|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 21,80 | 155.600 | 21,80 | 21,55 | 21,60 | 00:00:00 | | 2002-02-26 | 21,61 | 159.800 | 21,83 | 21,60 | 21,83 | 00:00:00 | | 2002-02-27 | 21,80 | 99.700 | 21,80 | 21,65 | 21,78 | 00:00:00 | | 2002-02-28 | 21,98 | 148.400 | 22,00 | 21,73 | 21,73 | 00:00:00 | | 2002-03-01 | 21,82 | 33.500 | 22,04 | 21,82 | 21,90 | 00:00:00 | | 2002-03-04 | 22,04 | 88.900 | 22,04 | 21,98 | 22,00 | 00:00:00 | | 2002-03-05 | 21,75 | 67.700 | 22,03 | 21,74 | 21,93 | 00:00:00 | | 2002-03-06 | 21,70 | 93.400 | 21,82 | 21,65 | 21,73 | 00:00:00 | | 2002-03-07 | 21,61 | 83.000 | 21,92 | 21,61 | 21,87 | 00:00:00 | | 2002-03-08 | 21,68 | 383.800 | 21,76 | 21,60 | 21,60 | 00:00:00 | | 2002-03-11 | 21,70 | 210.500 | 21,94 | 21,54 | 21,54 | 00:00:00 | | 2002-03-12 | 21,60 | 62.200 | 21,85 | 21,56 | 21,65 | 00:00:00 | | 2002-03-13 | 21,63 | 71.300 | 22,04 | 21,60 | 21,80 | 00:00:00 | | 2002-03-14 | 21,55 | 231.900 | 21,90 | 21,55 | 21,90 | 00:00:00 | | 2002-03-15 | 21,90 | 141.600 | 22,29 | 21,70 | 22,00 | 00:00:00 | | 2002-03-18 | 21,80 | 100.500 | 22,20 | 21,80 | 22,20 | 00:00:00 | | 2002-03-19 | 21,55 | 127.700 | 22,05 | 21,55 | 21,80 | 00:00:00 | | 2002-03-20 | 21,82 | 248.900 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2002-03-21 | 21,80 | 163.900 | 21,95 | 21,77 | 21,95 | 00:00:00 | | 2002-03-22 | 21,80 | 0 | 21,80 | 21,80 | 21,80 | 00:00:00 | | 2002-03-25 | 21,48 | 864.000 | 21,50 | 20,90 | 21,25 | 00:00:00 | | 2002-03-26 | 21,30 | 601.600 | 21,30 | 20,98 | 21,25 | 00:00:00 | | 2002-03-27 | 21,15 | 1.250.700 | 21,28 | 21,06 | 21,06 | 00:00:00 | | 2002-03-28 | 21,15 | 0 | 21,15 | 21,15 | 21,15 | 00:00:00 | | 2002-03-29 | 21,15 | 0 | 21,15 | 21,15 | 21,15 | 00:00:00 | | 2002-04-01 | 21,15 | 0 | 21,15 | 21,15 | 21,15 | 00:00:00 | | 2002-04-02 | 21,11 | 141.500 | 21,25 | 21,09 | 21,20 | 00:00:00 | | 2002-04-03 | 21,19 | 115.000 | 21,19 | 21,10 | 21,11 | 00:00:00 | | 2002-04-04 | 21,15 | 170.600 | 21,29 | 21,10 | 21,29 | 00:00:00 | | 2002-04-05 | 21,23 | 153.500 | 21,40 | 21,11 | 21,11 | 00:00:00 | | 2002-04-08 | 21,20 | 167.200 | 21,33 | 21,14 | 21,20 | 00:00:00 | | 2002-04-09 | 21,25 | 122.600 | 21,29 | 21,15 | 21,20 | 00:00:00 | | 2002-04-10 | 21,60 | 226.600 | 21,60 | 21,18 | 21,25 | 00:00:00 | | 2002-04-11 | 21,80 | 333.800 | 21,80 | 21,46 | 21,60 | 00:00:00 | | 2002-04-12 | 21,54 | 93.000 | 21,61 | 21,50 | 21,52 | 00:00:00 | | 2002-04-15 | 21,54 | 29.800 | 21,70 | 21,50 | 21,52 | 00:00:00 | | 2002-04-16 | 21,50 | 102.300 | 21,80 | 21,50 | 21,80 | 00:00:00 | | 2002-04-17 | 21,50 | 56.100 | 21,70 | 21,40 | 21,68 | 00:00:00 | | 2002-04-18 | 21,50 | 50.400 | 21,56 | 21,39 | 21,50 | 00:00:00 | | 2002-04-19 | 21,99 | 131.300 | 22,00 | 21,36 | 21,36 | 00:00:00 | | 2002-04-22 | 21,88 | 69.500 | 22,15 | 21,60 | 22,00 | 00:00:00 | | 2002-04-23 | 21,72 | 96.600 | 21,93 | 21,56 | 21,56 | 00:00:00 | | 2002-04-24 | 22,39 | 629.000 | 22,40 | 21,70 | 21,70 | 00:00:00 | | 2002-04-25 | 22,25 | 115.000 | 22,50 | 22,19 | 22,40 | 00:00:00 | | 2002-04-26 | 22,40 | 99.900 | 22,66 | 22,19 | 22,22 | 00:00:00 | | 2002-04-29 | 22,19 | 40.900 | 22,40 | 22,02 | 22,40 | 00:00:00 | | 2002-04-30 | 22,19 | 111.300 | 22,30 | 22,11 | 22,20 | 00:00:00 | | 2002-05-01 | 22,19 | 0 | 22,19 | 22,19 | 22,19 | 00:00:00 | | 2002-05-02 | 22,17 | 133.800 | 22,61 | 22,05 | 22,10 | 00:00:00 | | 2002-05-03 | 22,16 | 67.600 | 22,38 | 21,90 | 22,38 | 00:00:00 | | 2002-05-06 | 22,19 | 0 | 22,27 | 22,05 | 22,15 | 00:00:00 | | 2002-05-07 | 22,19 | 0 | 22,19 | 22,19 | 22,19 | 00:00:00 | | 2002-05-08 | 22,15 | 344.100 | 22,25 | 22,00 | 22,10 | 00:00:00 | | 2002-05-09 | 21,90 | 125.800 | 22,15 | 21,90 | 22,11 | 00:00:00 | | 2002-05-10 | 22,10 | 118.800 | 22,10 | 21,90 | 21,93 | 00:00:00 | | 2002-05-13 | 21,98 | 102.500 | 22,15 | 21,95 | 22,00 | 00:00:00 | | 2002-05-14 | 22,00 | 57.200 | 22,15 | 21,92 | 22,01 | 00:00:00 | | 2002-05-15 | 21,89 | 28.300 | 22,09 | 21,89 | 22,00 | 00:00:00 | | 2002-05-16 | 22,15 | 76.300 | 22,15 | 21,98 | 21,98 | 00:00:00 | | 2002-05-17 | 22,21 | 199.600 | 22,39 | 22,02 | 22,02 | 00:00:00 | | 2002-05-20 | 22,36 | 47.500 | 22,42 | 22,18 | 22,37 | 00:00:00 | | 2002-05-21 | 23,70 | 1.147.100 | 23,75 | 22,63 | 22,63 | 00:00:00 | | 2002-05-22 | 24,00 | 639.500 | 24,05 | 23,05 | 23,41 | 00:00:00 | | 2002-05-23 | 24,00 | 189.900 | 24,00 | 23,41 | 23,65 | 00:00:00 | | 2002-05-24 | 23,73 | 187.600 | 24,25 | 23,73 | 24,00 | 00:00:00 | | 2002-05-27 | 24,20 | 198.700 | 24,28 | 23,90 | 23,90 | 00:00:00 | | 2002-05-28 | 24,20 | 145.900 | 24,30 | 24,00 | 24,19 | 00:00:00 | | 2002-05-29 | 23,85 | 384.400 | 24,25 | 23,80 | 24,10 | 00:00:00 | | 2002-05-30 | 23,35 | 139.300 | 23,85 | 23,35 | 23,84 | 00:00:00 | | 2002-05-31 | 23,32 | 98.500 | 24,00 | 23,29 | 23,70 | 00:00:00 | | 2002-06-03 | 23,35 | 70.000 | 23,50 | 23,18 | 23,31 | 00:00:00 | | 2002-06-04 | 23,10 | 115.600 | 23,50 | 22,92 | 23,50 | 00:00:00 | | 2002-06-05 | 23,10 | 267.200 | 23,47 | 22,85 | 23,23 | 00:00:00 | | 2002-06-06 | 24,14 | 200.800 | 24,14 | 23,17 | 23,50 | 00:00:00 | | 2002-06-07 | 23,82 | 92.500 | 23,83 | 23,61 | 23,61 | 00:00:00 | | 2002-06-10 | 23,63 | 213.700 | 23,75 | 22,87 | 22,87 | 00:00:00 | | 2002-06-11 | 23,95 | 163.300 | 23,99 | 23,50 | 23,70 | 00:00:00 | | 2002-06-12 | 23,57 | 201.700 | 23,95 | 23,21 | 23,21 | 00:00:00 | | 2002-06-13 | 23,80 | 161.200 | 24,00 | 23,25 | 23,25 | 00:00:00 | | 2002-06-14 | 23,40 | 126.700 | 23,54 | 23,12 | 23,40 | 00:00:00 | | 2002-06-17 | 23,20 | 150.200 | 23,40 | 23,05 | 23,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
