|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-02 | 18,99 | 615.100 | 19,79 | 18,80 | 19,79 | 00:00:00 | | 2006-03-03 | 18,74 | 353.300 | 19,00 | 18,51 | 18,98 | 00:00:00 | | 2006-03-06 | 19,35 | 449.900 | 19,48 | 18,74 | 18,74 | 00:00:00 | | 2006-03-07 | 18,66 | 421.000 | 19,31 | 18,60 | 19,31 | 00:00:00 | | 2006-03-08 | 18,75 | 406.500 | 18,83 | 18,11 | 18,70 | 00:00:00 | | 2006-03-09 | 18,40 | 522.100 | 18,90 | 18,22 | 18,50 | 00:00:00 | | 2006-03-10 | 18,83 | 481.100 | 18,84 | 18,01 | 18,40 | 00:00:00 | | 2006-03-13 | 19,44 | 371.900 | 19,46 | 18,90 | 18,90 | 00:00:00 | | 2006-03-14 | 20,01 | 1.050.500 | 20,01 | 19,47 | 19,47 | 00:00:00 | | 2006-03-15 | 19,30 | 364.400 | 20,35 | 19,24 | 20,00 | 00:00:00 | | 2006-03-16 | 19,46 | 332.600 | 19,57 | 19,35 | 19,41 | 00:00:00 | | 2006-03-17 | 19,17 | 199.500 | 19,46 | 19,05 | 19,36 | 00:00:00 | | 2006-03-20 | 19,54 | 222.200 | 19,68 | 19,20 | 19,20 | 00:00:00 | | 2006-03-21 | 19,45 | 330.200 | 19,70 | 19,20 | 19,70 | 00:00:00 | | 2006-03-22 | 19,45 | 275.400 | 19,49 | 19,20 | 19,40 | 00:00:00 | | 2006-03-23 | 19,46 | 265.800 | 19,74 | 19,30 | 19,35 | 00:00:00 | | 2006-03-24 | 19,65 | 294.200 | 19,90 | 19,46 | 19,75 | 00:00:00 | | 2006-03-27 | 19,61 | 347.400 | 19,79 | 19,25 | 19,65 | 00:00:00 | | 2006-03-28 | 19,79 | 268.700 | 19,79 | 19,30 | 19,62 | 00:00:00 | | 2006-03-29 | 20,00 | 413.300 | 20,45 | 19,33 | 19,33 | 00:00:00 | | 2006-03-30 | 20,50 | 484.100 | 20,76 | 20,35 | 20,45 | 00:00:00 | | 2006-03-31 | 20,23 | 314.200 | 20,72 | 20,11 | 20,72 | 00:00:00 | | 2006-04-03 | 21,20 | 526.900 | 21,31 | 20,25 | 20,25 | 00:00:00 | | 2006-04-04 | 22,21 | 625.600 | 22,49 | 21,23 | 21,86 | 00:00:00 | | 2006-04-05 | 22,45 | 370.600 | 22,73 | 22,06 | 22,48 | 00:00:00 | | 2006-04-06 | 23,40 | 744.400 | 24,69 | 22,85 | 22,85 | 00:00:00 | | 2006-04-07 | 23,00 | 279.700 | 23,88 | 22,71 | 23,88 | 00:00:00 | | 2006-04-10 | 23,77 | 477.000 | 23,85 | 23,01 | 23,10 | 00:00:00 | | 2006-04-11 | 23,09 | 519.100 | 24,50 | 22,51 | 24,15 | 00:00:00 | | 2006-04-12 | 23,80 | 360.400 | 23,99 | 21,80 | 23,20 | 00:00:00 | | 2006-04-13 | 23,80 | 226.200 | 24,28 | 23,13 | 24,01 | 00:00:00 | | 2006-04-14 | 23,80 | 0 | 23,80 | 23,80 | 23,80 | 00:00:00 | | 2006-04-17 | 23,80 | 0 | 23,80 | 23,80 | 23,80 | 00:00:00 | | 2006-04-18 | 23,55 | 256.300 | 24,10 | 23,21 | 23,68 | 00:00:00 | | 2006-04-19 | 24,45 | 447.700 | 24,45 | 23,82 | 23,98 | 00:00:00 | | 2006-04-20 | 24,54 | 196.800 | 24,80 | 24,40 | 24,50 | 00:00:00 | | 2006-04-21 | 24,48 | 255.100 | 24,90 | 24,11 | 24,80 | 00:00:00 | | 2006-04-24 | 25,89 | 662.100 | 26,14 | 24,62 | 24,88 | 00:00:00 | | 2006-04-25 | 25,05 | 699.200 | 26,25 | 25,00 | 26,25 | 00:00:00 | | 2006-04-26 | 25,21 | 378.900 | 25,79 | 25,11 | 25,30 | 00:00:00 | | 2006-04-27 | 24,53 | 312.900 | 25,51 | 24,42 | 25,12 | 00:00:00 | | 2006-04-28 | 24,73 | 286.400 | 25,10 | 24,30 | 24,69 | 00:00:00 | | 2006-05-01 | 24,73 | 0 | 24,73 | 24,73 | 24,73 | 00:00:00 | | 2006-05-02 | 24,64 | 370.500 | 25,19 | 24,27 | 25,19 | 00:00:00 | | 2006-05-03 | 24,54 | 453.200 | 24,95 | 24,50 | 24,70 | 00:00:00 | | 2006-05-04 | 26,43 | 472.600 | 26,65 | 24,56 | 24,60 | 00:00:00 | | 2006-05-05 | 26,28 | 203.600 | 26,40 | 25,20 | 26,22 | 00:00:00 | | 2006-05-08 | 28,02 | 871.800 | 29,00 | 25,83 | 26,60 | 00:00:00 | | 2006-05-09 | 28,19 | 471.500 | 28,60 | 27,40 | 28,36 | 00:00:00 | | 2006-05-10 | 29,45 | 653.100 | 29,96 | 28,30 | 28,60 | 00:00:00 | | 2006-05-11 | 27,04 | 581.200 | 29,45 | 26,81 | 29,45 | 00:00:00 | | 2006-05-12 | 25,85 | 1.180.400 | 26,50 | 25,10 | 26,50 | 00:00:00 | | 2006-05-15 | 24,10 | 752.100 | 26,50 | 24,05 | 25,81 | 00:00:00 | | 2006-05-16 | 22,95 | 1.247.600 | 24,90 | 22,61 | 24,44 | 00:00:00 | | 2006-05-17 | 22,35 | 1.179.500 | 24,30 | 22,02 | 23,30 | 00:00:00 | | 2006-05-18 | 21,25 | 815.800 | 22,97 | 21,20 | 22,25 | 00:00:00 | | 2006-05-19 | 21,73 | 592.200 | 22,00 | 21,03 | 21,15 | 00:00:00 | | 2006-05-22 | 19,65 | 764.100 | 22,10 | 19,32 | 22,10 | 00:00:00 | | 2006-05-23 | 20,94 | 1.108.400 | 21,54 | 19,40 | 19,60 | 00:00:00 | | 2006-05-24 | 20,15 | 765.100 | 20,80 | 19,35 | 20,80 | 00:00:00 | | 2006-05-25 | 20,35 | 414.300 | 21,07 | 19,92 | 20,60 | 00:00:00 | | 2006-05-26 | 21,98 | 672.800 | 22,35 | 20,70 | 21,00 | 00:00:00 | | 2006-05-29 | 23,00 | 450.900 | 23,18 | 22,28 | 22,50 | 00:00:00 | | 2006-05-30 | 20,93 | 909.700 | 23,00 | 20,82 | 23,00 | 00:00:00 | | 2006-05-31 | 21,14 | 736.600 | 21,65 | 19,76 | 20,30 | 00:00:00 | | 2006-06-01 | 20,81 | 448.400 | 21,42 | 20,20 | 21,30 | 00:00:00 | | 2006-06-02 | 20,89 | 459.400 | 21,50 | 20,72 | 21,50 | 00:00:00 | | 2006-06-05 | 21,00 | 295.800 | 21,10 | 20,51 | 21,00 | 00:00:00 | | 2006-06-06 | 19,52 | 1.047.200 | 20,60 | 19,36 | 20,25 | 00:00:00 | | 2006-06-07 | 18,79 | 904.500 | 20,00 | 18,64 | 19,78 | 00:00:00 | | 2006-06-08 | 17,56 | 1.157.800 | 18,30 | 17,33 | 18,10 | 00:00:00 | | 2006-06-09 | 17,74 | 475.600 | 18,38 | 17,72 | 18,11 | 00:00:00 | | 2006-06-12 | 17,10 | 692.600 | 18,07 | 16,95 | 17,55 | 00:00:00 | | 2006-06-13 | 15,86 | 1.914.300 | 16,68 | 15,62 | 16,32 | 00:00:00 | | 2006-06-14 | 16,23 | 1.150.100 | 16,35 | 15,31 | 15,95 | 00:00:00 | | 2006-06-15 | 16,23 | 0 | 16,23 | 16,23 | 16,23 | 00:00:00 | | 2006-06-16 | 16,23 | 0 | 16,23 | 16,23 | 16,23 | 00:00:00 | | 2006-06-19 | 17,91 | 532.800 | 18,28 | 17,20 | 17,20 | 00:00:00 | | 2006-06-20 | 18,01 | 292.600 | 18,09 | 17,42 | 17,69 | 00:00:00 | | 2006-06-21 | 18,54 | 671.500 | 18,74 | 17,75 | 18,22 | 00:00:00 | | 2006-06-22 | 18,26 | 494.000 | 19,10 | 18,10 | 18,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
