Última Hora: "Lar do concelho de Vimioso regista 37 casos positivos - Jornal de Notícias" Sat, 19 Sep 2020 18:13:00 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT   "Covid-19: aulas do 1.º ciclo em escola de Lisboa suspensas ?nos próximos dias? - PÚBLICO" Sun, 20 Sep 2020 21:10:00 GMT    "2ª vaga: sem lockdown, sem vacina e (quase) sem gripe - ECO Economia Online" Sun, 20 Sep 2020 16:00:00 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT    "Operação Lex segue para instrução - Record" Sun, 20 Sep 2020 07:06:50 GMT    "Mais de 1 milhão de pessoas descarregaram a aplicação Stayaway Covid - Notícias ao Minuto" Sun, 20 Sep 2020 11:55:12 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-196,78119.5006,866,726,7500:00:00
2004-08-206,7910.8006,806,766,7800:00:00
2004-08-236,95203.1006,956,766,8900:00:00
2004-08-247,10182.9007,146,977,0000:00:00
2004-08-257,10131.1007,177,057,1500:00:00
2004-08-267,1554.7007,187,097,1000:00:00
2004-08-277,2091.3007,237,157,1900:00:00
2004-08-307,3079.3007,307,257,2600:00:00
2004-08-317,20182.3007,287,117,2600:00:00
2004-09-017,1262.1007,177,127,1700:00:00
2004-09-027,10351.2007,147,057,1400:00:00
2004-09-037,0774.0007,076,997,0700:00:00
2004-09-067,0852.1007,177,047,0400:00:00
2004-09-077,1124.8007,197,097,0900:00:00
2004-09-087,1159.8007,137,087,1300:00:00
2004-09-097,0093.2007,177,007,1000:00:00
2004-09-107,0655.7007,107,017,0100:00:00
2004-09-137,1870.7007,197,127,1500:00:00
2004-09-147,0498.7007,197,047,1900:00:00
2004-09-157,0660.9007,147,027,0400:00:00
2004-09-167,11295.5007,137,007,1100:00:00
2004-09-177,1142.5007,137,057,1000:00:00
2004-09-207,1067.8007,197,067,1500:00:00
2004-09-217,10124.4007,147,097,1000:00:00
2004-09-227,25252.9007,347,207,2000:00:00
2004-09-237,21155.9007,317,207,2400:00:00
2004-09-247,29110.3007,297,177,2800:00:00
2004-09-277,30133.5007,337,227,2900:00:00
2004-09-287,34124.5007,347,277,2700:00:00
2004-09-297,44237.0007,447,327,3400:00:00
2004-09-307,44113.7007,477,427,4500:00:00
2004-10-017,50105.0007,507,427,4700:00:00
2004-10-047,56123.3007,577,427,5000:00:00
2004-10-057,63184.7007,657,537,5700:00:00
2004-10-067,69193.0007,697,617,6600:00:00
2004-10-077,75227.5007,807,647,6800:00:00
2004-10-087,6898.9007,767,667,7000:00:00
2004-10-117,6594.5007,667,557,6600:00:00
2004-10-127,6507,657,657,6500:00:00
2004-10-137,52244.6007,627,427,6200:00:00
2004-10-147,42122.0007,477,427,4600:00:00
2004-10-157,5348.2007,537,427,4200:00:00
2004-10-187,63120.2007,657,547,5400:00:00
2004-10-197,42335.8007,597,427,5900:00:00
2004-10-207,43139.3007,557,427,4200:00:00
2004-10-217,20297.0007,487,127,4800:00:00
2004-10-227,17200.7007,287,137,2000:00:00
2004-10-257,1984.2007,197,057,1500:00:00
2004-10-267,1369.9007,197,107,1300:00:00
2004-10-277,2788.5007,347,107,1600:00:00
2004-10-287,2570.8007,367,217,3500:00:00
2004-10-297,2846.3007,287,187,2000:00:00
2004-11-017,2807,287,287,2800:00:00
2004-11-027,2549.0007,317,207,3100:00:00
2004-11-037,2579.0007,307,157,2500:00:00
2004-11-047,26142.9007,267,177,2400:00:00
2004-11-057,2186.1007,257,207,2400:00:00
2004-11-087,2065.3007,217,157,2000:00:00
2004-11-097,1644.4007,207,167,1700:00:00
2004-11-107,1468.6007,197,127,1600:00:00
2004-11-117,1466.4007,177,087,1500:00:00
2004-11-127,10244.3007,177,057,1600:00:00
2004-11-157,06107.7007,197,067,1900:00:00
2004-11-167,0581.8007,147,027,0700:00:00
2004-11-177,00192.7007,096,947,0500:00:00
2004-11-187,01223.6007,046,917,0200:00:00
2004-11-197,11326.5007,177,057,0500:00:00
2004-11-227,2266.0007,227,127,1600:00:00
2004-11-237,25127.6007,307,257,2600:00:00
2004-11-247,3189.5007,337,277,2900:00:00
2004-11-257,2951.7007,307,237,2600:00:00
2004-11-267,3225.5007,327,267,2900:00:00
2004-11-297,29110.0007,357,247,3500:00:00
2004-11-307,2845.2007,337,227,2600:00:00
2004-12-017,2946.4007,357,257,3000:00:00
2004-12-027,3390.4007,357,257,3500:00:00
2004-12-037,33121.5007,357,327,3500:00:00
2004-12-067,3307,337,337,3300:00:00
2004-12-077,3097.6007,387,217,3800:00:00
2004-12-087,3007,307,307,3000:00:00
2004-12-097,2793.8007,337,227,3300:00:00
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