|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-09 | 7,27 | 93.800 | 7,33 | 7,22 | 7,33 | 00:00:00 | | 2004-12-10 | 7,30 | 74.900 | 7,33 | 7,28 | 7,29 | 00:00:00 | | 2004-12-13 | 7,34 | 219.900 | 7,35 | 7,26 | 7,26 | 00:00:00 | | 2004-12-14 | 7,36 | 130.000 | 7,40 | 7,33 | 7,39 | 00:00:00 | | 2004-12-15 | 7,33 | 86.300 | 7,38 | 7,33 | 7,35 | 00:00:00 | | 2004-12-16 | 7,38 | 71.200 | 7,38 | 7,31 | 7,37 | 00:00:00 | | 2004-12-17 | 7,42 | 129.900 | 7,45 | 7,31 | 7,39 | 00:00:00 | | 2004-12-20 | 7,58 | 257.800 | 7,60 | 7,36 | 7,37 | 00:00:00 | | 2004-12-21 | 7,62 | 196.400 | 7,67 | 7,59 | 7,62 | 00:00:00 | | 2004-12-22 | 7,54 | 92.900 | 7,68 | 7,54 | 7,65 | 00:00:00 | | 2004-12-23 | 7,43 | 91.700 | 7,54 | 7,43 | 7,54 | 00:00:00 | | 2004-12-24 | 7,43 | 0 | 7,43 | 7,43 | 7,43 | 00:00:00 | | 2004-12-27 | 7,40 | 130.600 | 7,47 | 7,30 | 7,36 | 00:00:00 | | 2004-12-28 | 7,36 | 21.200 | 7,48 | 7,36 | 7,46 | 00:00:00 | | 2004-12-29 | 7,30 | 139.200 | 7,43 | 7,22 | 7,43 | 00:00:00 | | 2004-12-30 | 7,27 | 89.000 | 7,34 | 7,22 | 7,29 | 00:00:00 | | 2004-12-31 | 7,27 | 0 | 7,27 | 7,27 | 7,27 | 00:00:00 | | 2005-01-03 | 7,37 | 22.900 | 7,38 | 7,23 | 7,23 | 00:00:00 | | 2005-01-04 | 7,58 | 368.600 | 7,70 | 7,39 | 7,39 | 00:00:00 | | 2005-01-05 | 7,43 | 120.700 | 7,50 | 7,41 | 7,50 | 00:00:00 | | 2005-01-06 | 7,43 | 0 | 7,43 | 7,43 | 7,43 | 00:00:00 | | 2005-01-07 | 7,38 | 327.300 | 7,52 | 7,30 | 7,42 | 00:00:00 | | 2005-01-10 | 7,44 | 44.700 | 7,47 | 7,39 | 7,39 | 00:00:00 | | 2005-01-11 | 7,51 | 75.900 | 7,57 | 7,45 | 7,49 | 00:00:00 | | 2005-01-12 | 7,54 | 65.600 | 7,60 | 7,50 | 7,56 | 00:00:00 | | 2005-01-13 | 7,58 | 165.300 | 7,66 | 7,51 | 7,54 | 00:00:00 | | 2005-01-14 | 7,82 | 297.200 | 7,85 | 7,54 | 7,54 | 00:00:00 | | 2005-01-17 | 8,12 | 440.200 | 8,19 | 7,90 | 7,98 | 00:00:00 | | 2005-01-18 | 8,30 | 328.400 | 8,35 | 8,12 | 8,12 | 00:00:00 | | 2005-01-19 | 8,55 | 393.800 | 8,57 | 8,30 | 8,33 | 00:00:00 | | 2005-01-20 | 8,50 | 254.700 | 8,60 | 8,41 | 8,50 | 00:00:00 | | 2005-01-21 | 8,41 | 89.700 | 8,52 | 8,41 | 8,52 | 00:00:00 | | 2005-01-24 | 8,48 | 136.000 | 8,48 | 8,30 | 8,39 | 00:00:00 | | 2005-01-25 | 8,51 | 98.700 | 8,55 | 8,40 | 8,45 | 00:00:00 | | 2005-01-26 | 8,48 | 433.000 | 8,56 | 8,40 | 8,53 | 00:00:00 | | 2005-01-27 | 8,32 | 330.300 | 8,43 | 8,26 | 8,42 | 00:00:00 | | 2005-01-28 | 8,27 | 122.900 | 8,38 | 8,26 | 8,34 | 00:00:00 | | 2005-01-31 | 8,24 | 105.500 | 8,31 | 8,20 | 8,25 | 00:00:00 | | 2005-02-01 | 8,20 | 143.300 | 8,29 | 8,15 | 8,29 | 00:00:00 | | 2005-02-02 | 8,35 | 215.800 | 8,38 | 8,20 | 8,22 | 00:00:00 | | 2005-02-03 | 8,47 | 1.206.400 | 8,51 | 8,41 | 8,41 | 00:00:00 | | 2005-02-04 | 8,37 | 1.230.200 | 8,54 | 8,34 | 8,47 | 00:00:00 | | 2005-02-07 | 8,39 | 109.000 | 8,40 | 8,30 | 8,39 | 00:00:00 | | 2005-02-08 | 8,34 | 135.800 | 8,35 | 8,21 | 8,27 | 00:00:00 | | 2005-02-09 | 8,35 | 86.600 | 8,40 | 8,25 | 8,37 | 00:00:00 | | 2005-02-10 | 8,37 | 477.200 | 8,38 | 8,25 | 8,25 | 00:00:00 | | 2005-02-11 | 8,70 | 2.235.800 | 8,86 | 8,40 | 8,41 | 00:00:00 | | 2005-02-14 | 8,84 | 737.100 | 8,86 | 8,66 | 8,70 | 00:00:00 | | 2005-02-15 | 8,86 | 247.200 | 8,89 | 8,80 | 8,85 | 00:00:00 | | 2005-02-16 | 8,70 | 118.100 | 8,82 | 8,64 | 8,82 | 00:00:00 | | 2005-02-17 | 8,76 | 277.800 | 8,86 | 8,71 | 8,71 | 00:00:00 | | 2005-02-18 | 8,83 | 50.900 | 8,95 | 8,66 | 8,76 | 00:00:00 | | 2005-02-21 | 8,64 | 289.400 | 8,89 | 8,60 | 8,80 | 00:00:00 | | 2005-02-22 | 8,50 | 164.700 | 8,60 | 8,20 | 8,60 | 00:00:00 | | 2005-02-23 | 8,42 | 46.400 | 8,44 | 8,25 | 8,25 | 00:00:00 | | 2005-02-24 | 8,50 | 97.600 | 8,75 | 8,33 | 8,33 | 00:00:00 | | 2005-02-25 | 8,65 | 21.000 | 8,69 | 8,52 | 8,57 | 00:00:00 | | 2005-02-28 | 8,80 | 94.500 | 8,84 | 8,67 | 8,76 | 00:00:00 | | 2005-03-01 | 8,85 | 85.600 | 8,87 | 8,74 | 8,77 | 00:00:00 | | 2005-03-02 | 8,78 | 140.900 | 8,85 | 8,74 | 8,81 | 00:00:00 | | 2005-03-03 | 8,72 | 53.300 | 8,73 | 8,54 | 8,65 | 00:00:00 | | 2005-03-04 | 8,75 | 28.200 | 8,76 | 8,61 | 8,61 | 00:00:00 | | 2005-03-07 | 8,80 | 202.600 | 8,82 | 8,63 | 8,63 | 00:00:00 | | 2005-03-08 | 8,82 | 121.800 | 8,83 | 8,80 | 8,83 | 00:00:00 | | 2005-03-09 | 8,80 | 198.400 | 8,87 | 8,75 | 8,82 | 00:00:00 | | 2005-03-10 | 8,57 | 147.000 | 8,79 | 8,46 | 8,79 | 00:00:00 | | 2005-03-11 | 8,58 | 45.000 | 8,70 | 8,55 | 8,55 | 00:00:00 | | 2005-03-14 | 8,50 | 140.500 | 8,63 | 8,45 | 8,60 | 00:00:00 | | 2005-03-15 | 8,50 | 106.500 | 8,55 | 8,46 | 8,46 | 00:00:00 | | 2005-03-16 | 8,50 | 143.100 | 8,54 | 8,48 | 8,52 | 00:00:00 | | 2005-03-17 | 8,50 | 118.800 | 8,51 | 8,40 | 8,49 | 00:00:00 | | 2005-03-18 | 8,48 | 67.500 | 8,50 | 8,40 | 8,50 | 00:00:00 | | 2005-03-21 | 8,50 | 50.000 | 8,52 | 8,40 | 8,48 | 00:00:00 | | 2005-03-22 | 8,45 | 134.200 | 8,54 | 8,45 | 8,50 | 00:00:00 | | 2005-03-23 | 8,34 | 32.000 | 8,40 | 8,22 | 8,28 | 00:00:00 | | 2005-03-24 | 8,45 | 10.400 | 8,45 | 8,34 | 8,45 | 00:00:00 | | 2005-03-25 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2005-03-28 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2005-03-29 | 8,45 | 78.300 | 8,45 | 8,22 | 8,30 | 00:00:00 | | 2005-03-30 | 8,32 | 100.400 | 8,40 | 8,30 | 8,40 | 00:00:00 | | 2005-03-31 | 8,46 | 261.200 | 8,46 | 8,26 | 8,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
