Última Hora: "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-1616,39245.30016,6916,3916,6300:00:00
2009-07-1716,80244.00016,9616,3916,4300:00:00
2009-07-2016,78245.80017,0016,6016,8400:00:00
2009-07-2117,00275.10017,2516,8516,8800:00:00
2009-07-2216,72261.60017,0016,5017,0000:00:00
2009-07-2317,05299.40017,0516,6016,8600:00:00
2009-07-2417,39435.60017,5016,7617,0000:00:00
2009-07-2717,51445.00017,5417,1817,4500:00:00
2009-07-2817,48264.10017,6817,3917,4400:00:00
2009-07-2917,77391.90017,8417,3417,4700:00:00
2009-07-3018,00263.00018,0917,5917,8000:00:00
2009-07-3117,99212.10018,0317,6218,0200:00:00
2009-08-0318,40203.20018,5017,8017,8800:00:00
2009-08-0418,08275.10018,4517,8218,4500:00:00
2009-08-0518,30271.10018,4318,1018,2100:00:00
2009-08-0618,30194.00018,4918,0618,4000:00:00
2009-08-0718,24301.30018,2717,6418,2700:00:00
2009-08-1018,44125.80018,5018,0018,0900:00:00
2009-08-1118,32254.50018,7418,2018,4400:00:00
2009-08-1218,13158.90018,2717,9018,2300:00:00
2009-08-1319,31472.60019,3618,1418,1700:00:00
2009-08-1418,90256.70019,5018,7519,2700:00:00
2009-08-1718,51260.50018,8318,2618,7200:00:00
2009-08-1818,75200.80018,7518,4218,5500:00:00
2009-08-1918,49337.50018,6018,1218,5300:00:00
2009-08-2018,90156.50019,0818,5018,5300:00:00
2009-08-2119,32177.60019,4018,8018,8800:00:00
2009-08-2419,36173.10019,6319,1619,5000:00:00
2009-08-2519,10401.80019,3918,9219,1300:00:00
2009-08-2618,50889.40019,4018,2919,2100:00:00
2009-08-2718,00530.40018,6017,7918,6000:00:00
2009-08-2818,05534.20018,2517,9118,2000:00:00
2009-08-3118,00226.30018,1517,8018,0700:00:00
2009-09-0117,91495.90018,2417,6618,1500:00:00
2009-09-0217,52408.10017,9417,2317,8100:00:00
2009-09-0317,85155.10017,9017,4517,6100:00:00
2009-09-0418,35414.60018,3517,8517,8500:00:00
2009-09-0718,75333.40018,7918,4718,5300:00:00
2009-09-0818,66228.40018,8518,5118,8100:00:00
2009-09-0918,85297.20018,9518,6018,6000:00:00
2009-09-1019,49703.30019,4919,0019,0500:00:00
2009-09-1120,21594.90020,6919,6019,6100:00:00
2009-09-1420,10273.40020,1619,4020,0100:00:00
2009-09-1520,83687.30021,0020,2020,2500:00:00
2009-09-1621,00523.70021,2820,9521,0900:00:00
2009-09-1720,99352.40021,4020,7621,2000:00:00
2009-09-1820,48499.10020,9020,4020,7800:00:00
2009-09-2120,50257.20020,7220,1720,4000:00:00
2009-09-2220,43354.80020,7020,3120,5000:00:00
2009-09-2320,22303.40020,4320,1520,2500:00:00
2009-09-2420,14552.10020,5219,9020,0900:00:00
2009-09-2519,94272.70020,2219,9120,1700:00:00
2009-09-2820,42350.40020,5819,7019,9100:00:00
2009-09-2920,08332.50020,5920,0520,4600:00:00
2009-09-3019,78591.60020,2019,4020,0000:00:00
2009-10-0119,25473.40020,0319,1519,8000:00:00
2009-10-0218,68451.40019,0018,6018,8800:00:00
2009-10-0518,98304.60019,1318,6118,7000:00:00
2009-10-0619,76296.50019,8519,1819,1900:00:00
2009-10-0719,57356.30019,9219,4919,9000:00:00
2009-10-0819,99120.50019,9919,7519,7500:00:00
2009-10-0920,08401.20020,2819,7519,9900:00:00
2009-10-1220,15203.10020,4820,1420,2000:00:00
2009-10-1319,91400.10020,3319,7320,3300:00:00
2009-10-1420,60497.60020,6319,9219,9300:00:00
2009-10-1520,67436.30020,8520,4020,5300:00:00
2009-10-1620,53472.40020,8920,3520,8000:00:00
2009-10-1920,83339.80021,0020,5520,5500:00:00
2009-10-2020,55338.00021,0020,4420,8800:00:00
2009-10-2120,50329.10020,6520,0020,4300:00:00
2009-10-2220,25495.10020,3119,8020,0600:00:00
2009-10-2319,95367.10020,5019,8520,4500:00:00
2009-10-2619,40287.30020,1919,2019,9700:00:00
2009-10-2718,83453.60019,3018,8219,1800:00:00
2009-10-2817,80752.30018,8017,6018,7000:00:00
2009-10-2918,58476.40018,7317,7017,8000:00:00
2009-10-3017,97358.30019,1417,8518,7000:00:00
2009-11-0218,05320.90018,3717,7917,7900:00:00
2009-11-0317,66230.90018,0517,5017,8000:00:00
2009-11-0418,29432.70018,5917,6617,6600:00:00
2009-11-0519,40533.20019,6518,0718,2000:00:00
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