|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-01 | 30,17 | 175.000 | 30,50 | 29,95 | 30,30 | 00:00:00 | | 2007-02-02 | 30,25 | 209.500 | 30,60 | 30,05 | 30,50 | 00:00:00 | | 2007-02-05 | 31,32 | 412.900 | 31,87 | 30,50 | 30,55 | 00:00:00 | | 2007-02-06 | 31,18 | 269.100 | 31,60 | 30,91 | 31,60 | 00:00:00 | | 2007-02-07 | 32,38 | 417.600 | 32,39 | 31,50 | 31,60 | 00:00:00 | | 2007-02-08 | 31,34 | 488.300 | 32,46 | 30,75 | 32,35 | 00:00:00 | | 2007-02-09 | 31,34 | 263.100 | 31,90 | 31,25 | 31,90 | 00:00:00 | | 2007-02-12 | 31,13 | 198.900 | 31,54 | 30,63 | 31,20 | 00:00:00 | | 2007-02-13 | 31,08 | 187.200 | 31,50 | 31,08 | 31,49 | 00:00:00 | | 2007-02-14 | 31,97 | 300.300 | 32,10 | 31,32 | 31,49 | 00:00:00 | | 2007-02-15 | 31,97 | 127.900 | 32,10 | 31,61 | 32,10 | 00:00:00 | | 2007-02-16 | 31,50 | 110.700 | 32,09 | 31,50 | 32,09 | 00:00:00 | | 2007-02-19 | 31,97 | 747.000 | 32,10 | 31,58 | 31,71 | 00:00:00 | | 2007-02-20 | 31,30 | 264.000 | 32,10 | 31,30 | 32,03 | 00:00:00 | | 2007-02-21 | 30,16 | 1.159.300 | 31,50 | 30,06 | 31,30 | 00:00:00 | | 2007-02-22 | 30,65 | 402.400 | 30,68 | 30,20 | 30,20 | 00:00:00 | | 2007-02-23 | 30,32 | 766.600 | 30,86 | 29,12 | 30,80 | 00:00:00 | | 2007-02-26 | 30,13 | 204.200 | 30,32 | 29,60 | 29,61 | 00:00:00 | | 2007-02-27 | 28,74 | 992.200 | 30,50 | 28,57 | 30,29 | 00:00:00 | | 2007-02-28 | 27,49 | 1.198.600 | 28,45 | 26,40 | 28,30 | 00:00:00 | | 2007-03-01 | 27,12 | 1.137.600 | 28,90 | 25,42 | 27,90 | 00:00:00 | | 2007-03-02 | 27,05 | 565.000 | 27,75 | 26,21 | 27,25 | 00:00:00 | | 2007-03-05 | 26,05 | 682.200 | 26,99 | 25,70 | 26,00 | 00:00:00 | | 2007-03-06 | 26,69 | 368.900 | 27,03 | 26,41 | 26,78 | 00:00:00 | | 2007-03-07 | 28,00 | 1.431.700 | 28,79 | 27,06 | 27,11 | 00:00:00 | | 2007-03-08 | 29,25 | 1.322.700 | 29,25 | 28,25 | 28,50 | 00:00:00 | | 2007-03-09 | 28,67 | 929.900 | 29,75 | 28,21 | 29,30 | 00:00:00 | | 2007-03-12 | 29,00 | 528.800 | 29,38 | 28,60 | 29,10 | 00:00:00 | | 2007-03-13 | 28,90 | 442.300 | 29,38 | 28,85 | 29,00 | 00:00:00 | | 2007-03-14 | 28,20 | 972.200 | 28,60 | 28,02 | 28,50 | 00:00:00 | | 2007-03-15 | 29,66 | 883.100 | 29,66 | 28,66 | 28,66 | 00:00:00 | | 2007-03-16 | 29,84 | 660.400 | 30,00 | 29,21 | 29,51 | 00:00:00 | | 2007-03-19 | 29,18 | 2.331.800 | 30,25 | 28,14 | 30,01 | 00:00:00 | | 2007-03-20 | 29,50 | 1.548.000 | 29,50 | 28,46 | 29,29 | 00:00:00 | | 2007-03-21 | 31,40 | 1.455.600 | 31,40 | 29,90 | 29,93 | 00:00:00 | | 2007-03-22 | 30,95 | 923.100 | 31,88 | 30,35 | 31,84 | 00:00:00 | | 2007-03-23 | 31,00 | 340.600 | 31,07 | 30,50 | 30,97 | 00:00:00 | | 2007-03-26 | 30,83 | 236.000 | 31,07 | 30,55 | 30,95 | 00:00:00 | | 2007-03-27 | 30,60 | 265.300 | 30,88 | 30,25 | 30,88 | 00:00:00 | | 2007-03-28 | 30,60 | 509.300 | 30,99 | 30,22 | 30,61 | 00:00:00 | | 2007-03-29 | 31,40 | 639.400 | 31,70 | 30,49 | 30,60 | 00:00:00 | | 2007-03-30 | 31,02 | 489.400 | 31,60 | 30,70 | 31,60 | 00:00:00 | | 2007-04-02 | 30,85 | 831.000 | 31,75 | 30,81 | 31,75 | 00:00:00 | | 2007-04-03 | 30,95 | 441.100 | 31,19 | 30,53 | 30,93 | 00:00:00 | | 2007-04-04 | 31,09 | 617.800 | 31,49 | 30,86 | 31,07 | 00:00:00 | | 2007-04-05 | 31,22 | 154.200 | 31,40 | 30,81 | 31,40 | 00:00:00 | | 2007-04-06 | 31,22 | 0 | 31,22 | 31,22 | 31,22 | 00:00:00 | | 2007-04-09 | 31,22 | 0 | 31,22 | 31,22 | 31,22 | 00:00:00 | | 2007-04-10 | 31,48 | 333.000 | 31,57 | 31,00 | 31,34 | 00:00:00 | | 2007-04-11 | 31,56 | 497.000 | 31,86 | 31,24 | 31,60 | 00:00:00 | | 2007-04-12 | 31,00 | 769.100 | 31,50 | 30,50 | 31,50 | 00:00:00 | | 2007-04-13 | 31,41 | 368.900 | 31,67 | 31,04 | 31,17 | 00:00:00 | | 2007-04-16 | 31,75 | 240.900 | 31,75 | 31,40 | 31,66 | 00:00:00 | | 2007-04-17 | 31,60 | 305.900 | 31,75 | 31,10 | 31,75 | 00:00:00 | | 2007-04-18 | 30,65 | 654.400 | 31,60 | 30,60 | 31,40 | 00:00:00 | | 2007-04-19 | 30,35 | 243.600 | 30,75 | 30,01 | 30,49 | 00:00:00 | | 2007-04-20 | 30,87 | 243.500 | 31,00 | 30,48 | 30,48 | 00:00:00 | | 2007-04-23 | 30,24 | 291.100 | 30,73 | 29,80 | 30,65 | 00:00:00 | | 2007-04-24 | 30,40 | 949.400 | 30,50 | 29,00 | 30,05 | 00:00:00 | | 2007-04-25 | 30,13 | 4.227.000 | 30,74 | 29,12 | 30,74 | 00:00:00 | | 2007-04-26 | 29,46 | 531.900 | 30,50 | 29,22 | 30,50 | 00:00:00 | | 2007-04-27 | 29,64 | 329.500 | 30,19 | 29,15 | 29,56 | 00:00:00 | | 2007-04-30 | 29,53 | 314.400 | 30,00 | 29,20 | 29,20 | 00:00:00 | | 2007-05-01 | 29,53 | 0 | 29,53 | 29,53 | 29,53 | 00:00:00 | | 2007-05-02 | 29,54 | 420.900 | 29,75 | 29,10 | 29,47 | 00:00:00 | | 2007-05-03 | 29,42 | 452.700 | 29,93 | 29,05 | 29,93 | 00:00:00 | | 2007-05-04 | 29,59 | 566.000 | 29,92 | 29,26 | 29,26 | 00:00:00 | | 2007-05-07 | 29,01 | 301.600 | 29,66 | 29,00 | 29,36 | 00:00:00 | | 2007-05-08 | 28,00 | 629.100 | 29,15 | 27,87 | 29,07 | 00:00:00 | | 2007-05-09 | 28,58 | 1.104.100 | 28,91 | 27,52 | 28,37 | 00:00:00 | | 2007-05-10 | 28,86 | 616.800 | 29,38 | 28,32 | 28,89 | 00:00:00 | | 2007-05-11 | 29,15 | 810.200 | 29,69 | 28,01 | 28,50 | 00:00:00 | | 2007-05-14 | 28,59 | 316.000 | 29,41 | 28,59 | 29,00 | 00:00:00 | | 2007-05-15 | 28,57 | 411.900 | 29,48 | 28,50 | 28,50 | 00:00:00 | | 2007-05-16 | 28,61 | 427.900 | 28,89 | 28,51 | 28,51 | 00:00:00 | | 2007-05-17 | 29,90 | 674.800 | 30,24 | 28,65 | 28,94 | 00:00:00 | | 2007-05-18 | 29,26 | 457.400 | 30,15 | 29,17 | 29,81 | 00:00:00 | | 2007-05-21 | 29,70 | 237.300 | 30,10 | 29,33 | 29,75 | 00:00:00 | | 2007-05-22 | 30,39 | 420.700 | 30,50 | 29,51 | 29,80 | 00:00:00 | | 2007-05-23 | 30,55 | 333.300 | 30,84 | 30,23 | 30,50 | 00:00:00 | | 2007-05-24 | 30,53 | 197.200 | 30,78 | 29,81 | 30,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
