Última Hora: "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Covid-19. 849 novos casos e 5 mortes. Foi o quinto dia com mais infeções, mas desde julho que não havia tantos recuperados - Observador" Sat, 19 Sep 2020 14:29:08 GMT    "PS e PSD em queda, com Costa e Rio a pique na popularidade. CDS no fim da tabela - TSF Online" Sun, 20 Sep 2020 06:55:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 07:15:00 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "?Se calhar, não é muito interessante ter uma vida normal? - PÚBLICO" Sun, 20 Sep 2020 05:44:20 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-318,46261.2008,468,268,4000:00:00
2005-04-018,2862.2008,348,288,3400:00:00
2005-04-048,20235.9008,328,028,2500:00:00
2005-04-058,43181.9008,448,168,1600:00:00
2005-04-068,53102.7008,568,378,4500:00:00
2005-04-078,5035.1008,518,458,4500:00:00
2005-04-088,50345.5008,538,408,5300:00:00
2005-04-118,65120.3008,828,498,4900:00:00
2005-04-128,73165.8008,758,588,7500:00:00
2005-04-138,74114.5008,808,708,7400:00:00
2005-04-148,7126.5008,758,558,6500:00:00
2005-04-158,6440.5008,688,428,6800:00:00
2005-04-188,4585.7008,518,258,4500:00:00
2005-04-198,47100.8008,478,318,3100:00:00
2005-04-208,47130.6008,478,328,4600:00:00
2005-04-218,4764.6008,478,228,4300:00:00
2005-04-228,4566.1008,498,298,3800:00:00
2005-04-258,50177.3008,508,318,3800:00:00
2005-04-268,4236.5008,508,358,5000:00:00
2005-04-278,2496.9008,418,228,3300:00:00
2005-04-288,1359.3008,378,138,3500:00:00
2005-04-298,2860.7008,358,058,1100:00:00
2005-05-028,2942.4008,458,288,3000:00:00
2005-05-038,21216.9008,288,218,2800:00:00
2005-05-048,10335.6008,288,038,2100:00:00
2005-05-058,11268.5008,208,118,1100:00:00
2005-05-068,12128.2008,158,098,1100:00:00
2005-05-098,11195.2008,158,098,1200:00:00
2005-05-108,13229.1008,248,118,1400:00:00
2005-05-118,09273.0008,138,068,1300:00:00
2005-05-128,11277.1008,158,068,0900:00:00
2005-05-138,15161.2008,188,108,1700:00:00
2005-05-168,23131.9008,288,228,2200:00:00
2005-05-178,3097.7008,308,218,2800:00:00
2005-05-188,43144.0008,488,308,3000:00:00
2005-05-198,40158.5008,498,338,4900:00:00
2005-05-208,30110.7008,428,268,4000:00:00
2005-05-238,45143.6008,488,358,3800:00:00
2005-05-248,50241.2008,508,408,4900:00:00
2005-05-258,4683.7008,508,448,5000:00:00
2005-05-268,60218.5008,648,498,5100:00:00
2005-05-278,87269.1008,878,618,6600:00:00
2005-05-308,85200.4008,888,748,8400:00:00
2005-05-318,76249.2008,898,658,8700:00:00
2005-06-018,85148.7008,858,758,7900:00:00
2005-06-028,81166.1008,978,778,8500:00:00
2005-06-038,8108,818,818,8100:00:00
2005-06-069,25263.1009,259,039,1600:00:00
2005-06-079,35174.7009,369,179,1700:00:00
2005-06-089,2045.5009,369,189,3600:00:00
2005-06-099,29138.3009,299,119,1100:00:00
2005-06-109,92419.9009,959,129,2900:00:00
2005-06-1310,16664.00010,309,899,9200:00:00
2005-06-149,96163.40010,259,9010,2500:00:00
2005-06-159,70394.80010,209,6610,1000:00:00
2005-06-169,74240.9009,889,559,6000:00:00
2005-06-179,70296.3009,799,669,7500:00:00
2005-06-209,74218.3009,749,629,6200:00:00
2005-06-219,58180.9009,749,539,7000:00:00
2005-06-229,53589.8009,639,539,5700:00:00
2005-06-239,37254.6009,549,339,5400:00:00
2005-06-249,30181.8009,459,309,3400:00:00
2005-06-279,30160.0009,449,309,3100:00:00
2005-06-289,70210.0009,709,359,3500:00:00
2005-06-299,70221.7009,749,559,7400:00:00
2005-06-309,60327.9009,709,589,6100:00:00
2005-07-019,75580.3009,909,439,4300:00:00
2005-07-049,9791.9009,979,749,8800:00:00
2005-07-0510,28411.60010,289,9510,0000:00:00
2005-07-0610,07464.00010,3010,0510,2000:00:00
2005-07-079,96264.20010,129,5010,0700:00:00
2005-07-089,96236.40010,099,8310,0900:00:00
2005-07-1110,23277.10010,2310,0210,0900:00:00
2005-07-1210,59356.30010,6510,1210,2400:00:00
2005-07-1310,79326.30010,8310,5610,6000:00:00
2005-07-1410,70229.20010,8510,5310,8500:00:00
2005-07-1510,35329.20010,8010,3510,8000:00:00
2005-07-1810,4166.20010,4910,3210,4500:00:00
2005-07-1910,32138.50010,4810,2810,4100:00:00
2005-07-2010,24192.60010,4610,1810,4600:00:00
2005-07-2110,22100.20010,3010,2110,2900:00:00
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