|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-12 | 22,56 | 162.100 | 22,60 | 22,24 | 22,49 | 00:00:00 | | 2006-10-13 | 22,34 | 282.800 | 22,81 | 22,33 | 22,60 | 00:00:00 | | 2006-10-16 | 22,16 | 317.800 | 22,65 | 21,75 | 22,65 | 00:00:00 | | 2006-10-17 | 22,02 | 419.000 | 22,40 | 21,82 | 22,20 | 00:00:00 | | 2006-10-18 | 22,18 | 369.700 | 22,25 | 21,85 | 21,85 | 00:00:00 | | 2006-10-19 | 22,26 | 231.300 | 22,42 | 21,89 | 22,25 | 00:00:00 | | 2006-10-20 | 21,97 | 262.900 | 22,45 | 21,91 | 22,20 | 00:00:00 | | 2006-10-23 | 22,07 | 246.000 | 22,30 | 21,95 | 22,03 | 00:00:00 | | 2006-10-24 | 21,96 | 169.400 | 22,10 | 21,79 | 22,06 | 00:00:00 | | 2006-10-25 | 22,49 | 450.700 | 22,76 | 21,83 | 22,00 | 00:00:00 | | 2006-10-26 | 22,50 | 596.700 | 23,38 | 22,05 | 22,80 | 00:00:00 | | 2006-10-27 | 22,44 | 213.200 | 22,86 | 22,25 | 22,75 | 00:00:00 | | 2006-10-30 | 22,69 | 395.000 | 23,00 | 21,86 | 21,90 | 00:00:00 | | 2006-10-31 | 23,92 | 1.365.400 | 25,00 | 22,95 | 23,01 | 00:00:00 | | 2006-11-01 | 24,28 | 381.400 | 24,56 | 24,02 | 24,10 | 00:00:00 | | 2006-11-02 | 22,80 | 613.800 | 24,05 | 22,50 | 24,05 | 00:00:00 | | 2006-11-03 | 22,98 | 264.800 | 23,33 | 22,73 | 22,90 | 00:00:00 | | 2006-11-06 | 23,40 | 472.800 | 24,14 | 22,96 | 23,16 | 00:00:00 | | 2006-11-07 | 23,73 | 417.900 | 23,80 | 23,50 | 23,50 | 00:00:00 | | 2006-11-08 | 23,95 | 327.200 | 24,12 | 23,75 | 23,99 | 00:00:00 | | 2006-11-09 | 24,24 | 405.600 | 24,50 | 23,81 | 24,00 | 00:00:00 | | 2006-11-10 | 24,30 | 483.800 | 24,40 | 24,02 | 24,14 | 00:00:00 | | 2006-11-13 | 24,90 | 296.900 | 24,90 | 24,23 | 24,30 | 00:00:00 | | 2006-11-14 | 24,97 | 534.100 | 25,49 | 24,64 | 25,02 | 00:00:00 | | 2006-11-15 | 25,43 | 253.700 | 25,44 | 24,92 | 24,95 | 00:00:00 | | 2006-11-16 | 25,43 | 493.200 | 26,17 | 25,43 | 25,50 | 00:00:00 | | 2006-11-17 | 24,64 | 315.100 | 25,70 | 24,56 | 25,43 | 00:00:00 | | 2006-11-20 | 25,70 | 615.600 | 25,98 | 25,01 | 25,01 | 00:00:00 | | 2006-11-21 | 26,00 | 753.700 | 26,45 | 25,80 | 25,90 | 00:00:00 | | 2006-11-22 | 26,82 | 384.000 | 26,89 | 26,37 | 26,48 | 00:00:00 | | 2006-11-23 | 26,21 | 516.100 | 27,14 | 25,65 | 27,00 | 00:00:00 | | 2006-11-24 | 25,28 | 546.100 | 26,40 | 24,70 | 26,40 | 00:00:00 | | 2006-11-27 | 24,71 | 606.400 | 25,47 | 24,62 | 24,81 | 00:00:00 | | 2006-11-28 | 24,70 | 710.500 | 24,98 | 23,81 | 24,50 | 00:00:00 | | 2006-11-29 | 26,18 | 675.300 | 26,25 | 25,10 | 25,15 | 00:00:00 | | 2006-11-30 | 26,15 | 1.011.200 | 27,02 | 26,05 | 26,67 | 00:00:00 | | 2006-12-01 | 25,72 | 257.700 | 26,85 | 25,26 | 26,15 | 00:00:00 | | 2006-12-04 | 26,03 | 514.200 | 26,16 | 25,50 | 25,55 | 00:00:00 | | 2006-12-05 | 26,53 | 218.300 | 26,55 | 26,28 | 26,29 | 00:00:00 | | 2006-12-06 | 26,87 | 229.900 | 26,90 | 26,26 | 26,26 | 00:00:00 | | 2006-12-07 | 27,17 | 324.600 | 27,20 | 26,54 | 26,54 | 00:00:00 | | 2006-12-08 | 27,29 | 171.400 | 27,50 | 27,06 | 27,15 | 00:00:00 | | 2006-12-11 | 28,02 | 330.000 | 28,05 | 27,42 | 27,60 | 00:00:00 | | 2006-12-12 | 28,14 | 291.100 | 28,25 | 27,50 | 28,00 | 00:00:00 | | 2006-12-13 | 28,53 | 441.300 | 28,60 | 27,56 | 27,83 | 00:00:00 | | 2006-12-14 | 28,48 | 238.100 | 28,68 | 28,09 | 28,55 | 00:00:00 | | 2006-12-15 | 29,00 | 545.800 | 29,20 | 28,18 | 28,67 | 00:00:00 | | 2006-12-18 | 28,80 | 535.800 | 29,00 | 28,31 | 28,62 | 00:00:00 | | 2006-12-19 | 28,75 | 620.000 | 29,39 | 28,31 | 29,00 | 00:00:00 | | 2006-12-20 | 29,55 | 504.300 | 29,73 | 28,93 | 28,97 | 00:00:00 | | 2006-12-21 | 29,26 | 241.800 | 29,54 | 28,63 | 29,32 | 00:00:00 | | 2006-12-22 | 28,41 | 274.600 | 29,26 | 28,16 | 29,26 | 00:00:00 | | 2006-12-25 | 28,41 | 0 | 28,41 | 28,41 | 28,41 | 00:00:00 | | 2006-12-26 | 28,41 | 0 | 28,41 | 28,41 | 28,41 | 00:00:00 | | 2006-12-27 | 28,41 | 203.300 | 28,56 | 27,71 | 28,05 | 00:00:00 | | 2006-12-28 | 28,29 | 129.200 | 28,56 | 27,85 | 28,50 | 00:00:00 | | 2006-12-29 | 27,81 | 368.200 | 28,53 | 27,71 | 27,85 | 00:00:00 | | 2007-01-01 | 27,81 | 0 | 27,81 | 27,81 | 27,81 | 00:00:00 | | 2007-01-02 | 28,71 | 327.000 | 28,95 | 27,41 | 27,50 | 00:00:00 | | 2007-01-03 | 28,69 | 151.500 | 28,94 | 28,17 | 28,69 | 00:00:00 | | 2007-01-04 | 27,79 | 349.000 | 28,53 | 27,60 | 28,38 | 00:00:00 | | 2007-01-05 | 26,94 | 697.500 | 28,09 | 26,60 | 27,80 | 00:00:00 | | 2007-01-08 | 27,61 | 337.100 | 27,79 | 26,78 | 26,78 | 00:00:00 | | 2007-01-09 | 28,00 | 315.800 | 28,38 | 27,72 | 27,89 | 00:00:00 | | 2007-01-10 | 27,40 | 375.600 | 27,80 | 27,24 | 27,80 | 00:00:00 | | 2007-01-11 | 28,27 | 382.400 | 28,31 | 27,50 | 27,62 | 00:00:00 | | 2007-01-12 | 28,70 | 395.300 | 29,02 | 28,40 | 28,50 | 00:00:00 | | 2007-01-15 | 29,06 | 273.900 | 29,30 | 28,60 | 29,01 | 00:00:00 | | 2007-01-16 | 28,50 | 218.300 | 29,20 | 28,46 | 29,06 | 00:00:00 | | 2007-01-17 | 28,94 | 503.400 | 28,94 | 28,23 | 28,70 | 00:00:00 | | 2007-01-18 | 29,30 | 450.200 | 29,35 | 29,00 | 29,00 | 00:00:00 | | 2007-01-19 | 28,35 | 538.400 | 28,75 | 28,20 | 28,32 | 00:00:00 | | 2007-01-22 | 28,82 | 179.700 | 29,30 | 28,40 | 28,40 | 00:00:00 | | 2007-01-23 | 28,78 | 421.500 | 28,90 | 28,58 | 28,80 | 00:00:00 | | 2007-01-24 | 29,90 | 1.197.500 | 30,69 | 29,12 | 29,12 | 00:00:00 | | 2007-01-25 | 29,66 | 363.200 | 30,48 | 29,31 | 30,48 | 00:00:00 | | 2007-01-26 | 29,33 | 353.700 | 29,84 | 28,82 | 29,75 | 00:00:00 | | 2007-01-29 | 29,82 | 168.400 | 29,82 | 28,80 | 29,33 | 00:00:00 | | 2007-01-30 | 29,85 | 171.700 | 30,15 | 29,50 | 29,95 | 00:00:00 | | 2007-01-31 | 29,85 | 141.900 | 30,20 | 29,62 | 30,15 | 00:00:00 | | 2007-02-01 | 30,17 | 175.000 | 30,50 | 29,95 | 30,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
