|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-21 | 10,22 | 100.200 | 10,30 | 10,21 | 10,29 | 00:00:00 | | 2005-07-22 | 10,19 | 173.300 | 10,38 | 10,15 | 10,20 | 00:00:00 | | 2005-07-25 | 10,21 | 284.800 | 10,32 | 10,06 | 10,19 | 00:00:00 | | 2005-07-26 | 10,24 | 58.500 | 10,37 | 10,24 | 10,37 | 00:00:00 | | 2005-07-27 | 10,50 | 101.100 | 10,60 | 10,34 | 10,34 | 00:00:00 | | 2005-07-28 | 10,88 | 202.500 | 10,96 | 10,50 | 10,50 | 00:00:00 | | 2005-07-29 | 10,70 | 241.900 | 11,02 | 10,65 | 10,88 | 00:00:00 | | 2005-08-01 | 10,72 | 142.000 | 11,10 | 10,70 | 10,88 | 00:00:00 | | 2005-08-02 | 10,95 | 115.900 | 10,99 | 10,79 | 10,79 | 00:00:00 | | 2005-08-03 | 11,63 | 226.000 | 11,65 | 10,95 | 10,95 | 00:00:00 | | 2005-08-04 | 11,26 | 213.700 | 11,71 | 11,26 | 11,63 | 00:00:00 | | 2005-08-05 | 10,95 | 155.800 | 11,40 | 10,88 | 11,40 | 00:00:00 | | 2005-08-08 | 11,43 | 170.500 | 11,48 | 10,93 | 10,95 | 00:00:00 | | 2005-08-09 | 11,43 | 127.100 | 11,45 | 11,13 | 11,26 | 00:00:00 | | 2005-08-10 | 11,47 | 214.900 | 11,55 | 11,36 | 11,40 | 00:00:00 | | 2005-08-11 | 11,45 | 539.800 | 11,45 | 11,36 | 11,44 | 00:00:00 | | 2005-08-12 | 11,50 | 334.100 | 11,70 | 11,41 | 11,49 | 00:00:00 | | 2005-08-15 | 11,58 | 28.800 | 11,68 | 11,38 | 11,68 | 00:00:00 | | 2005-08-16 | 11,65 | 186.400 | 11,75 | 11,52 | 11,63 | 00:00:00 | | 2005-08-17 | 11,55 | 76.400 | 11,75 | 11,54 | 11,70 | 00:00:00 | | 2005-08-18 | 11,65 | 49.900 | 11,65 | 11,40 | 11,65 | 00:00:00 | | 2005-08-19 | 11,95 | 216.000 | 11,96 | 11,65 | 11,65 | 00:00:00 | | 2005-08-22 | 12,11 | 189.000 | 12,20 | 11,96 | 12,00 | 00:00:00 | | 2005-08-23 | 11,77 | 270.500 | 12,15 | 11,70 | 12,15 | 00:00:00 | | 2005-08-24 | 11,90 | 98.200 | 11,95 | 11,74 | 11,77 | 00:00:00 | | 2005-08-25 | 11,98 | 155.000 | 12,00 | 11,77 | 11,80 | 00:00:00 | | 2005-08-26 | 11,85 | 82.800 | 12,04 | 11,76 | 11,86 | 00:00:00 | | 2005-08-29 | 11,86 | 146.900 | 12,10 | 11,60 | 11,80 | 00:00:00 | | 2005-08-30 | 11,95 | 238.300 | 12,09 | 11,95 | 12,00 | 00:00:00 | | 2005-08-31 | 12,30 | 168.200 | 12,39 | 12,01 | 12,10 | 00:00:00 | | 2005-09-01 | 12,85 | 620.800 | 12,96 | 12,50 | 12,50 | 00:00:00 | | 2005-09-02 | 12,88 | 279.900 | 12,90 | 12,70 | 12,87 | 00:00:00 | | 2005-09-05 | 13,00 | 291.200 | 13,25 | 12,89 | 12,90 | 00:00:00 | | 2005-09-06 | 13,80 | 685.400 | 13,95 | 13,00 | 13,00 | 00:00:00 | | 2005-09-07 | 14,19 | 513.500 | 14,50 | 13,80 | 13,80 | 00:00:00 | | 2005-09-08 | 14,00 | 371.700 | 14,25 | 13,89 | 14,25 | 00:00:00 | | 2005-09-09 | 14,20 | 398.700 | 14,30 | 14,01 | 14,02 | 00:00:00 | | 2005-09-12 | 14,80 | 305.700 | 15,04 | 14,17 | 14,17 | 00:00:00 | | 2005-09-13 | 14,18 | 324.400 | 15,00 | 14,05 | 15,00 | 00:00:00 | | 2005-09-14 | 13,97 | 358.000 | 14,47 | 13,82 | 14,05 | 00:00:00 | | 2005-09-15 | 14,55 | 411.900 | 14,65 | 13,80 | 13,96 | 00:00:00 | | 2005-09-16 | 14,44 | 342.500 | 14,60 | 14,28 | 14,60 | 00:00:00 | | 2005-09-19 | 14,33 | 191.100 | 14,58 | 14,32 | 14,58 | 00:00:00 | | 2005-09-20 | 14,22 | 154.000 | 14,50 | 14,22 | 14,47 | 00:00:00 | | 2005-09-21 | 14,20 | 74.000 | 14,35 | 14,20 | 14,20 | 00:00:00 | | 2005-09-22 | 14,42 | 290.900 | 14,50 | 14,13 | 14,25 | 00:00:00 | | 2005-09-23 | 14,40 | 81.300 | 14,47 | 14,29 | 14,34 | 00:00:00 | | 2005-09-26 | 14,64 | 236.100 | 14,79 | 14,45 | 14,54 | 00:00:00 | | 2005-09-27 | 14,90 | 472.500 | 15,20 | 14,69 | 14,77 | 00:00:00 | | 2005-09-28 | 14,90 | 201.100 | 15,15 | 14,90 | 15,05 | 00:00:00 | | 2005-09-29 | 14,95 | 102.900 | 15,08 | 14,67 | 15,05 | 00:00:00 | | 2005-09-30 | 14,64 | 196.200 | 15,00 | 14,64 | 15,00 | 00:00:00 | | 2005-10-03 | 14,95 | 207.400 | 14,95 | 14,70 | 14,70 | 00:00:00 | | 2005-10-04 | 14,90 | 205.800 | 15,00 | 14,80 | 14,90 | 00:00:00 | | 2005-10-05 | 14,69 | 152.400 | 14,85 | 14,50 | 14,80 | 00:00:00 | | 2005-10-06 | 14,69 | 481.300 | 14,69 | 14,05 | 14,48 | 00:00:00 | | 2005-10-07 | 14,34 | 158.900 | 14,68 | 14,34 | 14,60 | 00:00:00 | | 2005-10-10 | 14,21 | 304.600 | 14,65 | 14,21 | 14,34 | 00:00:00 | | 2005-10-11 | 14,20 | 211.600 | 14,45 | 14,20 | 14,40 | 00:00:00 | | 2005-10-12 | 14,25 | 193.200 | 14,35 | 14,21 | 14,35 | 00:00:00 | | 2005-10-13 | 13,21 | 446.100 | 14,40 | 13,21 | 14,40 | 00:00:00 | | 2005-10-14 | 13,36 | 492.900 | 13,70 | 13,22 | 13,47 | 00:00:00 | | 2005-10-17 | 13,19 | 293.600 | 13,62 | 13,03 | 13,62 | 00:00:00 | | 2005-10-18 | 13,48 | 241.500 | 13,50 | 13,25 | 13,38 | 00:00:00 | | 2005-10-19 | 13,17 | 603.400 | 13,35 | 12,54 | 13,35 | 00:00:00 | | 2005-10-20 | 12,75 | 272.700 | 13,60 | 12,75 | 13,50 | 00:00:00 | | 2005-10-21 | 12,79 | 207.800 | 13,19 | 12,67 | 12,67 | 00:00:00 | | 2005-10-24 | 13,35 | 335.300 | 13,40 | 12,90 | 12,99 | 00:00:00 | | 2005-10-25 | 13,75 | 212.200 | 13,75 | 13,40 | 13,45 | 00:00:00 | | 2005-10-26 | 13,88 | 272.200 | 13,98 | 13,60 | 13,80 | 00:00:00 | | 2005-10-27 | 13,19 | 153.900 | 13,89 | 13,14 | 13,89 | 00:00:00 | | 2005-10-28 | 13,00 | 299.700 | 13,32 | 12,87 | 13,19 | 00:00:00 | | 2005-10-31 | 13,68 | 194.000 | 13,73 | 13,10 | 13,10 | 00:00:00 | | 2005-11-01 | 14,08 | 152.000 | 14,17 | 13,43 | 13,43 | 00:00:00 | | 2005-11-02 | 14,03 | 334.900 | 14,11 | 13,89 | 14,08 | 00:00:00 | | 2005-11-03 | 14,15 | 259.400 | 14,17 | 14,05 | 14,17 | 00:00:00 | | 2005-11-04 | 14,00 | 114.400 | 14,31 | 13,95 | 14,20 | 00:00:00 | | 2005-11-07 | 14,20 | 197.200 | 14,37 | 14,00 | 14,10 | 00:00:00 | | 2005-11-08 | 14,20 | 242.200 | 14,43 | 14,10 | 14,43 | 00:00:00 | | 2005-11-09 | 14,32 | 187.800 | 14,40 | 14,10 | 14,20 | 00:00:00 | | 2005-11-10 | 14,19 | 208.800 | 14,45 | 14,19 | 14,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
