Última Hora: "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 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    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-12-097,2793.8007,337,227,3300:00:00
2004-12-107,3074.9007,337,287,2900:00:00
2004-12-137,34219.9007,357,267,2600:00:00
2004-12-147,36130.0007,407,337,3900:00:00
2004-12-157,3386.3007,387,337,3500:00:00
2004-12-167,3871.2007,387,317,3700:00:00
2004-12-177,42129.9007,457,317,3900:00:00
2004-12-207,58257.8007,607,367,3700:00:00
2004-12-217,62196.4007,677,597,6200:00:00
2004-12-227,5492.9007,687,547,6500:00:00
2004-12-237,4391.7007,547,437,5400:00:00
2004-12-247,4307,437,437,4300:00:00
2004-12-277,40130.6007,477,307,3600:00:00
2004-12-287,3621.2007,487,367,4600:00:00
2004-12-297,30139.2007,437,227,4300:00:00
2004-12-307,2789.0007,347,227,2900:00:00
2004-12-317,2707,277,277,2700:00:00
2005-01-037,3722.9007,387,237,2300:00:00
2005-01-047,58368.6007,707,397,3900:00:00
2005-01-057,43120.7007,507,417,5000:00:00
2005-01-067,4307,437,437,4300:00:00
2005-01-077,38327.3007,527,307,4200:00:00
2005-01-107,4444.7007,477,397,3900:00:00
2005-01-117,5175.9007,577,457,4900:00:00
2005-01-127,5465.6007,607,507,5600:00:00
2005-01-137,58165.3007,667,517,5400:00:00
2005-01-147,82297.2007,857,547,5400:00:00
2005-01-178,12440.2008,197,907,9800:00:00
2005-01-188,30328.4008,358,128,1200:00:00
2005-01-198,55393.8008,578,308,3300:00:00
2005-01-208,50254.7008,608,418,5000:00:00
2005-01-218,4189.7008,528,418,5200:00:00
2005-01-248,48136.0008,488,308,3900:00:00
2005-01-258,5198.7008,558,408,4500:00:00
2005-01-268,48433.0008,568,408,5300:00:00
2005-01-278,32330.3008,438,268,4200:00:00
2005-01-288,27122.9008,388,268,3400:00:00
2005-01-318,24105.5008,318,208,2500:00:00
2005-02-018,20143.3008,298,158,2900:00:00
2005-02-028,35215.8008,388,208,2200:00:00
2005-02-038,471.206.4008,518,418,4100:00:00
2005-02-048,371.230.2008,548,348,4700:00:00
2005-02-078,39109.0008,408,308,3900:00:00
2005-02-088,34135.8008,358,218,2700:00:00
2005-02-098,3586.6008,408,258,3700:00:00
2005-02-108,37477.2008,388,258,2500:00:00
2005-02-118,702.235.8008,868,408,4100:00:00
2005-02-148,84737.1008,868,668,7000:00:00
2005-02-158,86247.2008,898,808,8500:00:00
2005-02-168,70118.1008,828,648,8200:00:00
2005-02-178,76277.8008,868,718,7100:00:00
2005-02-188,8350.9008,958,668,7600:00:00
2005-02-218,64289.4008,898,608,8000:00:00
2005-02-228,50164.7008,608,208,6000:00:00
2005-02-238,4246.4008,448,258,2500:00:00
2005-02-248,5097.6008,758,338,3300:00:00
2005-02-258,6521.0008,698,528,5700:00:00
2005-02-288,8094.5008,848,678,7600:00:00
2005-03-018,8585.6008,878,748,7700:00:00
2005-03-028,78140.9008,858,748,8100:00:00
2005-03-038,7253.3008,738,548,6500:00:00
2005-03-048,7528.2008,768,618,6100:00:00
2005-03-078,80202.6008,828,638,6300:00:00
2005-03-088,82121.8008,838,808,8300:00:00
2005-03-098,80198.4008,878,758,8200:00:00
2005-03-108,57147.0008,798,468,7900:00:00
2005-03-118,5845.0008,708,558,5500:00:00
2005-03-148,50140.5008,638,458,6000:00:00
2005-03-158,50106.5008,558,468,4600:00:00
2005-03-168,50143.1008,548,488,5200:00:00
2005-03-178,50118.8008,518,408,4900:00:00
2005-03-188,4867.5008,508,408,5000:00:00
2005-03-218,5050.0008,528,408,4800:00:00
2005-03-228,45134.2008,548,458,5000:00:00
2005-03-238,3432.0008,408,228,2800:00:00
2005-03-248,4510.4008,458,348,4500:00:00
2005-03-258,4508,458,458,4500:00:00
2005-03-288,4508,458,458,4500:00:00
2005-03-298,4578.3008,458,228,3000:00:00
2005-03-308,32100.4008,408,308,4000:00:00
2005-03-318,46261.2008,468,268,4000:00:00
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