|
 ABERTIS -A- - [Ticker: ABE.MC] |     | | Última Transacción | 11,165 | Hora de Cotización | 2012-05-22 - 15:46 | | Variación | +0,305 (+2,810%) | Rango 52 Semanas | [9,657 - 15,395] | | Máximo | 11,180 | Mínimo | 10,860 | | Volumen | 686.248 | Volumen Medio (3m) | 2.371.185 | | Demanda / Oferta | 11,150 x 2 - 208,000 x 11 | Yield | 9,20 | | Cierre Anterior | 4,000 | PER | 51,98% | | Apertura | 10,870 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-22 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 23,20 | 150.200 | 23,40 | 23,05 | 23,40 | 00:00:00 | | 2002-06-18 | 23,40 | 409.200 | 23,80 | 22,51 | 22,51 | 00:00:00 | | 2002-06-19 | 23,30 | 104.300 | 23,49 | 23,10 | 23,21 | 00:00:00 | | 2002-06-20 | 23,23 | 227.100 | 23,39 | 23,16 | 23,25 | 00:00:00 | | 2002-06-21 | 22,62 | 135.700 | 23,30 | 22,62 | 23,23 | 00:00:00 | | 2002-06-24 | 22,20 | 161.000 | 22,90 | 22,00 | 22,50 | 00:00:00 | | 2002-06-25 | 22,25 | 164.200 | 22,59 | 22,20 | 22,59 | 00:00:00 | | 2002-06-26 | 22,32 | 92.000 | 22,65 | 21,88 | 22,20 | 00:00:00 | | 2002-06-27 | 23,30 | 75.200 | 23,30 | 22,20 | 22,20 | 00:00:00 | | 2002-06-28 | 23,25 | 348.700 | 23,25 | 22,75 | 22,75 | 00:00:00 | | 2002-07-01 | 23,10 | 53.300 | 23,51 | 22,90 | 23,10 | 00:00:00 | | 2002-07-02 | 23,81 | 63.400 | 23,81 | 22,85 | 22,90 | 00:00:00 | | 2002-07-03 | 23,78 | 51.200 | 24,00 | 23,04 | 24,00 | 00:00:00 | | 2002-07-04 | 22,93 | 129.900 | 23,49 | 22,81 | 23,12 | 00:00:00 | | 2002-07-05 | 23,13 | 52.300 | 23,50 | 22,80 | 23,40 | 00:00:00 | | 2002-07-08 | 23,37 | 138.200 | 23,60 | 23,04 | 23,20 | 00:00:00 | | 2002-07-09 | 23,52 | 110.600 | 23,68 | 23,20 | 23,20 | 00:00:00 | | 2002-07-10 | 23,45 | 56.600 | 23,78 | 23,40 | 23,56 | 00:00:00 | | 2002-07-11 | 23,09 | 28.600 | 23,39 | 22,82 | 23,30 | 00:00:00 | | 2002-07-12 | 23,66 | 55.400 | 23,85 | 22,75 | 22,75 | 00:00:00 | | 2002-07-15 | 23,16 | 79.300 | 23,51 | 23,10 | 23,51 | 00:00:00 | | 2002-07-16 | 23,20 | 92.000 | 23,35 | 23,15 | 23,15 | 00:00:00 | | 2002-07-17 | 23,50 | 73.800 | 23,60 | 23,00 | 23,18 | 00:00:00 | | 2002-07-18 | 23,41 | 12.800 | 23,50 | 23,05 | 23,13 | 00:00:00 | | 2002-07-19 | 23,47 | 27.500 | 23,50 | 23,23 | 23,50 | 00:00:00 | | 2002-07-22 | 23,10 | 23.300 | 23,20 | 23,10 | 23,20 | 00:00:00 | | 2002-07-23 | 11,35 | 66.200 | 11,42 | 11,22 | 11,25 | 00:00:00 | | 2002-07-24 | 11,06 | 1.035.800 | 11,33 | 10,90 | 11,21 | 00:00:00 | | 2002-07-25 | 11,17 | 811.000 | 11,25 | 10,92 | 11,08 | 00:00:00 | | 2002-07-26 | 11,27 | 1.306.500 | 11,34 | 11,12 | 11,15 | 00:00:00 | | 2002-07-29 | 11,32 | 739.900 | 11,34 | 11,11 | 11,34 | 00:00:00 | | 2002-07-30 | 11,17 | 626.500 | 11,42 | 11,14 | 11,38 | 00:00:00 | | 2002-07-31 | 11,30 | 874.100 | 11,45 | 11,06 | 11,15 | 00:00:00 | | 2002-08-01 | 11,06 | 678.700 | 11,39 | 10,92 | 11,30 | 00:00:00 | | 2002-08-02 | 11,10 | 759.700 | 11,28 | 10,90 | 11,13 | 00:00:00 | | 2002-08-05 | 11,00 | 483.100 | 11,20 | 10,95 | 11,08 | 00:00:00 | | 2002-08-06 | 11,10 | 503.500 | 11,15 | 10,94 | 11,10 | 00:00:00 | | 2002-08-07 | 10,94 | 490.500 | 11,10 | 10,88 | 11,10 | 00:00:00 | | 2002-08-08 | 11,00 | 412.900 | 11,00 | 10,84 | 10,86 | 00:00:00 | | 2002-08-09 | 10,98 | 499.900 | 11,05 | 10,92 | 11,05 | 00:00:00 | | 2002-08-12 | 10,92 | 318.000 | 11,02 | 10,83 | 10,95 | 00:00:00 | | 2002-08-13 | 11,23 | 504.900 | 11,28 | 10,88 | 10,96 | 00:00:00 | | 2002-08-14 | 11,10 | 632.000 | 11,24 | 11,00 | 11,08 | 00:00:00 | | 2002-08-15 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2002-08-16 | 11,32 | 846.900 | 11,42 | 11,11 | 11,26 | 00:00:00 | | 2002-08-19 | 11,50 | 331.400 | 11,50 | 11,17 | 11,17 | 00:00:00 | | 2002-08-20 | 11,24 | 488.200 | 11,47 | 11,20 | 11,47 | 00:00:00 | | 2002-08-21 | 11,40 | 565.900 | 11,44 | 11,27 | 11,34 | 00:00:00 | | 2002-08-22 | 11,45 | 708.100 | 11,45 | 11,31 | 11,40 | 00:00:00 | | 2002-08-23 | 11,45 | 367.900 | 11,45 | 11,31 | 11,43 | 00:00:00 | | 2002-08-26 | 11,40 | 149.400 | 11,45 | 11,31 | 11,31 | 00:00:00 | | 2002-08-27 | 11,20 | 847.700 | 11,47 | 11,13 | 11,46 | 00:00:00 | | 2002-08-28 | 11,18 | 900.900 | 11,23 | 11,09 | 11,17 | 00:00:00 | | 2002-08-29 | 11,18 | 1.104.900 | 11,21 | 11,05 | 11,12 | 00:00:00 | | 2002-08-30 | 11,39 | 1.024.000 | 11,40 | 11,15 | 11,20 | 00:00:00 | | 2002-09-02 | 11,45 | 380.000 | 11,45 | 11,20 | 11,30 | 00:00:00 | | 2002-09-03 | 11,29 | 512.900 | 11,44 | 11,22 | 11,30 | 00:00:00 | | 2002-09-04 | 11,45 | 863.500 | 11,50 | 11,25 | 11,25 | 00:00:00 | | 2002-09-05 | 11,64 | 1.519.600 | 11,68 | 11,32 | 11,44 | 00:00:00 | | 2002-09-06 | 11,68 | 527.800 | 11,68 | 11,50 | 11,60 | 00:00:00 | | 2002-09-09 | 11,66 | 578.400 | 11,67 | 11,53 | 11,53 | 00:00:00 | | 2002-09-10 | 11,79 | 326.000 | 11,79 | 11,55 | 11,55 | 00:00:00 | | 2002-09-11 | 11,79 | 428.300 | 11,79 | 11,65 | 11,69 | 00:00:00 | | 2002-09-12 | 11,91 | 661.900 | 12,03 | 11,67 | 11,76 | 00:00:00 | | 2002-09-13 | 11,98 | 753.400 | 12,00 | 11,67 | 11,82 | 00:00:00 | | 2002-09-16 | 11,86 | 19.459.000 | 11,94 | 11,75 | 11,78 | 00:00:00 | | 2002-09-17 | 11,69 | 920.200 | 11,94 | 11,69 | 11,90 | 00:00:00 | | 2002-09-18 | 11,89 | 338.200 | 11,92 | 11,54 | 11,65 | 00:00:00 | | 2002-09-19 | 11,99 | 627.200 | 12,00 | 11,80 | 11,80 | 00:00:00 | | 2002-09-20 | 11,72 | 961.700 | 11,98 | 11,72 | 11,81 | 00:00:00 | | 2002-09-23 | 11,71 | 825.200 | 11,83 | 11,62 | 11,67 | 00:00:00 | | 2002-09-24 | 11,59 | 647.500 | 11,78 | 11,54 | 11,77 | 00:00:00 | | 2002-09-25 | 11,66 | 428.100 | 11,72 | 11,50 | 11,52 | 00:00:00 | | 2002-09-26 | 11,50 | 5.789.800 | 11,68 | 11,46 | 11,62 | 00:00:00 | | 2002-09-27 | 11,46 | 10.141.500 | 11,55 | 11,35 | 11,50 | 00:00:00 | | 2002-09-30 | 11,50 | 6.939.700 | 11,55 | 11,34 | 11,53 | 00:00:00 | | 2002-10-01 | 11,20 | 482.800 | 11,50 | 11,20 | 11,37 | 00:00:00 | | 2002-10-02 | 11,35 | 479.100 | 11,36 | 11,20 | 11,36 | 00:00:00 | | 2002-10-03 | 11,27 | 351.000 | 11,46 | 11,22 | 11,35 | 00:00:00 | | 2002-10-04 | 11,29 | 401.800 | 11,45 | 11,12 | 11,30 | 00:00:00 | | 2002-10-07 | 11,30 | 624.200 | 11,36 | 11,10 | 11,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
