|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-15 | 7,12 | 93.300 | 7,41 | 7,12 | 7,38 | 00:00:00 | | 2001-11-16 | 7,07 | 168.400 | 7,22 | 6,88 | 7,04 | 00:00:00 | | 2001-11-19 | 7,20 | 340.200 | 7,24 | 7,07 | 7,07 | 00:00:00 | | 2001-11-20 | 7,20 | 59.600 | 7,27 | 7,10 | 7,21 | 00:00:00 | | 2001-11-21 | 7,18 | 53.500 | 7,27 | 7,10 | 7,20 | 00:00:00 | | 2001-11-22 | 7,22 | 55.700 | 7,24 | 7,15 | 7,23 | 00:00:00 | | 2001-11-23 | 7,20 | 325.400 | 7,30 | 7,16 | 7,23 | 00:00:00 | | 2001-11-26 | 7,44 | 343.500 | 7,45 | 7,25 | 7,25 | 00:00:00 | | 2001-11-27 | 7,57 | 119.000 | 7,58 | 7,46 | 7,46 | 00:00:00 | | 2001-11-28 | 7,74 | 163.400 | 7,74 | 7,55 | 7,57 | 00:00:00 | | 2001-11-29 | 7,82 | 208.700 | 7,82 | 7,59 | 7,65 | 00:00:00 | | 2001-11-30 | 8,00 | 420.700 | 8,13 | 7,84 | 7,85 | 00:00:00 | | 2001-12-03 | 7,95 | 72.000 | 8,07 | 7,95 | 8,07 | 00:00:00 | | 2001-12-04 | 7,80 | 350.900 | 7,95 | 7,42 | 7,88 | 00:00:00 | | 2001-12-05 | 7,71 | 153.500 | 7,82 | 7,61 | 7,80 | 00:00:00 | | 2001-12-06 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2001-12-07 | 7,64 | 59.600 | 7,72 | 7,60 | 7,71 | 00:00:00 | | 2001-12-10 | 7,57 | 203.200 | 7,69 | 7,55 | 7,56 | 00:00:00 | | 2001-12-11 | 7,55 | 129.300 | 7,66 | 7,45 | 7,56 | 00:00:00 | | 2001-12-12 | 7,45 | 265.100 | 7,71 | 7,45 | 7,70 | 00:00:00 | | 2001-12-13 | 7,45 | 49.300 | 7,50 | 7,45 | 7,49 | 00:00:00 | | 2001-12-14 | 7,46 | 149.400 | 7,55 | 7,45 | 7,48 | 00:00:00 | | 2001-12-17 | 7,45 | 53.500 | 7,85 | 7,45 | 7,85 | 00:00:00 | | 2001-12-18 | 7,45 | 0 | 7,45 | 7,45 | 7,45 | 00:00:00 | | 2001-12-19 | 7,33 | 128.300 | 7,57 | 7,26 | 7,43 | 00:00:00 | | 2001-12-20 | 7,18 | 85.000 | 7,40 | 7,14 | 7,40 | 00:00:00 | | 2001-12-21 | 7,10 | 183.800 | 7,26 | 7,00 | 7,26 | 00:00:00 | | 2001-12-24 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-12-25 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-12-26 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-12-27 | 7,10 | 69.500 | 7,35 | 7,08 | 7,35 | 00:00:00 | | 2001-12-28 | 6,91 | 107.500 | 7,24 | 6,91 | 7,09 | 00:00:00 | | 2001-12-31 | 6,91 | 0 | 6,91 | 6,91 | 6,91 | 00:00:00 | | 2002-01-01 | 6,91 | 0 | 6,91 | 6,91 | 6,91 | 00:00:00 | | 2002-01-02 | 7,13 | 41.500 | 7,20 | 7,05 | 7,20 | 00:00:00 | | 2002-01-03 | 7,17 | 27.100 | 7,20 | 7,12 | 7,13 | 00:00:00 | | 2002-01-04 | 7,01 | 64.700 | 7,24 | 7,01 | 7,24 | 00:00:00 | | 2002-01-07 | 6,85 | 127.900 | 7,14 | 6,72 | 7,14 | 00:00:00 | | 2002-01-08 | 6,90 | 30.800 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2002-01-09 | 6,83 | 105.500 | 7,05 | 6,77 | 7,05 | 00:00:00 | | 2002-01-10 | 6,61 | 182.500 | 6,85 | 6,50 | 6,83 | 00:00:00 | | 2002-01-11 | 6,61 | 228.300 | 6,72 | 6,60 | 6,70 | 00:00:00 | | 2002-01-14 | 6,84 | 97.100 | 6,84 | 6,60 | 6,80 | 00:00:00 | | 2002-01-15 | 6,90 | 178.100 | 6,94 | 6,64 | 6,90 | 00:00:00 | | 2002-01-16 | 6,91 | 236.300 | 7,04 | 6,88 | 6,89 | 00:00:00 | | 2002-01-17 | 7,12 | 113.700 | 7,13 | 6,83 | 6,89 | 00:00:00 | | 2002-01-18 | 7,45 | 270.600 | 7,45 | 7,10 | 7,13 | 00:00:00 | | 2002-01-21 | 7,40 | 94.900 | 7,43 | 7,22 | 7,40 | 00:00:00 | | 2002-01-22 | 7,35 | 51.100 | 7,35 | 7,13 | 7,30 | 00:00:00 | | 2002-01-23 | 7,40 | 159.700 | 7,42 | 7,22 | 7,22 | 00:00:00 | | 2002-01-24 | 7,58 | 132.200 | 7,58 | 7,40 | 7,49 | 00:00:00 | | 2002-01-25 | 7,60 | 87.100 | 7,60 | 7,47 | 7,58 | 00:00:00 | | 2002-01-28 | 7,65 | 68.700 | 7,65 | 7,49 | 7,63 | 00:00:00 | | 2002-01-29 | 7,68 | 258.200 | 7,78 | 7,51 | 7,67 | 00:00:00 | | 2002-01-30 | 7,72 | 38.900 | 7,79 | 7,54 | 7,54 | 00:00:00 | | 2002-01-31 | 7,80 | 148.500 | 7,80 | 7,66 | 7,73 | 00:00:00 | | 2002-02-01 | 7,80 | 105.700 | 7,82 | 7,72 | 7,80 | 00:00:00 | | 2002-02-04 | 7,90 | 63.200 | 7,90 | 7,66 | 7,66 | 00:00:00 | | 2002-02-05 | 7,85 | 75.700 | 7,93 | 7,70 | 7,70 | 00:00:00 | | 2002-02-06 | 7,77 | 67.200 | 7,92 | 7,74 | 7,85 | 00:00:00 | | 2002-02-07 | 7,80 | 20.000 | 7,84 | 7,65 | 7,65 | 00:00:00 | | 2002-02-08 | 7,70 | 61.400 | 7,83 | 7,65 | 7,79 | 00:00:00 | | 2002-02-11 | 7,74 | 33.400 | 7,74 | 7,32 | 7,32 | 00:00:00 | | 2002-02-12 | 7,43 | 61.700 | 7,74 | 7,42 | 7,74 | 00:00:00 | | 2002-02-13 | 7,47 | 128.700 | 7,50 | 7,30 | 7,45 | 00:00:00 | | 2002-02-14 | 7,47 | 71.600 | 7,48 | 7,31 | 7,48 | 00:00:00 | | 2002-02-15 | 7,49 | 11.400 | 7,49 | 7,40 | 7,48 | 00:00:00 | | 2002-02-18 | 7,56 | 101.100 | 7,65 | 7,41 | 7,65 | 00:00:00 | | 2002-02-19 | 7,89 | 103.200 | 7,89 | 7,50 | 7,60 | 00:00:00 | | 2002-02-20 | 7,78 | 76.100 | 7,90 | 7,65 | 7,85 | 00:00:00 | | 2002-02-21 | 7,70 | 31.200 | 7,85 | 7,70 | 7,85 | 00:00:00 | | 2002-02-22 | 7,60 | 67.700 | 7,70 | 7,50 | 7,70 | 00:00:00 | | 2002-02-25 | 7,78 | 33.600 | 7,78 | 7,52 | 7,69 | 00:00:00 | | 2002-02-26 | 7,70 | 18.800 | 7,80 | 7,70 | 7,73 | 00:00:00 | | 2002-02-27 | 7,70 | 8.500 | 7,79 | 7,70 | 7,78 | 00:00:00 | | 2002-02-28 | 7,95 | 270.600 | 8,08 | 7,70 | 7,70 | 00:00:00 | | 2002-03-01 | 8,00 | 64.400 | 8,02 | 7,90 | 7,97 | 00:00:00 | | 2002-03-04 | 8,29 | 389.500 | 8,29 | 8,04 | 8,05 | 00:00:00 | | 2002-03-05 | 8,30 | 54.600 | 8,35 | 8,25 | 8,35 | 00:00:00 | | 2002-03-06 | 8,25 | 380.000 | 8,34 | 8,22 | 8,22 | 00:00:00 | | 2002-03-07 | 8,07 | 124.800 | 8,34 | 8,06 | 8,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
