|
 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 | | 2008-08-14 | 16,55 | 377.900 | 16,90 | 16,32 | 16,65 | 00:00:00 | | 2008-08-15 | 16,69 | 467.500 | 16,89 | 16,46 | 16,54 | 00:00:00 | | 2008-08-18 | 16,82 | 155.600 | 17,05 | 16,55 | 16,69 | 00:00:00 | | 2008-08-19 | 16,19 | 258.800 | 16,72 | 16,14 | 16,70 | 00:00:00 | | 2008-08-20 | 16,13 | 332.900 | 16,48 | 15,88 | 16,20 | 00:00:00 | | 2008-08-21 | 16,28 | 165.600 | 16,45 | 15,92 | 16,09 | 00:00:00 | | 2008-08-22 | 16,67 | 230.600 | 16,68 | 16,16 | 16,22 | 00:00:00 | | 2008-08-25 | 16,38 | 137.800 | 16,67 | 16,27 | 16,67 | 00:00:00 | | 2008-08-26 | 16,48 | 135.800 | 16,50 | 16,11 | 16,30 | 00:00:00 | | 2008-08-27 | 16,84 | 168.600 | 16,86 | 16,37 | 16,55 | 00:00:00 | | 2008-08-28 | 17,38 | 369.500 | 17,40 | 16,73 | 16,86 | 00:00:00 | | 2008-08-29 | 18,32 | 811.800 | 18,50 | 17,55 | 17,55 | 00:00:00 | | 2008-09-01 | 18,23 | 294.100 | 18,75 | 18,09 | 18,24 | 00:00:00 | | 2008-09-02 | 18,50 | 328.300 | 18,74 | 18,10 | 18,25 | 00:00:00 | | 2008-09-03 | 18,14 | 326.400 | 18,43 | 18,14 | 18,31 | 00:00:00 | | 2008-09-04 | 17,36 | 390.100 | 18,24 | 17,31 | 18,12 | 00:00:00 | | 2008-09-05 | 17,15 | 372.800 | 17,47 | 17,10 | 17,36 | 00:00:00 | | 2008-09-08 | 17,63 | 363.900 | 17,85 | 17,41 | 17,50 | 00:00:00 | | 2008-09-09 | 17,24 | 452.100 | 17,95 | 17,15 | 17,66 | 00:00:00 | | 2008-09-10 | 16,78 | 443.600 | 17,62 | 16,77 | 17,21 | 00:00:00 | | 2008-09-11 | 16,33 | 522.600 | 16,96 | 16,21 | 16,83 | 00:00:00 | | 2008-09-12 | 16,46 | 327.600 | 16,72 | 16,16 | 16,60 | 00:00:00 | | 2008-09-15 | 15,81 | 364.500 | 16,22 | 15,70 | 16,10 | 00:00:00 | | 2008-09-16 | 15,09 | 757.800 | 15,83 | 15,03 | 15,55 | 00:00:00 | | 2008-09-17 | 14,79 | 620.900 | 15,79 | 14,75 | 15,44 | 00:00:00 | | 2008-09-18 | 14,34 | 515.700 | 15,00 | 14,16 | 14,43 | 00:00:00 | | 2008-09-19 | 16,01 | 1.022.300 | 16,46 | 15,00 | 15,00 | 00:00:00 | | 2008-09-22 | 15,81 | 573.000 | 16,12 | 15,51 | 16,00 | 00:00:00 | | 2008-09-23 | 15,41 | 299.600 | 15,99 | 15,37 | 15,99 | 00:00:00 | | 2008-09-24 | 14,85 | 370.400 | 15,79 | 14,66 | 15,60 | 00:00:00 | | 2008-09-25 | 15,08 | 554.100 | 15,22 | 14,85 | 14,85 | 00:00:00 | | 2008-09-26 | 14,99 | 260.900 | 15,08 | 14,63 | 15,02 | 00:00:00 | | 2008-09-29 | 13,73 | 567.100 | 15,30 | 13,62 | 15,05 | 00:00:00 | | 2008-09-30 | 14,20 | 598.000 | 14,37 | 13,17 | 13,17 | 00:00:00 | | 2008-10-01 | 14,49 | 585.000 | 14,72 | 14,10 | 14,41 | 00:00:00 | | 2008-10-02 | 13,89 | 523.200 | 14,79 | 13,85 | 14,45 | 00:00:00 | | 2008-10-03 | 14,21 | 387.100 | 14,37 | 13,30 | 14,00 | 00:00:00 | | 2008-10-06 | 12,62 | 519.800 | 13,75 | 12,62 | 13,71 | 00:00:00 | | 2008-10-07 | 12,20 | 552.700 | 13,16 | 12,10 | 12,96 | 00:00:00 | | 2008-10-08 | 11,43 | 747.100 | 12,73 | 11,01 | 11,51 | 00:00:00 | | 2008-10-09 | 11,41 | 771.700 | 11,93 | 11,41 | 11,54 | 00:00:00 | | 2008-10-10 | 10,49 | 546.300 | 11,28 | 10,21 | 10,43 | 00:00:00 | | 2008-10-13 | 12,25 | 603.900 | 12,25 | 11,15 | 11,15 | 00:00:00 | | 2008-10-14 | 12,78 | 613.300 | 13,20 | 12,26 | 13,00 | 00:00:00 | | 2008-10-15 | 11,55 | 457.100 | 12,69 | 11,43 | 12,68 | 00:00:00 | | 2008-10-16 | 11,02 | 439.800 | 11,95 | 10,70 | 11,07 | 00:00:00 | | 2008-10-17 | 11,01 | 602.700 | 11,66 | 10,68 | 11,66 | 00:00:00 | | 2008-10-20 | 11,30 | 286.700 | 11,37 | 11,05 | 11,18 | 00:00:00 | | 2008-10-21 | 11,42 | 368.600 | 11,49 | 11,26 | 11,48 | 00:00:00 | | 2008-10-22 | 11,47 | 483.200 | 11,87 | 11,00 | 11,20 | 00:00:00 | | 2008-10-23 | 11,63 | 631.800 | 11,79 | 11,00 | 11,15 | 00:00:00 | | 2008-10-24 | 11,22 | 469.100 | 11,29 | 10,50 | 11,22 | 00:00:00 | | 2008-10-27 | 10,19 | 383.300 | 10,84 | 10,15 | 10,84 | 00:00:00 | | 2008-10-28 | 10,41 | 244.700 | 10,75 | 10,19 | 10,38 | 00:00:00 | | 2008-10-29 | 11,00 | 380.800 | 11,23 | 10,70 | 11,23 | 00:00:00 | | 2008-10-30 | 11,27 | 401.500 | 11,40 | 11,08 | 11,31 | 00:00:00 | | 2008-10-31 | 11,38 | 378.100 | 11,40 | 11,01 | 11,25 | 00:00:00 | | 2008-11-03 | 11,99 | 251.100 | 12,00 | 11,57 | 11,60 | 00:00:00 | | 2008-11-04 | 13,23 | 460.400 | 13,23 | 12,05 | 12,40 | 00:00:00 | | 2008-11-05 | 13,16 | 347.500 | 13,49 | 12,70 | 13,28 | 00:00:00 | | 2008-11-06 | 12,22 | 329.200 | 12,86 | 11,90 | 12,63 | 00:00:00 | | 2008-11-07 | 12,67 | 227.700 | 12,80 | 12,20 | 12,33 | 00:00:00 | | 2008-11-10 | 12,85 | 203.300 | 13,19 | 12,75 | 12,94 | 00:00:00 | | 2008-11-11 | 12,35 | 257.500 | 12,70 | 12,17 | 12,54 | 00:00:00 | | 2008-11-12 | 11,89 | 260.100 | 12,65 | 11,39 | 12,65 | 00:00:00 | | 2008-11-13 | 11,50 | 153.400 | 12,10 | 11,21 | 11,78 | 00:00:00 | | 2008-11-14 | 11,50 | 194.000 | 12,00 | 11,32 | 11,95 | 00:00:00 | | 2008-11-17 | 11,19 | 167.600 | 11,62 | 11,03 | 11,47 | 00:00:00 | | 2008-11-18 | 11,20 | 279.900 | 11,27 | 10,74 | 11,15 | 00:00:00 | | 2008-11-19 | 10,74 | 299.500 | 11,25 | 10,73 | 11,20 | 00:00:00 | | 2008-11-20 | 10,38 | 401.000 | 10,65 | 10,08 | 10,50 | 00:00:00 | | 2008-11-21 | 10,15 | 300.100 | 10,85 | 10,10 | 10,45 | 00:00:00 | | 2008-11-24 | 11,22 | 357.200 | 11,30 | 10,37 | 10,45 | 00:00:00 | | 2008-11-25 | 10,91 | 367.400 | 11,19 | 10,74 | 11,17 | 00:00:00 | | 2008-11-26 | 11,11 | 223.300 | 11,35 | 10,77 | 10,77 | 00:00:00 | | 2008-11-27 | 11,40 | 165.400 | 11,48 | 11,20 | 11,22 | 00:00:00 | | 2008-11-28 | 11,42 | 311.900 | 11,58 | 11,31 | 11,31 | 00:00:00 | | 2008-12-01 | 10,95 | 268.900 | 11,55 | 10,82 | 11,55 | 00:00:00 | | 2008-12-02 | 11,27 | 434.200 | 11,35 | 10,70 | 10,76 | 00:00:00 | | 2008-12-03 | 11,40 | 321.800 | 11,40 | 11,02 | 11,21 | 00:00:00 | | 2008-12-04 | 11,59 | 579.000 | 11,81 | 11,30 | 11,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
