|
 ABENGOA -A- - [Ticker: ABG.MC] |     | | Última Transacción | 0,017 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,018 | Mínimo | 0,017 | | Volumen | 14.837.013 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,017 | PER | 0,00% | | Apertura | 0,017 | 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 ABG.MC desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-26 | 7,65 | 15.300 | 7,79 | 7,04 | 7,04 | 00:00:00 | | 2001-07-27 | 7,64 | 97.800 | 7,72 | 7,54 | 7,66 | 00:00:00 | | 2001-07-30 | 7,58 | 12.800 | 7,77 | 7,58 | 7,77 | 00:00:00 | | 2001-07-31 | 7,74 | 56.200 | 7,74 | 7,50 | 7,58 | 00:00:00 | | 2001-08-01 | 7,84 | 50.100 | 7,89 | 7,59 | 7,70 | 00:00:00 | | 2001-08-02 | 7,95 | 56.700 | 8,05 | 7,90 | 7,97 | 00:00:00 | | 2001-08-03 | 8,23 | 55.300 | 8,23 | 7,95 | 8,10 | 00:00:00 | | 2001-08-06 | 8,10 | 27.000 | 8,49 | 8,10 | 8,25 | 00:00:00 | | 2001-08-07 | 8,10 | 17.200 | 8,30 | 8,01 | 8,01 | 00:00:00 | | 2001-08-08 | 8,10 | 23.200 | 8,20 | 8,10 | 8,20 | 00:00:00 | | 2001-08-09 | 8,03 | 33.900 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2001-08-10 | 7,85 | 22.300 | 8,08 | 7,85 | 8,05 | 00:00:00 | | 2001-08-13 | 7,91 | 7.800 | 8,00 | 7,83 | 8,00 | 00:00:00 | | 2001-08-14 | 8,00 | 38.400 | 8,27 | 8,00 | 8,07 | 00:00:00 | | 2001-08-15 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2001-08-16 | 8,01 | 11.700 | 8,20 | 7,99 | 8,20 | 00:00:00 | | 2001-08-17 | 8,30 | 331.800 | 8,40 | 8,22 | 8,22 | 00:00:00 | | 2001-08-20 | 8,10 | 27.100 | 8,15 | 7,98 | 8,06 | 00:00:00 | | 2001-08-21 | 7,99 | 21.400 | 8,13 | 7,85 | 8,13 | 00:00:00 | | 2001-08-22 | 7,60 | 155.500 | 8,00 | 7,60 | 7,98 | 00:00:00 | | 2001-08-23 | 7,62 | 568.400 | 7,90 | 7,56 | 7,81 | 00:00:00 | | 2001-08-24 | 7,69 | 65.000 | 7,69 | 7,51 | 7,60 | 00:00:00 | | 2001-08-27 | 7,60 | 37.100 | 7,70 | 7,50 | 7,70 | 00:00:00 | | 2001-08-28 | 7,55 | 39.500 | 7,60 | 7,51 | 7,60 | 00:00:00 | | 2001-08-29 | 7,55 | 40.300 | 7,55 | 7,50 | 7,50 | 00:00:00 | | 2001-08-30 | 7,40 | 75.400 | 7,60 | 7,40 | 7,60 | 00:00:00 | | 2001-08-31 | 7,65 | 85.200 | 7,69 | 7,40 | 7,40 | 00:00:00 | | 2001-09-03 | 7,55 | 122.300 | 7,64 | 7,55 | 7,55 | 00:00:00 | | 2001-09-04 | 7,50 | 15.400 | 7,60 | 7,45 | 7,60 | 00:00:00 | | 2001-09-05 | 7,35 | 291.900 | 7,50 | 7,32 | 7,39 | 00:00:00 | | 2001-09-06 | 7,15 | 70.600 | 7,48 | 7,12 | 7,25 | 00:00:00 | | 2001-09-07 | 7,10 | 92.400 | 7,30 | 6,87 | 7,12 | 00:00:00 | | 2001-09-10 | 7,25 | 40.400 | 7,40 | 6,69 | 7,00 | 00:00:00 | | 2001-09-11 | 6,51 | 76.500 | 7,30 | 6,00 | 7,00 | 00:00:00 | | 2001-09-12 | 7,30 | 139.200 | 7,30 | 6,00 | 6,00 | 00:00:00 | | 2001-09-13 | 7,30 | 63.000 | 7,40 | 6,70 | 7,40 | 00:00:00 | | 2001-09-14 | 7,10 | 58.300 | 7,30 | 6,90 | 7,30 | 00:00:00 | | 2001-09-17 | 7,17 | 35.700 | 7,17 | 6,85 | 7,00 | 00:00:00 | | 2001-09-18 | 7,00 | 41.300 | 7,25 | 6,87 | 7,00 | 00:00:00 | | 2001-09-19 | 7,00 | 56.900 | 7,01 | 6,73 | 7,01 | 00:00:00 | | 2001-09-20 | 6,90 | 36.300 | 7,08 | 6,71 | 7,00 | 00:00:00 | | 2001-09-21 | 6,45 | 140.500 | 6,99 | 6,25 | 6,70 | 00:00:00 | | 2001-09-24 | 6,70 | 104.100 | 6,70 | 6,30 | 6,35 | 00:00:00 | | 2001-09-25 | 6,60 | 186.400 | 6,65 | 6,35 | 6,60 | 00:00:00 | | 2001-09-26 | 6,60 | 81.200 | 6,69 | 6,54 | 6,69 | 00:00:00 | | 2001-09-27 | 6,40 | 140.600 | 6,60 | 6,20 | 6,60 | 00:00:00 | | 2001-09-28 | 6,40 | 0 | 6,40 | 6,40 | 6,40 | 00:00:00 | | 2001-10-01 | 6,75 | 209.600 | 6,85 | 6,55 | 6,75 | 00:00:00 | | 2001-10-02 | 6,70 | 77.000 | 6,85 | 6,61 | 6,67 | 00:00:00 | | 2001-10-03 | 6,60 | 459.600 | 6,70 | 6,55 | 6,70 | 00:00:00 | | 2001-10-04 | 6,68 | 52.100 | 6,70 | 6,66 | 6,70 | 00:00:00 | | 2001-10-05 | 6,63 | 46.100 | 6,67 | 6,50 | 6,67 | 00:00:00 | | 2001-10-08 | 6,58 | 14.500 | 6,60 | 6,50 | 6,55 | 00:00:00 | | 2001-10-09 | 6,59 | 18.500 | 6,61 | 6,55 | 6,60 | 00:00:00 | | 2001-10-10 | 6,55 | 34.400 | 6,68 | 6,50 | 6,59 | 00:00:00 | | 2001-10-11 | 6,35 | 92.500 | 6,65 | 6,26 | 6,60 | 00:00:00 | | 2001-10-12 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2001-10-15 | 6,26 | 111.700 | 6,45 | 6,26 | 6,40 | 00:00:00 | | 2001-10-16 | 6,26 | 0 | 6,26 | 6,26 | 6,26 | 00:00:00 | | 2001-10-17 | 6,60 | 44.600 | 6,70 | 6,55 | 6,59 | 00:00:00 | | 2001-10-18 | 6,60 | 32.100 | 6,63 | 6,50 | 6,50 | 00:00:00 | | 2001-10-19 | 6,70 | 43.700 | 6,70 | 6,60 | 6,67 | 00:00:00 | | 2001-10-22 | 6,56 | 42.400 | 6,70 | 6,51 | 6,70 | 00:00:00 | | 2001-10-23 | 6,41 | 95.600 | 6,71 | 6,41 | 6,69 | 00:00:00 | | 2001-10-24 | 6,60 | 108.000 | 6,65 | 6,43 | 6,50 | 00:00:00 | | 2001-10-25 | 6,59 | 19.500 | 6,73 | 6,59 | 6,60 | 00:00:00 | | 2001-10-26 | 6,59 | 0 | 6,59 | 6,59 | 6,59 | 00:00:00 | | 2001-10-29 | 6,71 | 36.300 | 6,71 | 6,56 | 6,62 | 00:00:00 | | 2001-10-30 | 6,44 | 46.100 | 6,68 | 6,43 | 6,68 | 00:00:00 | | 2001-10-31 | 6,57 | 148.400 | 6,60 | 6,48 | 6,52 | 00:00:00 | | 2001-11-01 | 6,65 | 2.400 | 6,70 | 6,63 | 6,70 | 00:00:00 | | 2001-11-02 | 7,24 | 327.100 | 7,50 | 6,65 | 6,65 | 00:00:00 | | 2001-11-05 | 7,30 | 169.500 | 7,45 | 7,20 | 7,40 | 00:00:00 | | 2001-11-06 | 7,27 | 108.100 | 7,32 | 7,11 | 7,32 | 00:00:00 | | 2001-11-07 | 7,18 | 16.700 | 7,29 | 7,12 | 7,12 | 00:00:00 | | 2001-11-08 | 7,23 | 76.000 | 7,27 | 7,15 | 7,18 | 00:00:00 | | 2001-11-09 | 7,22 | 39.600 | 7,24 | 7,20 | 7,24 | 00:00:00 | | 2001-11-12 | 7,00 | 69.800 | 7,32 | 6,91 | 7,30 | 00:00:00 | | 2001-11-13 | 7,17 | 267.000 | 7,20 | 7,05 | 7,20 | 00:00:00 | | 2001-11-14 | 7,35 | 163.200 | 7,35 | 7,20 | 7,22 | 00:00:00 | | 2001-11-15 | 7,12 | 93.300 | 7,41 | 7,12 | 7,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
