|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-19 | 6,78 | 119.500 | 6,86 | 6,72 | 6,75 | 00:00:00 | | 2004-08-20 | 6,79 | 10.800 | 6,80 | 6,76 | 6,78 | 00:00:00 | | 2004-08-23 | 6,95 | 203.100 | 6,95 | 6,76 | 6,89 | 00:00:00 | | 2004-08-24 | 7,10 | 182.900 | 7,14 | 6,97 | 7,00 | 00:00:00 | | 2004-08-25 | 7,10 | 131.100 | 7,17 | 7,05 | 7,15 | 00:00:00 | | 2004-08-26 | 7,15 | 54.700 | 7,18 | 7,09 | 7,10 | 00:00:00 | | 2004-08-27 | 7,20 | 91.300 | 7,23 | 7,15 | 7,19 | 00:00:00 | | 2004-08-30 | 7,30 | 79.300 | 7,30 | 7,25 | 7,26 | 00:00:00 | | 2004-08-31 | 7,20 | 182.300 | 7,28 | 7,11 | 7,26 | 00:00:00 | | 2004-09-01 | 7,12 | 62.100 | 7,17 | 7,12 | 7,17 | 00:00:00 | | 2004-09-02 | 7,10 | 351.200 | 7,14 | 7,05 | 7,14 | 00:00:00 | | 2004-09-03 | 7,07 | 74.000 | 7,07 | 6,99 | 7,07 | 00:00:00 | | 2004-09-06 | 7,08 | 52.100 | 7,17 | 7,04 | 7,04 | 00:00:00 | | 2004-09-07 | 7,11 | 24.800 | 7,19 | 7,09 | 7,09 | 00:00:00 | | 2004-09-08 | 7,11 | 59.800 | 7,13 | 7,08 | 7,13 | 00:00:00 | | 2004-09-09 | 7,00 | 93.200 | 7,17 | 7,00 | 7,10 | 00:00:00 | | 2004-09-10 | 7,06 | 55.700 | 7,10 | 7,01 | 7,01 | 00:00:00 | | 2004-09-13 | 7,18 | 70.700 | 7,19 | 7,12 | 7,15 | 00:00:00 | | 2004-09-14 | 7,04 | 98.700 | 7,19 | 7,04 | 7,19 | 00:00:00 | | 2004-09-15 | 7,06 | 60.900 | 7,14 | 7,02 | 7,04 | 00:00:00 | | 2004-09-16 | 7,11 | 295.500 | 7,13 | 7,00 | 7,11 | 00:00:00 | | 2004-09-17 | 7,11 | 42.500 | 7,13 | 7,05 | 7,10 | 00:00:00 | | 2004-09-20 | 7,10 | 67.800 | 7,19 | 7,06 | 7,15 | 00:00:00 | | 2004-09-21 | 7,10 | 124.400 | 7,14 | 7,09 | 7,10 | 00:00:00 | | 2004-09-22 | 7,25 | 252.900 | 7,34 | 7,20 | 7,20 | 00:00:00 | | 2004-09-23 | 7,21 | 155.900 | 7,31 | 7,20 | 7,24 | 00:00:00 | | 2004-09-24 | 7,29 | 110.300 | 7,29 | 7,17 | 7,28 | 00:00:00 | | 2004-09-27 | 7,30 | 133.500 | 7,33 | 7,22 | 7,29 | 00:00:00 | | 2004-09-28 | 7,34 | 124.500 | 7,34 | 7,27 | 7,27 | 00:00:00 | | 2004-09-29 | 7,44 | 237.000 | 7,44 | 7,32 | 7,34 | 00:00:00 | | 2004-09-30 | 7,44 | 113.700 | 7,47 | 7,42 | 7,45 | 00:00:00 | | 2004-10-01 | 7,50 | 105.000 | 7,50 | 7,42 | 7,47 | 00:00:00 | | 2004-10-04 | 7,56 | 123.300 | 7,57 | 7,42 | 7,50 | 00:00:00 | | 2004-10-05 | 7,63 | 184.700 | 7,65 | 7,53 | 7,57 | 00:00:00 | | 2004-10-06 | 7,69 | 193.000 | 7,69 | 7,61 | 7,66 | 00:00:00 | | 2004-10-07 | 7,75 | 227.500 | 7,80 | 7,64 | 7,68 | 00:00:00 | | 2004-10-08 | 7,68 | 98.900 | 7,76 | 7,66 | 7,70 | 00:00:00 | | 2004-10-11 | 7,65 | 94.500 | 7,66 | 7,55 | 7,66 | 00:00:00 | | 2004-10-12 | 7,65 | 0 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2004-10-13 | 7,52 | 244.600 | 7,62 | 7,42 | 7,62 | 00:00:00 | | 2004-10-14 | 7,42 | 122.000 | 7,47 | 7,42 | 7,46 | 00:00:00 | | 2004-10-15 | 7,53 | 48.200 | 7,53 | 7,42 | 7,42 | 00:00:00 | | 2004-10-18 | 7,63 | 120.200 | 7,65 | 7,54 | 7,54 | 00:00:00 | | 2004-10-19 | 7,42 | 335.800 | 7,59 | 7,42 | 7,59 | 00:00:00 | | 2004-10-20 | 7,43 | 139.300 | 7,55 | 7,42 | 7,42 | 00:00:00 | | 2004-10-21 | 7,20 | 297.000 | 7,48 | 7,12 | 7,48 | 00:00:00 | | 2004-10-22 | 7,17 | 200.700 | 7,28 | 7,13 | 7,20 | 00:00:00 | | 2004-10-25 | 7,19 | 84.200 | 7,19 | 7,05 | 7,15 | 00:00:00 | | 2004-10-26 | 7,13 | 69.900 | 7,19 | 7,10 | 7,13 | 00:00:00 | | 2004-10-27 | 7,27 | 88.500 | 7,34 | 7,10 | 7,16 | 00:00:00 | | 2004-10-28 | 7,25 | 70.800 | 7,36 | 7,21 | 7,35 | 00:00:00 | | 2004-10-29 | 7,28 | 46.300 | 7,28 | 7,18 | 7,20 | 00:00:00 | | 2004-11-01 | 7,28 | 0 | 7,28 | 7,28 | 7,28 | 00:00:00 | | 2004-11-02 | 7,25 | 49.000 | 7,31 | 7,20 | 7,31 | 00:00:00 | | 2004-11-03 | 7,25 | 79.000 | 7,30 | 7,15 | 7,25 | 00:00:00 | | 2004-11-04 | 7,26 | 142.900 | 7,26 | 7,17 | 7,24 | 00:00:00 | | 2004-11-05 | 7,21 | 86.100 | 7,25 | 7,20 | 7,24 | 00:00:00 | | 2004-11-08 | 7,20 | 65.300 | 7,21 | 7,15 | 7,20 | 00:00:00 | | 2004-11-09 | 7,16 | 44.400 | 7,20 | 7,16 | 7,17 | 00:00:00 | | 2004-11-10 | 7,14 | 68.600 | 7,19 | 7,12 | 7,16 | 00:00:00 | | 2004-11-11 | 7,14 | 66.400 | 7,17 | 7,08 | 7,15 | 00:00:00 | | 2004-11-12 | 7,10 | 244.300 | 7,17 | 7,05 | 7,16 | 00:00:00 | | 2004-11-15 | 7,06 | 107.700 | 7,19 | 7,06 | 7,19 | 00:00:00 | | 2004-11-16 | 7,05 | 81.800 | 7,14 | 7,02 | 7,07 | 00:00:00 | | 2004-11-17 | 7,00 | 192.700 | 7,09 | 6,94 | 7,05 | 00:00:00 | | 2004-11-18 | 7,01 | 223.600 | 7,04 | 6,91 | 7,02 | 00:00:00 | | 2004-11-19 | 7,11 | 326.500 | 7,17 | 7,05 | 7,05 | 00:00:00 | | 2004-11-22 | 7,22 | 66.000 | 7,22 | 7,12 | 7,16 | 00:00:00 | | 2004-11-23 | 7,25 | 127.600 | 7,30 | 7,25 | 7,26 | 00:00:00 | | 2004-11-24 | 7,31 | 89.500 | 7,33 | 7,27 | 7,29 | 00:00:00 | | 2004-11-25 | 7,29 | 51.700 | 7,30 | 7,23 | 7,26 | 00:00:00 | | 2004-11-26 | 7,32 | 25.500 | 7,32 | 7,26 | 7,29 | 00:00:00 | | 2004-11-29 | 7,29 | 110.000 | 7,35 | 7,24 | 7,35 | 00:00:00 | | 2004-11-30 | 7,28 | 45.200 | 7,33 | 7,22 | 7,26 | 00:00:00 | | 2004-12-01 | 7,29 | 46.400 | 7,35 | 7,25 | 7,30 | 00:00:00 | | 2004-12-02 | 7,33 | 90.400 | 7,35 | 7,25 | 7,35 | 00:00:00 | | 2004-12-03 | 7,33 | 121.500 | 7,35 | 7,32 | 7,35 | 00:00:00 | | 2004-12-06 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2004-12-07 | 7,30 | 97.600 | 7,38 | 7,21 | 7,38 | 00:00:00 | | 2004-12-08 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2004-12-09 | 7,27 | 93.800 | 7,33 | 7,22 | 7,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
