|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-13 | 27,78 | 863.000 | 28,80 | 27,41 | 28,80 | 00:00:00 | | 2007-09-14 | 27,05 | 936.900 | 28,16 | 26,35 | 27,93 | 00:00:00 | | 2007-09-17 | 26,08 | 765.300 | 27,69 | 25,41 | 27,57 | 00:00:00 | | 2007-09-18 | 26,63 | 897.200 | 26,63 | 25,55 | 25,68 | 00:00:00 | | 2007-09-19 | 27,80 | 1.071.300 | 28,89 | 27,41 | 27,90 | 00:00:00 | | 2007-09-20 | 27,17 | 534.900 | 27,70 | 26,95 | 27,51 | 00:00:00 | | 2007-09-21 | 27,29 | 585.200 | 27,49 | 27,06 | 27,20 | 00:00:00 | | 2007-09-24 | 27,27 | 381.400 | 27,54 | 27,10 | 27,30 | 00:00:00 | | 2007-09-25 | 26,60 | 690.300 | 27,69 | 26,12 | 27,18 | 00:00:00 | | 2007-09-26 | 26,75 | 549.300 | 27,27 | 26,22 | 26,96 | 00:00:00 | | 2007-09-27 | 27,12 | 625.200 | 27,40 | 26,76 | 27,07 | 00:00:00 | | 2007-09-28 | 27,81 | 746.100 | 27,94 | 27,18 | 27,45 | 00:00:00 | | 2007-10-01 | 28,48 | 608.000 | 28,48 | 27,00 | 28,05 | 00:00:00 | | 2007-10-02 | 27,50 | 986.000 | 28,50 | 27,16 | 28,12 | 00:00:00 | | 2007-10-03 | 26,39 | 1.039.500 | 27,19 | 26,01 | 27,00 | 00:00:00 | | 2007-10-04 | 26,94 | 839.200 | 27,30 | 25,49 | 26,13 | 00:00:00 | | 2007-10-05 | 28,13 | 811.700 | 28,46 | 26,75 | 26,75 | 00:00:00 | | 2007-10-08 | 27,88 | 738.100 | 29,14 | 27,32 | 28,25 | 00:00:00 | | 2007-10-09 | 27,68 | 831.600 | 27,84 | 27,00 | 27,03 | 00:00:00 | | 2007-10-10 | 28,69 | 451.300 | 29,00 | 27,70 | 27,70 | 00:00:00 | | 2007-10-11 | 28,38 | 388.500 | 28,98 | 28,30 | 28,90 | 00:00:00 | | 2007-10-12 | 27,85 | 342.500 | 28,47 | 27,55 | 28,40 | 00:00:00 | | 2007-10-15 | 29,00 | 864.400 | 29,75 | 28,12 | 28,25 | 00:00:00 | | 2007-10-16 | 28,82 | 718.300 | 29,60 | 28,11 | 28,94 | 00:00:00 | | 2007-10-17 | 29,19 | 397.600 | 29,39 | 28,51 | 28,75 | 00:00:00 | | 2007-10-18 | 28,89 | 530.700 | 29,70 | 28,22 | 29,20 | 00:00:00 | | 2007-10-19 | 29,13 | 482.000 | 29,17 | 28,11 | 28,70 | 00:00:00 | | 2007-10-22 | 28,24 | 688.500 | 29,00 | 28,00 | 28,00 | 00:00:00 | | 2007-10-23 | 28,11 | 339.500 | 29,00 | 28,00 | 28,60 | 00:00:00 | | 2007-10-24 | 27,79 | 270.500 | 28,48 | 27,61 | 28,21 | 00:00:00 | | 2007-10-25 | 28,00 | 637.600 | 28,29 | 27,77 | 28,20 | 00:00:00 | | 2007-10-26 | 27,45 | 734.400 | 28,05 | 27,00 | 28,00 | 00:00:00 | | 2007-10-29 | 27,72 | 396.700 | 28,00 | 27,51 | 27,70 | 00:00:00 | | 2007-10-30 | 27,46 | 299.800 | 27,84 | 27,33 | 27,71 | 00:00:00 | | 2007-10-31 | 28,25 | 516.400 | 28,40 | 27,34 | 27,56 | 00:00:00 | | 2007-11-01 | 27,79 | 231.300 | 28,40 | 27,40 | 28,40 | 00:00:00 | | 2007-11-02 | 27,48 | 305.000 | 27,97 | 27,41 | 27,53 | 00:00:00 | | 2007-11-05 | 27,33 | 340.900 | 27,64 | 26,81 | 27,37 | 00:00:00 | | 2007-11-06 | 27,40 | 259.200 | 27,68 | 27,10 | 27,43 | 00:00:00 | | 2007-11-07 | 28,38 | 1.979.500 | 30,00 | 27,78 | 28,25 | 00:00:00 | | 2007-11-08 | 28,57 | 659.600 | 28,98 | 27,52 | 27,60 | 00:00:00 | | 2007-11-09 | 27,20 | 537.900 | 28,84 | 27,08 | 28,80 | 00:00:00 | | 2007-11-12 | 27,13 | 650.200 | 27,50 | 26,40 | 26,80 | 00:00:00 | | 2007-11-13 | 25,94 | 1.183.600 | 27,28 | 25,49 | 27,10 | 00:00:00 | | 2007-11-14 | 25,92 | 745.900 | 26,80 | 25,61 | 26,80 | 00:00:00 | | 2007-11-15 | 24,16 | 1.349.300 | 26,20 | 23,91 | 26,15 | 00:00:00 | | 2007-11-16 | 23,76 | 1.102.600 | 24,35 | 23,21 | 24,00 | 00:00:00 | | 2007-11-19 | 22,55 | 782.700 | 24,32 | 22,36 | 23,75 | 00:00:00 | | 2007-11-20 | 23,37 | 1.429.500 | 23,89 | 21,54 | 22,23 | 00:00:00 | | 2007-11-21 | 22,22 | 955.800 | 23,05 | 21,58 | 23,05 | 00:00:00 | | 2007-11-22 | 21,74 | 643.500 | 22,85 | 21,65 | 22,05 | 00:00:00 | | 2007-11-23 | 22,70 | 959.900 | 22,89 | 22,00 | 22,32 | 00:00:00 | | 2007-11-26 | 22,71 | 792.700 | 23,75 | 22,52 | 23,00 | 00:00:00 | | 2007-11-27 | 22,36 | 582.700 | 22,79 | 22,03 | 22,50 | 00:00:00 | | 2007-11-28 | 22,64 | 966.900 | 22,83 | 22,10 | 22,50 | 00:00:00 | | 2007-11-29 | 22,59 | 810.100 | 22,94 | 22,25 | 22,80 | 00:00:00 | | 2007-11-30 | 23,04 | 779.900 | 23,44 | 22,36 | 22,52 | 00:00:00 | | 2007-12-03 | 22,90 | 460.100 | 23,44 | 22,56 | 23,44 | 00:00:00 | | 2007-12-04 | 22,31 | 764.700 | 23,00 | 22,11 | 22,90 | 00:00:00 | | 2007-12-05 | 22,48 | 685.400 | 22,92 | 22,26 | 22,55 | 00:00:00 | | 2007-12-06 | 22,38 | 229.200 | 22,78 | 22,17 | 22,58 | 00:00:00 | | 2007-12-07 | 22,90 | 511.800 | 22,90 | 22,53 | 22,55 | 00:00:00 | | 2007-12-10 | 23,65 | 513.100 | 23,68 | 22,80 | 22,80 | 00:00:00 | | 2007-12-11 | 23,97 | 560.600 | 24,48 | 23,71 | 23,98 | 00:00:00 | | 2007-12-12 | 25,51 | 1.741.400 | 26,09 | 24,16 | 24,17 | 00:00:00 | | 2007-12-13 | 24,25 | 728.900 | 25,12 | 24,08 | 25,01 | 00:00:00 | | 2007-12-14 | 24,49 | 419.500 | 24,95 | 24,18 | 24,58 | 00:00:00 | | 2007-12-17 | 23,95 | 883.700 | 24,14 | 23,09 | 24,14 | 00:00:00 | | 2007-12-18 | 24,73 | 1.033.800 | 24,87 | 23,51 | 23,92 | 00:00:00 | | 2007-12-19 | 23,86 | 839.200 | 24,52 | 23,62 | 24,20 | 00:00:00 | | 2007-12-20 | 24,24 | 386.800 | 24,25 | 23,70 | 23,99 | 00:00:00 | | 2007-12-21 | 25,11 | 529.100 | 25,19 | 24,31 | 24,50 | 00:00:00 | | 2007-12-24 | 25,11 | 0 | 25,11 | 25,11 | 25,11 | 00:00:00 | | 2007-12-25 | 25,11 | 0 | 25,11 | 25,11 | 25,11 | 00:00:00 | | 2007-12-26 | 25,11 | 0 | 25,11 | 25,11 | 25,11 | 00:00:00 | | 2007-12-27 | 25,40 | 529.600 | 25,40 | 24,72 | 25,16 | 00:00:00 | | 2007-12-28 | 24,18 | 1.432.700 | 25,39 | 24,18 | 25,15 | 00:00:00 | | 2007-12-31 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2008-01-01 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2008-01-02 | 22,92 | 863.200 | 24,35 | 22,90 | 24,35 | 00:00:00 | | 2008-01-03 | 21,93 | 1.009.900 | 22,95 | 21,72 | 22,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
