Última Hora: "Novo Banco em banho-maria. 5 cenários possíveis e Banca teme o pior - ZAP" Fri, 27 Nov 2020 12:30:00 GMT    "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT    "Presidente da República reuniu com a Pfizer - Sol" Thu, 26 Nov 2020 20:53:00 GMT    "OE2021: Albuquerque assume responsabilidade pelo episódio dos deputados do PSD Madeira e diz que as instruções foram suas - Jornal Económico" Fri, 27 Nov 2020 13:20:00 GMT    "67 mortos e 5444 infetados por coronavírus nas últimas 24 horas - Correio da Manhã" Fri, 27 Nov 2020 16:14:08 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT   "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "Orçamento aprovado. O último de Costa ou a geringonça tem sete vidas? - Observador" Thu, 26 Nov 2020 19:39:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Covid-19. Idosos com mais de 65 anos serão últimos entre os prioritários a receber a vacina - RTP" Fri, 27 Nov 2020 13:32:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ABENGOA -A- - [Ticker: ABG.MC]Gráfico ABENGOA -A-  Noticias ABENGOA -A-  Descargar Históricos de Metastock ABENGOA -A- y Otros  Análisis Técnico ABENGOA -A-  
Última Transacción0,017Hora de Cotización2018-11-29 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,018Mínimo0,017
Volumen14.837.013Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,017PER0,00%
Apertura0,017EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-04-297,70351.8007,807,557,7800:00:00
2004-04-307,43105.5007,597,427,5900:00:00
2004-05-037,3185.8007,507,317,4200:00:00
2004-05-047,50267.2007,537,327,3800:00:00
2004-05-057,3652.2007,527,367,5200:00:00
2004-05-067,2054.8007,407,207,4000:00:00
2004-05-077,22155.1007,247,117,2000:00:00
2004-05-107,00123.7007,136,877,1200:00:00
2004-05-117,12111.1007,146,916,9100:00:00
2004-05-127,0787.7007,307,037,1900:00:00
2004-05-137,1554.6007,207,097,1700:00:00
2004-05-147,1059.0007,187,027,1800:00:00
2004-05-176,80157.4006,966,776,9600:00:00
2004-05-186,62127.9006,926,626,8000:00:00
2004-05-196,85205.6006,916,646,7500:00:00
2004-05-206,6784.0006,796,676,7200:00:00
2004-05-216,6653.8006,786,666,6800:00:00
2004-05-246,71315.1006,856,656,7000:00:00
2004-05-256,67165.5006,886,676,8800:00:00
2004-05-266,72155.5006,846,726,8400:00:00
2004-05-276,7160.3006,806,696,8000:00:00
2004-05-286,6965.7006,746,656,7200:00:00
2004-05-316,737.3006,746,696,7000:00:00
2004-06-016,6053.4006,706,606,6800:00:00
2004-06-026,62169.8006,706,436,6000:00:00
2004-06-036,60199.4006,706,576,6500:00:00
2004-06-046,68252.5006,706,586,6300:00:00
2004-06-076,7574.7006,806,746,7400:00:00
2004-06-086,74125.6006,836,646,8300:00:00
2004-06-096,74214.8006,806,706,7700:00:00
2004-06-106,72120.9006,766,706,7400:00:00
2004-06-116,6931.4006,736,666,7300:00:00
2004-06-146,5968.9006,696,566,6900:00:00
2004-06-156,72222.0006,746,536,5300:00:00
2004-06-166,72158.2006,906,666,7500:00:00
2004-06-176,82258.9006,856,716,7100:00:00
2004-06-186,8080.3006,826,736,8200:00:00
2004-06-216,86115.2006,866,806,8300:00:00
2004-06-226,8079.8006,896,796,8900:00:00
2004-06-236,90213.1006,906,806,8600:00:00
2004-06-246,8979.2006,926,866,9000:00:00
2004-06-256,90119.6006,906,806,8800:00:00
2004-06-287,16280.9007,166,906,9300:00:00
2004-06-297,34260.9007,367,197,2000:00:00
2004-06-307,21324.8007,377,217,3700:00:00
2004-07-017,2021.6007,377,207,3700:00:00
2004-07-027,0956.9007,277,057,2700:00:00
2004-07-057,18992.5007,187,087,1500:00:00
2004-07-067,10168.8007,186,907,1800:00:00
2004-07-077,2083.3007,207,067,1200:00:00
2004-07-087,21709.9007,307,037,1300:00:00
2004-07-097,36139.5007,407,207,2900:00:00
2004-07-127,3882.1007,427,277,4000:00:00
2004-07-137,40134.4007,467,387,4500:00:00
2004-07-147,42133.0007,427,307,3900:00:00
2004-07-157,46426.1007,477,327,4500:00:00
2004-07-167,40209.0007,477,337,4600:00:00
2004-07-197,3085.5007,447,257,4400:00:00
2004-07-207,12105.0007,317,117,3100:00:00
2004-07-217,16106.5007,247,127,1900:00:00
2004-07-227,2051.1007,287,197,2800:00:00
2004-07-237,1344.5007,337,137,3300:00:00
2004-07-267,1081.4007,237,017,2300:00:00
2004-07-277,1242.4007,167,037,0300:00:00
2004-07-287,0722.1007,197,077,1300:00:00
2004-07-297,28172.0007,287,027,0200:00:00
2004-07-307,20144.7007,277,177,2700:00:00
2004-08-027,1018.5007,147,057,0700:00:00
2004-08-037,1243.4007,207,117,2000:00:00
2004-08-047,1020.3007,177,027,1700:00:00
2004-08-057,0079.2007,107,007,1000:00:00
2004-08-066,9222.3006,956,906,9000:00:00
2004-08-096,8739.1006,996,836,9200:00:00
2004-08-106,9051.5006,936,806,8600:00:00
2004-08-116,90166.6006,946,686,9300:00:00
2004-08-126,7382.6006,976,736,7800:00:00
2004-08-136,6145.8006,766,616,7500:00:00
2004-08-166,6106,616,616,6100:00:00
2004-08-176,8152.5006,896,626,7500:00:00
2004-08-186,6769.4006,806,586,8000:00:00
2004-08-196,78119.5006,866,726,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters