|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-10 | 14,19 | 208.800 | 14,45 | 14,19 | 14,40 | 00:00:00 | | 2005-11-11 | 14,17 | 125.900 | 14,36 | 14,15 | 14,20 | 00:00:00 | | 2005-11-14 | 14,17 | 89.500 | 14,34 | 14,11 | 14,15 | 00:00:00 | | 2005-11-15 | 14,28 | 136.500 | 14,30 | 14,10 | 14,29 | 00:00:00 | | 2005-11-16 | 13,65 | 215.500 | 14,30 | 13,54 | 14,30 | 00:00:00 | | 2005-11-17 | 13,90 | 260.100 | 14,06 | 13,66 | 13,85 | 00:00:00 | | 2005-11-18 | 13,47 | 294.000 | 14,05 | 13,47 | 14,00 | 00:00:00 | | 2005-11-21 | 13,53 | 173.900 | 13,80 | 13,51 | 13,80 | 00:00:00 | | 2005-11-22 | 13,12 | 374.300 | 13,68 | 13,12 | 13,68 | 00:00:00 | | 2005-11-23 | 13,00 | 192.300 | 13,27 | 13,00 | 13,09 | 00:00:00 | | 2005-11-24 | 12,90 | 211.700 | 13,25 | 12,87 | 13,06 | 00:00:00 | | 2005-11-25 | 12,95 | 172.900 | 13,05 | 12,86 | 12,98 | 00:00:00 | | 2005-11-28 | 13,10 | 184.500 | 13,37 | 13,02 | 13,07 | 00:00:00 | | 2005-11-29 | 12,90 | 197.100 | 13,13 | 12,90 | 13,10 | 00:00:00 | | 2005-11-30 | 12,65 | 317.400 | 12,96 | 12,61 | 12,92 | 00:00:00 | | 2005-12-01 | 12,50 | 269.300 | 12,85 | 12,43 | 12,66 | 00:00:00 | | 2005-12-02 | 12,18 | 379.700 | 12,59 | 12,17 | 12,50 | 00:00:00 | | 2005-12-05 | 11,96 | 556.300 | 12,38 | 11,75 | 12,15 | 00:00:00 | | 2005-12-06 | 12,55 | 417.400 | 12,58 | 11,89 | 12,05 | 00:00:00 | | 2005-12-07 | 12,34 | 282.100 | 12,60 | 12,32 | 12,60 | 00:00:00 | | 2005-12-08 | 12,26 | 111.400 | 12,39 | 12,06 | 12,39 | 00:00:00 | | 2005-12-09 | 12,48 | 82.700 | 12,48 | 12,26 | 12,30 | 00:00:00 | | 2005-12-12 | 12,41 | 262.500 | 12,88 | 12,37 | 12,59 | 00:00:00 | | 2005-12-13 | 12,29 | 242.000 | 12,61 | 12,16 | 12,49 | 00:00:00 | | 2005-12-14 | 12,22 | 127.400 | 12,39 | 12,05 | 12,39 | 00:00:00 | | 2005-12-15 | 12,15 | 149.100 | 12,29 | 12,10 | 12,15 | 00:00:00 | | 2005-12-16 | 12,37 | 214.900 | 12,40 | 12,11 | 12,11 | 00:00:00 | | 2005-12-19 | 12,22 | 221.000 | 12,56 | 12,21 | 12,45 | 00:00:00 | | 2005-12-20 | 12,36 | 87.800 | 12,44 | 12,26 | 12,35 | 00:00:00 | | 2005-12-21 | 12,26 | 196.100 | 12,40 | 12,24 | 12,40 | 00:00:00 | | 2005-12-22 | 12,35 | 315.700 | 12,44 | 12,19 | 12,19 | 00:00:00 | | 2005-12-23 | 12,44 | 117.400 | 12,45 | 12,26 | 12,26 | 00:00:00 | | 2005-12-26 | 12,44 | 0 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2005-12-27 | 12,41 | 96.100 | 12,52 | 12,25 | 12,35 | 00:00:00 | | 2005-12-28 | 12,43 | 106.000 | 12,50 | 12,25 | 12,25 | 00:00:00 | | 2005-12-29 | 12,40 | 80.500 | 12,50 | 12,38 | 12,50 | 00:00:00 | | 2005-12-30 | 12,41 | 164.300 | 12,48 | 12,38 | 12,41 | 00:00:00 | | 2006-01-02 | 12,40 | 106.500 | 12,50 | 12,35 | 12,50 | 00:00:00 | | 2006-01-03 | 12,95 | 275.200 | 12,99 | 12,35 | 12,36 | 00:00:00 | | 2006-01-04 | 13,29 | 495.700 | 13,29 | 12,85 | 13,07 | 00:00:00 | | 2006-01-05 | 13,10 | 208.200 | 13,30 | 13,10 | 13,30 | 00:00:00 | | 2006-01-06 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2006-01-09 | 13,45 | 204.300 | 13,45 | 13,21 | 13,29 | 00:00:00 | | 2006-01-10 | 13,55 | 434.900 | 13,78 | 13,38 | 13,48 | 00:00:00 | | 2006-01-11 | 13,95 | 463.600 | 14,07 | 13,56 | 13,75 | 00:00:00 | | 2006-01-12 | 14,30 | 447.500 | 14,37 | 13,90 | 13,95 | 00:00:00 | | 2006-01-13 | 14,77 | 434.400 | 14,90 | 14,03 | 14,03 | 00:00:00 | | 2006-01-16 | 14,55 | 541.900 | 14,82 | 14,42 | 14,58 | 00:00:00 | | 2006-01-17 | 14,05 | 248.200 | 14,56 | 13,93 | 14,35 | 00:00:00 | | 2006-01-18 | 13,75 | 322.200 | 13,85 | 13,52 | 13,85 | 00:00:00 | | 2006-01-19 | 14,25 | 769.500 | 14,62 | 13,95 | 13,95 | 00:00:00 | | 2006-01-20 | 14,25 | 86.700 | 14,40 | 14,11 | 14,40 | 00:00:00 | | 2006-01-23 | 14,15 | 239.400 | 14,22 | 13,95 | 14,00 | 00:00:00 | | 2006-01-24 | 14,05 | 180.500 | 14,30 | 13,99 | 14,30 | 00:00:00 | | 2006-01-25 | 14,00 | 179.600 | 14,26 | 13,99 | 14,20 | 00:00:00 | | 2006-01-26 | 14,00 | 561.700 | 14,06 | 13,70 | 13,98 | 00:00:00 | | 2006-01-27 | 14,32 | 159.400 | 14,32 | 14,09 | 14,10 | 00:00:00 | | 2006-01-30 | 14,40 | 382.000 | 14,68 | 14,08 | 14,11 | 00:00:00 | | 2006-01-31 | 15,20 | 1.075.500 | 15,32 | 14,40 | 14,40 | 00:00:00 | | 2006-02-01 | 16,91 | 2.212.300 | 17,95 | 15,40 | 15,50 | 00:00:00 | | 2006-02-02 | 16,70 | 956.200 | 17,20 | 16,35 | 17,00 | 00:00:00 | | 2006-02-03 | 16,60 | 547.700 | 16,90 | 16,27 | 16,42 | 00:00:00 | | 2006-02-06 | 16,85 | 219.900 | 17,00 | 16,40 | 16,50 | 00:00:00 | | 2006-02-07 | 16,87 | 262.900 | 16,98 | 16,70 | 16,85 | 00:00:00 | | 2006-02-08 | 17,00 | 418.200 | 17,15 | 16,60 | 17,00 | 00:00:00 | | 2006-02-09 | 17,60 | 1.162.400 | 17,85 | 16,92 | 16,92 | 00:00:00 | | 2006-02-10 | 17,86 | 460.800 | 18,00 | 17,46 | 17,70 | 00:00:00 | | 2006-02-13 | 19,04 | 730.700 | 19,18 | 17,44 | 17,46 | 00:00:00 | | 2006-02-14 | 18,62 | 1.057.200 | 19,45 | 18,23 | 19,09 | 00:00:00 | | 2006-02-15 | 18,71 | 495.300 | 19,23 | 18,55 | 18,55 | 00:00:00 | | 2006-02-16 | 18,95 | 181.600 | 18,98 | 18,65 | 18,70 | 00:00:00 | | 2006-02-17 | 19,24 | 206.600 | 19,42 | 18,82 | 19,00 | 00:00:00 | | 2006-02-20 | 19,30 | 399.400 | 19,82 | 19,14 | 19,28 | 00:00:00 | | 2006-02-21 | 19,98 | 524.800 | 20,23 | 19,43 | 19,43 | 00:00:00 | | 2006-02-22 | 20,35 | 500.600 | 20,60 | 19,89 | 20,07 | 00:00:00 | | 2006-02-23 | 20,10 | 733.800 | 20,49 | 19,95 | 20,49 | 00:00:00 | | 2006-02-24 | 19,69 | 458.400 | 20,13 | 19,50 | 20,00 | 00:00:00 | | 2006-02-27 | 20,43 | 418.100 | 20,43 | 19,75 | 19,79 | 00:00:00 | | 2006-02-28 | 19,97 | 908.700 | 20,60 | 19,36 | 20,50 | 00:00:00 | | 2006-03-01 | 19,70 | 515.900 | 19,92 | 19,50 | 19,64 | 00:00:00 | | 2006-03-02 | 18,99 | 615.100 | 19,79 | 18,80 | 19,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
