Última Hora: "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT    "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT    "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-2610,76286.40010,9810,6310,9800:00:00
2009-03-2710,10353.20010,8710,0510,8700:00:00
2009-03-309,63193.90010,009,5610,0000:00:00
2009-03-3110,01230.70010,029,639,6300:00:00
2009-04-0110,26263.80010,349,7210,0000:00:00
2009-04-0210,90449.70011,0010,3610,3600:00:00
2009-04-0311,38401.90011,6010,7410,8100:00:00
2009-04-0612,04721.60012,6811,5911,5900:00:00
2009-04-0711,64510.90012,0311,5012,0100:00:00
2009-04-0811,36408.80011,6111,0611,5500:00:00
2009-04-0911,25416.80011,4811,2211,3900:00:00
2009-04-1011,25011,2511,2511,2500:00:00
2009-04-1311,25011,2511,2511,2500:00:00
2009-04-1411,30563.40011,7011,2411,3500:00:00
2009-04-1511,32382.10011,5011,1611,2200:00:00
2009-04-1611,55335.00011,6811,3511,3500:00:00
2009-04-1711,67332.80011,7511,4511,7000:00:00
2009-04-2011,04269.10011,8711,0211,8000:00:00
2009-04-2111,09299.70011,3410,8611,0700:00:00
2009-04-2211,52304.50011,6011,0211,0200:00:00
2009-04-2311,83642.00011,8511,3111,5000:00:00
2009-04-2412,48452.20012,5411,8311,8800:00:00
2009-04-2712,31351.30012,3711,7612,2400:00:00
2009-04-2812,45329.70012,4511,8512,0600:00:00
2009-04-2912,94347.70012,9412,5012,5500:00:00
2009-04-3013,14527.40013,2412,4213,0000:00:00
2009-05-0113,14013,1412,4512,4500:00:00
2009-05-0414,36626.60014,4113,1813,1800:00:00
2009-05-0514,85551.40014,8614,0914,3600:00:00
2009-05-0614,90590.70015,2014,6314,7500:00:00
2009-05-0715,75772.10016,0015,4115,5500:00:00
2009-05-0815,96593.10016,5015,7615,7600:00:00
2009-05-1115,50446.60016,0115,3015,9700:00:00
2009-05-1215,53620.90015,7515,3015,5500:00:00
2009-05-1315,23561.00015,7715,1015,7700:00:00
2009-05-1416,07642.80016,1215,0515,0500:00:00
2009-05-1516,30492.70016,4015,6916,1500:00:00
2009-05-1817,28682.20017,3016,0516,2000:00:00
2009-05-1917,62553.70017,7917,4117,5100:00:00
2009-05-2017,75454.40017,9716,7517,7900:00:00
2009-05-2117,22299.60017,5917,0117,4000:00:00
2009-05-2217,48360.30017,7717,2217,2500:00:00
2009-05-2517,35121.00017,6517,0617,6500:00:00
2009-05-2617,30364.20017,4316,8717,1500:00:00
2009-05-2718,00581.80018,0017,4017,4000:00:00
2009-05-2817,83535.50017,8717,5417,8600:00:00
2009-05-2917,50541.00018,1417,3818,0000:00:00
2009-06-0118,05334.70018,1917,6717,6700:00:00
2009-06-0218,25251.40018,3517,9517,9500:00:00
2009-06-0317,81346.00018,3417,7018,3200:00:00
2009-06-0417,57357.00018,0517,4017,8300:00:00
2009-06-0517,68219.30018,0017,6017,6000:00:00
2009-06-0817,15248.70017,9017,0117,5000:00:00
2009-06-0917,68216.90017,7017,1917,2300:00:00
2009-06-1017,72194.90017,9917,5817,9800:00:00
2009-06-1117,98167.30017,9817,5717,6600:00:00
2009-06-1217,81145.40017,9817,7017,8500:00:00
2009-06-1517,40269.10017,7617,2117,7000:00:00
2009-06-1617,14267.50017,5017,1417,3600:00:00
2009-06-1716,29329.60017,2116,0917,2100:00:00
2009-06-1816,49290.20016,6416,1516,1500:00:00
2009-06-1916,79311.40016,8516,4016,5200:00:00
2009-06-2215,85258.70016,8315,6816,6800:00:00
2009-06-2315,80219.80016,0915,5015,5000:00:00
2009-06-2416,27240.30016,3715,8116,0000:00:00
2009-06-2516,00405.00016,6915,6716,4300:00:00
2009-06-2616,16423.30016,4816,0116,0700:00:00
2009-06-2915,97507.70016,3515,9016,0300:00:00
2009-06-3015,77454.60016,2415,7415,9500:00:00
2009-07-0116,50409.20016,7015,7215,7200:00:00
2009-07-0216,01268.70016,5115,9316,3100:00:00
2009-07-0315,79170.50016,1415,7616,0200:00:00
2009-07-0615,55310.80015,9315,3015,7000:00:00
2009-07-0715,39268.90015,9415,2515,4800:00:00
2009-07-0815,13259.60015,5415,0815,2400:00:00
2009-07-0915,32217.30015,6015,1515,1500:00:00
2009-07-1015,28261.80015,7015,2715,4000:00:00
2009-07-1315,68224.40015,7815,1615,1600:00:00
2009-07-1416,01409.10016,0115,6115,8400:00:00
2009-07-1516,47339.50016,5816,0716,1500:00:00
2009-07-1616,39245.30016,6916,3916,6300:00:00
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