Última Hora: "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT    "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    ""Eu venho de trabalhar, não venho em excursão": Condutores indignados com fiscalização à circulação em Lisboa - Correio da Manhã" Fri, 30 Oct 2020 20:03:00 GMT    "Confinamento para preparar o Natal? Governo só falou aos parceiros sociais de restrições à circulação - Jornal de Negócios" Fri, 30 Oct 2020 19:20:00 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ABENGOA -A- - [Ticker: ABG.MC]Gráfico ABENGOA -A-  Noticias ABENGOA -A-  Descargar Históricos de Metastock ABENGOA -A- y Otros  Análisis Técnico ABENGOA -A-  
Última Transacción0,017Hora de Cotización2018-11-29 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,018Mínimo0,017
Volumen14.837.013Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,017PER0,00%
Apertura0,017EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-2419,93792.30019,9719,4019,9000:00:00
2008-04-2520,00546.20020,0519,8019,9500:00:00
2008-04-2820,35521.00020,4819,9720,0000:00:00
2008-04-2919,82395.70020,3319,7320,3300:00:00
2008-04-3019,96504.40019,9619,4219,8000:00:00
2008-05-0119,96019,9619,9619,9600:00:00
2008-05-0220,35824.00020,5420,1620,3900:00:00
2008-05-0520,51366.60020,5620,0020,0000:00:00
2008-05-0620,30282.90020,8120,1120,6000:00:00
2008-05-0720,74570.80020,9020,4020,4000:00:00
2008-05-0821,79850.10021,7920,6220,7100:00:00
2008-05-0921,86490.60021,9921,1121,6100:00:00
2008-05-1222,06506.10022,0921,8521,8700:00:00
2008-05-1322,00300.80022,2121,4522,1500:00:00
2008-05-1423,30946.30023,7421,7021,7000:00:00
2008-05-1523,261.374.50024,2022,4023,6300:00:00
2008-05-1623,26443.70023,7623,1223,3200:00:00
2008-05-1923,79360.30023,8023,3523,3500:00:00
2008-05-2023,09254.50023,8023,0223,8000:00:00
2008-05-2123,00358.60023,1922,6023,0100:00:00
2008-05-2222,92491.30022,9522,5022,8500:00:00
2008-05-2322,28327.10022,9422,1422,9400:00:00
2008-05-2622,07166.80022,3622,0422,2400:00:00
2008-05-2721,78315.90022,2521,7522,1000:00:00
2008-05-2822,11215.80022,2521,7622,0100:00:00
2008-05-2922,42249.30022,8322,1022,1300:00:00
2008-05-3022,67274.90022,8422,5322,5300:00:00
2008-06-0222,29294.20022,8222,1522,7300:00:00
2008-06-0322,63284.80022,6522,0622,2800:00:00
2008-06-0422,26259.60022,6522,0722,6500:00:00
2008-06-0522,40273.40022,5022,1922,3700:00:00
2008-06-0621,82426.80022,7021,7222,5700:00:00
2008-06-0921,471.707.00021,7121,1521,5000:00:00
2008-06-1020,74316.40021,3120,6521,2100:00:00
2008-06-1120,66336.70021,1420,4820,8200:00:00
2008-06-1220,78263.60020,9820,6420,6400:00:00
2008-06-1321,26338.30021,2620,4520,6100:00:00
2008-06-1621,46376.90021,9021,3021,4900:00:00
2008-06-1722,00318.20022,1621,6921,6900:00:00
2008-06-1821,42472.00022,0321,0022,0200:00:00
2008-06-1921,47275.20021,8521,2021,3500:00:00
2008-06-2021,14370.10021,7220,8021,6000:00:00
2008-06-2321,16248.90021,3121,0221,1000:00:00
2008-06-2420,41428.20021,1120,1021,0300:00:00
2008-06-2520,69301.30020,7720,2020,4100:00:00
2008-06-2620,10207.50020,5520,0420,5500:00:00
2008-06-2720,08259.90020,2619,8020,0100:00:00
2008-06-3019,86395.30020,2019,5020,2000:00:00
2008-07-0118,75418.50019,8418,7419,8400:00:00
2008-07-0217,68681.20018,9517,6618,5200:00:00
2008-07-0317,49701.30017,9017,0017,6100:00:00
2008-07-0417,23401.30017,9517,1317,6600:00:00
2008-07-0717,65452.10017,7917,2417,3200:00:00
2008-07-0817,27400.00017,4816,9217,0000:00:00
2008-07-0917,74349.40017,8317,3217,3500:00:00
2008-07-1017,00339.30017,4816,8117,3500:00:00
2008-07-1116,22318.80017,1916,2117,1600:00:00
2008-07-1416,52346.50016,8916,3416,3400:00:00
2008-07-1516,34431.50016,5015,6116,3000:00:00
2008-07-1616,70586.10016,7516,0016,3600:00:00
2008-07-1717,74497.90017,7517,0017,0000:00:00
2008-07-1817,75360.60017,8717,2017,6400:00:00
2008-07-2117,77490.90017,9817,2417,8000:00:00
2008-07-2217,69380.30017,7717,3017,7600:00:00
2008-07-2318,34438.40018,5917,8217,8200:00:00
2008-07-2417,65353.30018,6217,6418,6100:00:00
2008-07-2517,00460.30017,5016,8117,3700:00:00
2008-07-2817,20437.10017,4016,8517,2000:00:00
2008-07-2917,12318.20017,3016,9516,9500:00:00
2008-07-3016,80553.10017,3916,7017,3900:00:00
2008-07-3116,63376.40016,9716,6316,8000:00:00
2008-08-0116,42189.40016,8816,2316,2300:00:00
2008-08-0416,22250.20016,7116,1016,1000:00:00
2008-08-0516,53269.50016,6916,3116,4000:00:00
2008-08-0617,06397.90017,0916,7216,8500:00:00
2008-08-0717,09218.10017,4316,8716,8800:00:00
2008-08-0817,82386.40017,9016,8517,1500:00:00
2008-08-1117,97194.80018,0017,5117,7900:00:00
2008-08-1217,62241.10018,0017,5517,9500:00:00
2008-08-1316,70387.80017,5716,3117,4400:00:00
2008-08-1416,55377.90016,9016,3216,6500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters