|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-24 | 30,53 | 197.200 | 30,78 | 29,81 | 30,11 | 00:00:00 | | 2007-05-25 | 29,90 | 265.400 | 30,62 | 29,81 | 30,00 | 00:00:00 | | 2007-05-28 | 30,25 | 112.800 | 30,25 | 29,94 | 30,14 | 00:00:00 | | 2007-05-29 | 29,92 | 123.400 | 30,45 | 29,82 | 30,35 | 00:00:00 | | 2007-05-30 | 29,42 | 378.400 | 29,90 | 29,10 | 29,90 | 00:00:00 | | 2007-05-31 | 30,19 | 209.100 | 30,21 | 29,70 | 29,78 | 00:00:00 | | 2007-06-01 | 30,19 | 0 | 30,19 | 30,19 | 30,19 | 00:00:00 | | 2007-06-04 | 30,21 | 184.300 | 30,45 | 30,00 | 30,40 | 00:00:00 | | 2007-06-05 | 29,70 | 367.200 | 30,13 | 29,31 | 30,00 | 00:00:00 | | 2007-06-06 | 28,85 | 441.300 | 29,85 | 28,32 | 29,85 | 00:00:00 | | 2007-06-07 | 28,55 | 339.700 | 29,19 | 28,33 | 28,90 | 00:00:00 | | 2007-06-08 | 28,77 | 383.700 | 28,99 | 28,24 | 28,68 | 00:00:00 | | 2007-06-11 | 29,50 | 582.100 | 30,03 | 29,34 | 29,35 | 00:00:00 | | 2007-06-12 | 29,35 | 299.600 | 29,88 | 29,29 | 29,52 | 00:00:00 | | 2007-06-13 | 29,09 | 276.200 | 29,41 | 28,66 | 29,38 | 00:00:00 | | 2007-06-14 | 29,98 | 361.800 | 29,98 | 29,21 | 29,29 | 00:00:00 | | 2007-06-15 | 30,20 | 287.800 | 30,20 | 29,45 | 29,99 | 00:00:00 | | 2007-06-18 | 29,97 | 112.800 | 30,25 | 29,72 | 30,00 | 00:00:00 | | 2007-06-19 | 30,00 | 876.300 | 30,10 | 29,01 | 29,97 | 00:00:00 | | 2007-06-20 | 30,37 | 426.700 | 30,75 | 29,50 | 30,08 | 00:00:00 | | 2007-06-21 | 29,84 | 113.500 | 30,26 | 29,54 | 30,10 | 00:00:00 | | 2007-06-22 | 30,40 | 205.500 | 30,61 | 29,50 | 29,66 | 00:00:00 | | 2007-06-25 | 29,83 | 208.700 | 30,40 | 29,53 | 30,40 | 00:00:00 | | 2007-06-26 | 29,82 | 175.000 | 29,98 | 29,50 | 29,56 | 00:00:00 | | 2007-06-27 | 30,22 | 206.500 | 30,23 | 29,50 | 29,69 | 00:00:00 | | 2007-06-28 | 30,18 | 176.600 | 30,50 | 29,73 | 30,29 | 00:00:00 | | 2007-06-29 | 30,47 | 185.000 | 30,50 | 29,99 | 30,35 | 00:00:00 | | 2007-07-02 | 32,00 | 856.000 | 32,10 | 30,50 | 30,50 | 00:00:00 | | 2007-07-03 | 33,17 | 972.200 | 34,27 | 32,03 | 32,03 | 00:00:00 | | 2007-07-04 | 33,00 | 294.500 | 33,39 | 32,56 | 33,01 | 00:00:00 | | 2007-07-05 | 32,86 | 183.600 | 33,59 | 32,75 | 33,20 | 00:00:00 | | 2007-07-06 | 33,84 | 234.000 | 33,84 | 32,52 | 32,70 | 00:00:00 | | 2007-07-09 | 33,20 | 299.900 | 34,00 | 33,10 | 33,85 | 00:00:00 | | 2007-07-10 | 34,00 | 338.600 | 34,00 | 32,88 | 33,20 | 00:00:00 | | 2007-07-11 | 33,89 | 377.300 | 33,89 | 32,88 | 33,85 | 00:00:00 | | 2007-07-12 | 35,00 | 725.700 | 35,53 | 33,89 | 34,01 | 00:00:00 | | 2007-07-13 | 34,63 | 425.600 | 35,24 | 34,29 | 35,02 | 00:00:00 | | 2007-07-16 | 34,50 | 249.600 | 34,98 | 34,44 | 34,98 | 00:00:00 | | 2007-07-17 | 35,20 | 557.600 | 36,94 | 34,41 | 34,78 | 00:00:00 | | 2007-07-18 | 35,00 | 549.700 | 35,64 | 34,81 | 35,09 | 00:00:00 | | 2007-07-19 | 36,96 | 690.000 | 36,96 | 34,71 | 35,00 | 00:00:00 | | 2007-07-20 | 36,01 | 352.000 | 36,95 | 35,51 | 36,61 | 00:00:00 | | 2007-07-23 | 36,61 | 313.100 | 36,75 | 35,55 | 36,75 | 00:00:00 | | 2007-07-24 | 36,02 | 390.500 | 37,50 | 35,92 | 36,79 | 00:00:00 | | 2007-07-25 | 35,34 | 394.400 | 37,02 | 34,90 | 36,08 | 00:00:00 | | 2007-07-26 | 35,00 | 323.900 | 35,99 | 34,61 | 35,40 | 00:00:00 | | 2007-07-27 | 34,20 | 556.400 | 35,45 | 33,60 | 34,95 | 00:00:00 | | 2007-07-30 | 34,77 | 354.400 | 35,25 | 33,90 | 34,86 | 00:00:00 | | 2007-07-31 | 35,24 | 230.600 | 35,74 | 34,67 | 35,04 | 00:00:00 | | 2007-08-01 | 35,31 | 192.200 | 35,49 | 34,20 | 34,55 | 00:00:00 | | 2007-08-02 | 34,54 | 339.200 | 36,00 | 34,32 | 35,61 | 00:00:00 | | 2007-08-03 | 33,24 | 361.700 | 34,59 | 33,00 | 34,59 | 00:00:00 | | 2007-08-06 | 32,23 | 314.000 | 33,10 | 32,10 | 33,00 | 00:00:00 | | 2007-08-07 | 33,99 | 497.600 | 34,12 | 32,42 | 32,94 | 00:00:00 | | 2007-08-08 | 34,82 | 316.600 | 34,82 | 34,00 | 34,45 | 00:00:00 | | 2007-08-09 | 35,35 | 498.000 | 35,87 | 34,05 | 34,90 | 00:00:00 | | 2007-08-10 | 34,52 | 350.400 | 35,30 | 33,80 | 33,80 | 00:00:00 | | 2007-08-13 | 33,01 | 410.100 | 35,00 | 33,00 | 34,46 | 00:00:00 | | 2007-08-14 | 32,88 | 1.057.500 | 33,44 | 32,62 | 33,10 | 00:00:00 | | 2007-08-15 | 31,30 | 448.300 | 32,80 | 31,00 | 32,56 | 00:00:00 | | 2007-08-16 | 29,89 | 657.900 | 30,83 | 29,76 | 30,70 | 00:00:00 | | 2007-08-17 | 29,58 | 828.900 | 31,38 | 29,26 | 29,81 | 00:00:00 | | 2007-08-20 | 30,30 | 310.500 | 31,50 | 30,30 | 30,32 | 00:00:00 | | 2007-08-21 | 30,19 | 327.200 | 30,71 | 29,60 | 30,45 | 00:00:00 | | 2007-08-22 | 30,98 | 328.200 | 31,25 | 30,30 | 30,64 | 00:00:00 | | 2007-08-23 | 31,15 | 250.800 | 31,50 | 30,84 | 31,25 | 00:00:00 | | 2007-08-24 | 31,50 | 459.200 | 31,75 | 30,56 | 31,48 | 00:00:00 | | 2007-08-27 | 31,48 | 250.500 | 31,75 | 31,29 | 31,75 | 00:00:00 | | 2007-08-28 | 30,17 | 235.400 | 31,45 | 30,00 | 30,95 | 00:00:00 | | 2007-08-29 | 30,65 | 270.700 | 31,30 | 30,00 | 30,00 | 00:00:00 | | 2007-08-30 | 31,36 | 233.600 | 31,50 | 30,86 | 31,45 | 00:00:00 | | 2007-08-31 | 32,70 | 469.000 | 32,75 | 31,30 | 31,30 | 00:00:00 | | 2007-09-03 | 32,67 | 282.400 | 32,95 | 32,20 | 32,75 | 00:00:00 | | 2007-09-04 | 32,35 | 242.600 | 32,94 | 32,30 | 32,67 | 00:00:00 | | 2007-09-05 | 31,86 | 273.600 | 32,76 | 31,80 | 32,49 | 00:00:00 | | 2007-09-06 | 31,76 | 169.000 | 32,65 | 31,34 | 31,93 | 00:00:00 | | 2007-09-07 | 30,71 | 215.700 | 32,48 | 30,41 | 31,90 | 00:00:00 | | 2007-09-10 | 29,50 | 530.100 | 30,98 | 29,40 | 30,31 | 00:00:00 | | 2007-09-11 | 29,67 | 779.900 | 29,75 | 28,52 | 29,46 | 00:00:00 | | 2007-09-12 | 29,02 | 341.900 | 29,75 | 28,85 | 29,75 | 00:00:00 | | 2007-09-13 | 27,78 | 863.000 | 28,80 | 27,41 | 28,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
