|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-31 | 8,46 | 261.200 | 8,46 | 8,26 | 8,40 | 00:00:00 | | 2005-04-01 | 8,28 | 62.200 | 8,34 | 8,28 | 8,34 | 00:00:00 | | 2005-04-04 | 8,20 | 235.900 | 8,32 | 8,02 | 8,25 | 00:00:00 | | 2005-04-05 | 8,43 | 181.900 | 8,44 | 8,16 | 8,16 | 00:00:00 | | 2005-04-06 | 8,53 | 102.700 | 8,56 | 8,37 | 8,45 | 00:00:00 | | 2005-04-07 | 8,50 | 35.100 | 8,51 | 8,45 | 8,45 | 00:00:00 | | 2005-04-08 | 8,50 | 345.500 | 8,53 | 8,40 | 8,53 | 00:00:00 | | 2005-04-11 | 8,65 | 120.300 | 8,82 | 8,49 | 8,49 | 00:00:00 | | 2005-04-12 | 8,73 | 165.800 | 8,75 | 8,58 | 8,75 | 00:00:00 | | 2005-04-13 | 8,74 | 114.500 | 8,80 | 8,70 | 8,74 | 00:00:00 | | 2005-04-14 | 8,71 | 26.500 | 8,75 | 8,55 | 8,65 | 00:00:00 | | 2005-04-15 | 8,64 | 40.500 | 8,68 | 8,42 | 8,68 | 00:00:00 | | 2005-04-18 | 8,45 | 85.700 | 8,51 | 8,25 | 8,45 | 00:00:00 | | 2005-04-19 | 8,47 | 100.800 | 8,47 | 8,31 | 8,31 | 00:00:00 | | 2005-04-20 | 8,47 | 130.600 | 8,47 | 8,32 | 8,46 | 00:00:00 | | 2005-04-21 | 8,47 | 64.600 | 8,47 | 8,22 | 8,43 | 00:00:00 | | 2005-04-22 | 8,45 | 66.100 | 8,49 | 8,29 | 8,38 | 00:00:00 | | 2005-04-25 | 8,50 | 177.300 | 8,50 | 8,31 | 8,38 | 00:00:00 | | 2005-04-26 | 8,42 | 36.500 | 8,50 | 8,35 | 8,50 | 00:00:00 | | 2005-04-27 | 8,24 | 96.900 | 8,41 | 8,22 | 8,33 | 00:00:00 | | 2005-04-28 | 8,13 | 59.300 | 8,37 | 8,13 | 8,35 | 00:00:00 | | 2005-04-29 | 8,28 | 60.700 | 8,35 | 8,05 | 8,11 | 00:00:00 | | 2005-05-02 | 8,29 | 42.400 | 8,45 | 8,28 | 8,30 | 00:00:00 | | 2005-05-03 | 8,21 | 216.900 | 8,28 | 8,21 | 8,28 | 00:00:00 | | 2005-05-04 | 8,10 | 335.600 | 8,28 | 8,03 | 8,21 | 00:00:00 | | 2005-05-05 | 8,11 | 268.500 | 8,20 | 8,11 | 8,11 | 00:00:00 | | 2005-05-06 | 8,12 | 128.200 | 8,15 | 8,09 | 8,11 | 00:00:00 | | 2005-05-09 | 8,11 | 195.200 | 8,15 | 8,09 | 8,12 | 00:00:00 | | 2005-05-10 | 8,13 | 229.100 | 8,24 | 8,11 | 8,14 | 00:00:00 | | 2005-05-11 | 8,09 | 273.000 | 8,13 | 8,06 | 8,13 | 00:00:00 | | 2005-05-12 | 8,11 | 277.100 | 8,15 | 8,06 | 8,09 | 00:00:00 | | 2005-05-13 | 8,15 | 161.200 | 8,18 | 8,10 | 8,17 | 00:00:00 | | 2005-05-16 | 8,23 | 131.900 | 8,28 | 8,22 | 8,22 | 00:00:00 | | 2005-05-17 | 8,30 | 97.700 | 8,30 | 8,21 | 8,28 | 00:00:00 | | 2005-05-18 | 8,43 | 144.000 | 8,48 | 8,30 | 8,30 | 00:00:00 | | 2005-05-19 | 8,40 | 158.500 | 8,49 | 8,33 | 8,49 | 00:00:00 | | 2005-05-20 | 8,30 | 110.700 | 8,42 | 8,26 | 8,40 | 00:00:00 | | 2005-05-23 | 8,45 | 143.600 | 8,48 | 8,35 | 8,38 | 00:00:00 | | 2005-05-24 | 8,50 | 241.200 | 8,50 | 8,40 | 8,49 | 00:00:00 | | 2005-05-25 | 8,46 | 83.700 | 8,50 | 8,44 | 8,50 | 00:00:00 | | 2005-05-26 | 8,60 | 218.500 | 8,64 | 8,49 | 8,51 | 00:00:00 | | 2005-05-27 | 8,87 | 269.100 | 8,87 | 8,61 | 8,66 | 00:00:00 | | 2005-05-30 | 8,85 | 200.400 | 8,88 | 8,74 | 8,84 | 00:00:00 | | 2005-05-31 | 8,76 | 249.200 | 8,89 | 8,65 | 8,87 | 00:00:00 | | 2005-06-01 | 8,85 | 148.700 | 8,85 | 8,75 | 8,79 | 00:00:00 | | 2005-06-02 | 8,81 | 166.100 | 8,97 | 8,77 | 8,85 | 00:00:00 | | 2005-06-03 | 8,81 | 0 | 8,81 | 8,81 | 8,81 | 00:00:00 | | 2005-06-06 | 9,25 | 263.100 | 9,25 | 9,03 | 9,16 | 00:00:00 | | 2005-06-07 | 9,35 | 174.700 | 9,36 | 9,17 | 9,17 | 00:00:00 | | 2005-06-08 | 9,20 | 45.500 | 9,36 | 9,18 | 9,36 | 00:00:00 | | 2005-06-09 | 9,29 | 138.300 | 9,29 | 9,11 | 9,11 | 00:00:00 | | 2005-06-10 | 9,92 | 419.900 | 9,95 | 9,12 | 9,29 | 00:00:00 | | 2005-06-13 | 10,16 | 664.000 | 10,30 | 9,89 | 9,92 | 00:00:00 | | 2005-06-14 | 9,96 | 163.400 | 10,25 | 9,90 | 10,25 | 00:00:00 | | 2005-06-15 | 9,70 | 394.800 | 10,20 | 9,66 | 10,10 | 00:00:00 | | 2005-06-16 | 9,74 | 240.900 | 9,88 | 9,55 | 9,60 | 00:00:00 | | 2005-06-17 | 9,70 | 296.300 | 9,79 | 9,66 | 9,75 | 00:00:00 | | 2005-06-20 | 9,74 | 218.300 | 9,74 | 9,62 | 9,62 | 00:00:00 | | 2005-06-21 | 9,58 | 180.900 | 9,74 | 9,53 | 9,70 | 00:00:00 | | 2005-06-22 | 9,53 | 589.800 | 9,63 | 9,53 | 9,57 | 00:00:00 | | 2005-06-23 | 9,37 | 254.600 | 9,54 | 9,33 | 9,54 | 00:00:00 | | 2005-06-24 | 9,30 | 181.800 | 9,45 | 9,30 | 9,34 | 00:00:00 | | 2005-06-27 | 9,30 | 160.000 | 9,44 | 9,30 | 9,31 | 00:00:00 | | 2005-06-28 | 9,70 | 210.000 | 9,70 | 9,35 | 9,35 | 00:00:00 | | 2005-06-29 | 9,70 | 221.700 | 9,74 | 9,55 | 9,74 | 00:00:00 | | 2005-06-30 | 9,60 | 327.900 | 9,70 | 9,58 | 9,61 | 00:00:00 | | 2005-07-01 | 9,75 | 580.300 | 9,90 | 9,43 | 9,43 | 00:00:00 | | 2005-07-04 | 9,97 | 91.900 | 9,97 | 9,74 | 9,88 | 00:00:00 | | 2005-07-05 | 10,28 | 411.600 | 10,28 | 9,95 | 10,00 | 00:00:00 | | 2005-07-06 | 10,07 | 464.000 | 10,30 | 10,05 | 10,20 | 00:00:00 | | 2005-07-07 | 9,96 | 264.200 | 10,12 | 9,50 | 10,07 | 00:00:00 | | 2005-07-08 | 9,96 | 236.400 | 10,09 | 9,83 | 10,09 | 00:00:00 | | 2005-07-11 | 10,23 | 277.100 | 10,23 | 10,02 | 10,09 | 00:00:00 | | 2005-07-12 | 10,59 | 356.300 | 10,65 | 10,12 | 10,24 | 00:00:00 | | 2005-07-13 | 10,79 | 326.300 | 10,83 | 10,56 | 10,60 | 00:00:00 | | 2005-07-14 | 10,70 | 229.200 | 10,85 | 10,53 | 10,85 | 00:00:00 | | 2005-07-15 | 10,35 | 329.200 | 10,80 | 10,35 | 10,80 | 00:00:00 | | 2005-07-18 | 10,41 | 66.200 | 10,49 | 10,32 | 10,45 | 00:00:00 | | 2005-07-19 | 10,32 | 138.500 | 10,48 | 10,28 | 10,41 | 00:00:00 | | 2005-07-20 | 10,24 | 192.600 | 10,46 | 10,18 | 10,46 | 00:00:00 | | 2005-07-21 | 10,22 | 100.200 | 10,30 | 10,21 | 10,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
