|
 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 2021-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-03 | 21,93 | 1.009.900 | 22,95 | 21,72 | 22,95 | 00:00:00 | | 2008-01-04 | 20,76 | 1.364.000 | 21,89 | 20,41 | 21,89 | 00:00:00 | | 2008-01-07 | 20,15 | 1.016.100 | 21,74 | 19,50 | 20,68 | 00:00:00 | | 2008-01-08 | 20,06 | 706.400 | 20,49 | 19,75 | 20,22 | 00:00:00 | | 2008-01-09 | 19,53 | 888.300 | 20,05 | 19,16 | 19,90 | 00:00:00 | | 2008-01-10 | 18,97 | 809.800 | 20,07 | 18,60 | 19,65 | 00:00:00 | | 2008-01-11 | 19,24 | 558.800 | 19,80 | 18,65 | 19,18 | 00:00:00 | | 2008-01-14 | 19,99 | 723.700 | 20,16 | 19,09 | 19,09 | 00:00:00 | | 2008-01-15 | 19,61 | 1.029.900 | 20,39 | 19,53 | 20,00 | 00:00:00 | | 2008-01-16 | 19,02 | 1.050.000 | 19,99 | 18,90 | 19,13 | 00:00:00 | | 2008-01-17 | 19,71 | 728.800 | 19,90 | 19,15 | 19,23 | 00:00:00 | | 2008-01-18 | 20,08 | 680.300 | 20,37 | 19,54 | 19,60 | 00:00:00 | | 2008-01-21 | 18,98 | 1.106.900 | 20,51 | 18,79 | 20,00 | 00:00:00 | | 2008-01-22 | 19,84 | 1.268.200 | 20,51 | 16,60 | 18,00 | 00:00:00 | | 2008-01-23 | 19,70 | 524.900 | 20,46 | 19,17 | 20,26 | 00:00:00 | | 2008-01-24 | 21,00 | 1.014.800 | 21,23 | 20,30 | 20,60 | 00:00:00 | | 2008-01-25 | 21,21 | 620.900 | 21,65 | 21,02 | 21,43 | 00:00:00 | | 2008-01-28 | 20,60 | 507.300 | 21,10 | 20,00 | 20,81 | 00:00:00 | | 2008-01-29 | 21,54 | 896.000 | 21,60 | 20,73 | 20,73 | 00:00:00 | | 2008-01-30 | 21,04 | 401.000 | 21,77 | 20,91 | 21,33 | 00:00:00 | | 2008-01-31 | 21,07 | 408.400 | 21,40 | 20,42 | 21,31 | 00:00:00 | | 2008-02-01 | 21,99 | 439.500 | 21,99 | 20,50 | 21,60 | 00:00:00 | | 2008-02-04 | 22,30 | 479.900 | 23,15 | 22,19 | 22,20 | 00:00:00 | | 2008-02-05 | 20,91 | 558.700 | 22,28 | 20,90 | 22,20 | 00:00:00 | | 2008-02-06 | 21,02 | 506.200 | 21,40 | 20,60 | 20,68 | 00:00:00 | | 2008-02-07 | 20,58 | 548.800 | 20,91 | 20,35 | 20,90 | 00:00:00 | | 2008-02-08 | 20,73 | 484.000 | 21,35 | 20,53 | 20,80 | 00:00:00 | | 2008-02-11 | 20,21 | 254.400 | 20,50 | 20,05 | 20,50 | 00:00:00 | | 2008-02-12 | 21,23 | 364.200 | 21,23 | 20,45 | 20,51 | 00:00:00 | | 2008-02-13 | 22,30 | 442.400 | 22,34 | 20,82 | 20,92 | 00:00:00 | | 2008-02-14 | 22,29 | 387.000 | 22,70 | 22,06 | 22,57 | 00:00:00 | | 2008-02-15 | 22,14 | 421.000 | 22,50 | 21,55 | 22,35 | 00:00:00 | | 2008-02-18 | 23,01 | 363.400 | 23,07 | 22,01 | 22,17 | 00:00:00 | | 2008-02-19 | 23,50 | 465.100 | 23,50 | 22,43 | 22,96 | 00:00:00 | | 2008-02-20 | 22,81 | 294.300 | 23,33 | 22,81 | 23,25 | 00:00:00 | | 2008-02-21 | 23,03 | 302.500 | 23,27 | 22,75 | 23,15 | 00:00:00 | | 2008-02-22 | 22,92 | 186.900 | 23,09 | 22,67 | 22,89 | 00:00:00 | | 2008-02-25 | 23,30 | 246.700 | 23,49 | 23,00 | 23,19 | 00:00:00 | | 2008-02-26 | 24,40 | 630.000 | 24,40 | 23,56 | 23,56 | 00:00:00 | | 2008-02-27 | 24,17 | 777.900 | 24,45 | 23,88 | 24,43 | 00:00:00 | | 2008-02-28 | 23,48 | 265.900 | 24,13 | 23,38 | 24,12 | 00:00:00 | | 2008-02-29 | 22,75 | 521.000 | 23,92 | 22,57 | 23,30 | 00:00:00 | | 2008-03-03 | 22,25 | 319.700 | 22,81 | 22,05 | 22,50 | 00:00:00 | | 2008-03-04 | 21,71 | 441.400 | 22,77 | 21,62 | 22,36 | 00:00:00 | | 2008-03-05 | 21,82 | 550.000 | 22,32 | 21,76 | 21,86 | 00:00:00 | | 2008-03-06 | 21,80 | 354.200 | 22,10 | 21,61 | 22,00 | 00:00:00 | | 2008-03-07 | 21,54 | 374.600 | 21,80 | 21,05 | 21,33 | 00:00:00 | | 2008-03-10 | 21,08 | 432.400 | 21,98 | 20,90 | 21,31 | 00:00:00 | | 2008-03-11 | 21,45 | 362.800 | 21,69 | 21,00 | 21,16 | 00:00:00 | | 2008-03-12 | 21,60 | 440.400 | 21,90 | 21,46 | 21,72 | 00:00:00 | | 2008-03-13 | 21,21 | 434.600 | 21,40 | 20,92 | 21,20 | 00:00:00 | | 2008-03-14 | 21,40 | 322.900 | 21,70 | 21,03 | 21,30 | 00:00:00 | | 2008-03-17 | 20,55 | 1.815.500 | 21,20 | 20,55 | 20,95 | 00:00:00 | | 2008-03-18 | 20,68 | 275.300 | 20,95 | 20,40 | 20,40 | 00:00:00 | | 2008-03-19 | 21,00 | 464.600 | 21,20 | 20,66 | 20,92 | 00:00:00 | | 2008-03-20 | 21,00 | 331.000 | 21,05 | 20,61 | 20,73 | 00:00:00 | | 2008-03-21 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2008-03-24 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2008-03-25 | 21,49 | 334.700 | 21,69 | 21,15 | 21,67 | 00:00:00 | | 2008-03-26 | 21,58 | 378.300 | 21,84 | 21,41 | 21,55 | 00:00:00 | | 2008-03-27 | 22,19 | 266.700 | 22,19 | 21,52 | 21,52 | 00:00:00 | | 2008-03-28 | 22,44 | 499.700 | 22,50 | 22,20 | 22,45 | 00:00:00 | | 2008-03-31 | 22,65 | 307.500 | 22,70 | 22,03 | 22,34 | 00:00:00 | | 2008-04-01 | 23,00 | 501.900 | 23,00 | 22,64 | 22,66 | 00:00:00 | | 2008-04-02 | 23,15 | 454.000 | 23,45 | 23,01 | 23,40 | 00:00:00 | | 2008-04-03 | 22,79 | 355.500 | 23,12 | 22,60 | 23,10 | 00:00:00 | | 2008-04-04 | 22,91 | 292.800 | 23,00 | 22,65 | 22,80 | 00:00:00 | | 2008-04-07 | 22,70 | 380.900 | 23,05 | 22,57 | 23,05 | 00:00:00 | | 2008-04-08 | 21,88 | 472.700 | 22,68 | 21,72 | 22,65 | 00:00:00 | | 2008-04-09 | 21,50 | 749.400 | 21,82 | 21,41 | 21,82 | 00:00:00 | | 2008-04-10 | 20,89 | 774.500 | 21,50 | 20,30 | 21,50 | 00:00:00 | | 2008-04-11 | 20,40 | 625.800 | 21,23 | 20,15 | 20,90 | 00:00:00 | | 2008-04-14 | 20,33 | 586.900 | 20,43 | 19,96 | 20,30 | 00:00:00 | | 2008-04-15 | 20,29 | 479.800 | 20,74 | 20,02 | 20,36 | 00:00:00 | | 2008-04-16 | 20,63 | 356.900 | 20,68 | 20,25 | 20,39 | 00:00:00 | | 2008-04-17 | 20,55 | 237.600 | 20,98 | 20,41 | 20,82 | 00:00:00 | | 2008-04-18 | 20,64 | 488.600 | 20,85 | 20,56 | 20,57 | 00:00:00 | | 2008-04-21 | 20,20 | 541.300 | 20,70 | 20,05 | 20,62 | 00:00:00 | | 2008-04-22 | 20,06 | 543.400 | 20,45 | 19,95 | 20,45 | 00:00:00 | | 2008-04-23 | 19,97 | 613.500 | 20,18 | 19,75 | 20,00 | 00:00:00 | | 2008-04-24 | 19,93 | 792.300 | 19,97 | 19,40 | 19,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
