.600 | 22,22 | 21,87 | 22,19 | 00:00:00 | | 2002-01-08 | 21,75 | 366.000 | 22,19 | 21,75 | 21,86 | 00:00:00 | | 2002-01-09 | 21,20 | 341.800 | 21,92 | 21,01 | 21,75 | 00:00:00 | | 2002-01-10 | 21,13 | 239.200 | 21,33 | 20,80 | 21,22 | 00:00:00 | | 2002-01-11 | 21,40 | 132.800 | 21,54 | 21,26 | 21,47 | 00:00:00 | | 2002-01-14 | 21,58 | 50.800 | 21,70 | 21,27 | 21,35 | 00:00:00 | | 2002-01-15 | 21,46 | 60.400 | 21,70 | 21,31 | 21,47 | 00:00:00 | | 2002-01-16 | 21,26 | 396.100 | 21,40 | 21,20 | 21,40 | 00:00:00 | | 2002-01-17 | 21,35 | 53.600 | 21,49 | 21,02 | 21,20 | 00:00:00 | | 2002-01-18 | 21,39 | 41.600 | 21,45 | 21,26 | 21,26 | 00:00:00 | | 2002-01-21 | 21,42 | 45.400 | 21,50 | 21,25 | 21,40 | 00:00:00 | | 2002-01-22 | 21,52 | 111.600 | 21,68 | 21,30 | 21,30 | 00:00:00 | | 2002-01-23 | 21,65 | 55.600 | 21,66 | 21,39 | 21,65 | 00:00:00 | | 2002-01-24 | 21,65 | 45.100 | 21,81 | 21,56 | 21,81 | 00:00:00 | | 2002-01-25 | 21,70 | 60.500 | 21,80 | 21,51 | 21,65 | 00:00:00 | | 2002-01-28 | 21,70 | 28.900 | 21,80 | 21,66 | 21,70 | 00:00:00 | | 2002-01-29 | 21,75 | 93.300 | 21,86 | 21,62 | 21,75 | 00:00:00 | | 2002-01-30 | 21,58 | 189.100 | 21,78 | 21,58 | 21,78 | 00:00:00 | | 2002-01-31 | 21,80 | 391.800 | 21,90 | 21,57 | 21,90 | 00:00:00 | | 2002-02-01 | 21,69 | 92.200 | 21,90 | 21,69 | 21,85 | 00:00:00 | | 2002-02-04 | 21,75 | 279.700 | 21,91 | 21,70 | 21,88 | 00:00:00 | | 2002-02-05 | 21,95 | 77.400 | 21,95 | 21,50 | 21,85 | 00:00:00 | | 2002-02-06 | 21,70 | 24.700 | 21,90 | 21,70 | 21,72 | 00:00:00 | | 2002-02-07 | 21,80 | 65.400 | 21,95 | 21,65 | 21,78 | 00:00:00 | | 2002-02-08 | 21,84 | 71.400 | 21,94 | 21,62 | 21,94 | 00:00:00 | | 2002-02-11 | 22,00 | 49.000 | 22,00 | 21,62 | 21,90 | 00:00:00 | | 2002-02-12 | 21,81 | 53.000 | 22,00 | 21,77 | 21,77 | 00:00:00 | | 2002-02-13 | 21,90 | 75.000 | 21,99 | 21,86 | 21,90 | 00:00:00 | | 2002-02-14 | 21,86 | 52.000 | 22,00 | 21,76 | 21,76 | 00:00:00 | | 2002-02-15 | 21,89 | 51.400 | 22,00 | 21,87 | 21,87 | 00:00:00 | | 2002-02-18 | 22,00 | 22.700 | 22,00 | 21,90 | 22,00 | 00:00:00 | | 2002-02-19 | 21,95 | 49.900 | 22,00 | 21,85 | 22,00 | 00:00:00 | | 2002-02-20 | 21,92 | 42.100 | 21,99 | 21,72 | 21,99 | 00:00:00 | | 2002-02-21 | 21,67 | 20.800 | 21,90 | 21,66 | 21,75 | 00:00:00 | | 2002-02-22 | 21,60 | 41.200 | 21,75 | 21,52 | 21,70 | 00:00:00 | | 2002-02-25 | 21,80 | 155.600 | 21,80 | 21,55 | 21,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
