|
 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 | | 2009-07-16 | 16,39 | 245.300 | 16,69 | 16,39 | 16,63 | 00:00:00 | | 2009-07-17 | 16,80 | 244.000 | 16,96 | 16,39 | 16,43 | 00:00:00 | | 2009-07-20 | 16,78 | 245.800 | 17,00 | 16,60 | 16,84 | 00:00:00 | | 2009-07-21 | 17,00 | 275.100 | 17,25 | 16,85 | 16,88 | 00:00:00 | | 2009-07-22 | 16,72 | 261.600 | 17,00 | 16,50 | 17,00 | 00:00:00 | | 2009-07-23 | 17,05 | 299.400 | 17,05 | 16,60 | 16,86 | 00:00:00 | | 2009-07-24 | 17,39 | 435.600 | 17,50 | 16,76 | 17,00 | 00:00:00 | | 2009-07-27 | 17,51 | 445.000 | 17,54 | 17,18 | 17,45 | 00:00:00 | | 2009-07-28 | 17,48 | 264.100 | 17,68 | 17,39 | 17,44 | 00:00:00 | | 2009-07-29 | 17,77 | 391.900 | 17,84 | 17,34 | 17,47 | 00:00:00 | | 2009-07-30 | 18,00 | 263.000 | 18,09 | 17,59 | 17,80 | 00:00:00 | | 2009-07-31 | 17,99 | 212.100 | 18,03 | 17,62 | 18,02 | 00:00:00 | | 2009-08-03 | 18,40 | 203.200 | 18,50 | 17,80 | 17,88 | 00:00:00 | | 2009-08-04 | 18,08 | 275.100 | 18,45 | 17,82 | 18,45 | 00:00:00 | | 2009-08-05 | 18,30 | 271.100 | 18,43 | 18,10 | 18,21 | 00:00:00 | | 2009-08-06 | 18,30 | 194.000 | 18,49 | 18,06 | 18,40 | 00:00:00 | | 2009-08-07 | 18,24 | 301.300 | 18,27 | 17,64 | 18,27 | 00:00:00 | | 2009-08-10 | 18,44 | 125.800 | 18,50 | 18,00 | 18,09 | 00:00:00 | | 2009-08-11 | 18,32 | 254.500 | 18,74 | 18,20 | 18,44 | 00:00:00 | | 2009-08-12 | 18,13 | 158.900 | 18,27 | 17,90 | 18,23 | 00:00:00 | | 2009-08-13 | 19,31 | 472.600 | 19,36 | 18,14 | 18,17 | 00:00:00 | | 2009-08-14 | 18,90 | 256.700 | 19,50 | 18,75 | 19,27 | 00:00:00 | | 2009-08-17 | 18,51 | 260.500 | 18,83 | 18,26 | 18,72 | 00:00:00 | | 2009-08-18 | 18,75 | 200.800 | 18,75 | 18,42 | 18,55 | 00:00:00 | | 2009-08-19 | 18,49 | 337.500 | 18,60 | 18,12 | 18,53 | 00:00:00 | | 2009-08-20 | 18,90 | 156.500 | 19,08 | 18,50 | 18,53 | 00:00:00 | | 2009-08-21 | 19,32 | 177.600 | 19,40 | 18,80 | 18,88 | 00:00:00 | | 2009-08-24 | 19,36 | 173.100 | 19,63 | 19,16 | 19,50 | 00:00:00 | | 2009-08-25 | 19,10 | 401.800 | 19,39 | 18,92 | 19,13 | 00:00:00 | | 2009-08-26 | 18,50 | 889.400 | 19,40 | 18,29 | 19,21 | 00:00:00 | | 2009-08-27 | 18,00 | 530.400 | 18,60 | 17,79 | 18,60 | 00:00:00 | | 2009-08-28 | 18,05 | 534.200 | 18,25 | 17,91 | 18,20 | 00:00:00 | | 2009-08-31 | 18,00 | 226.300 | 18,15 | 17,80 | 18,07 | 00:00:00 | | 2009-09-01 | 17,91 | 495.900 | 18,24 | 17,66 | 18,15 | 00:00:00 | | 2009-09-02 | 17,52 | 408.100 | 17,94 | 17,23 | 17,81 | 00:00:00 | | 2009-09-03 | 17,85 | 155.100 | 17,90 | 17,45 | 17,61 | 00:00:00 | | 2009-09-04 | 18,35 | 414.600 | 18,35 | 17,85 | 17,85 | 00:00:00 | | 2009-09-07 | 18,75 | 333.400 | 18,79 | 18,47 | 18,53 | 00:00:00 | | 2009-09-08 | 18,66 | 228.400 | 18,85 | 18,51 | 18,81 | 00:00:00 | | 2009-09-09 | 18,85 | 297.200 | 18,95 | 18,60 | 18,60 | 00:00:00 | | 2009-09-10 | 19,49 | 703.300 | 19,49 | 19,00 | 19,05 | 00:00:00 | | 2009-09-11 | 20,21 | 594.900 | 20,69 | 19,60 | 19,61 | 00:00:00 | | 2009-09-14 | 20,10 | 273.400 | 20,16 | 19,40 | 20,01 | 00:00:00 | | 2009-09-15 | 20,83 | 687.300 | 21,00 | 20,20 | 20,25 | 00:00:00 | | 2009-09-16 | 21,00 | 523.700 | 21,28 | 20,95 | 21,09 | 00:00:00 | | 2009-09-17 | 20,99 | 352.400 | 21,40 | 20,76 | 21,20 | 00:00:00 | | 2009-09-18 | 20,48 | 499.100 | 20,90 | 20,40 | 20,78 | 00:00:00 | | 2009-09-21 | 20,50 | 257.200 | 20,72 | 20,17 | 20,40 | 00:00:00 | | 2009-09-22 | 20,43 | 354.800 | 20,70 | 20,31 | 20,50 | 00:00:00 | | 2009-09-23 | 20,22 | 303.400 | 20,43 | 20,15 | 20,25 | 00:00:00 | | 2009-09-24 | 20,14 | 552.100 | 20,52 | 19,90 | 20,09 | 00:00:00 | | 2009-09-25 | 19,94 | 272.700 | 20,22 | 19,91 | 20,17 | 00:00:00 | | 2009-09-28 | 20,42 | 350.400 | 20,58 | 19,70 | 19,91 | 00:00:00 | | 2009-09-29 | 20,08 | 332.500 | 20,59 | 20,05 | 20,46 | 00:00:00 | | 2009-09-30 | 19,78 | 591.600 | 20,20 | 19,40 | 20,00 | 00:00:00 | | 2009-10-01 | 19,25 | 473.400 | 20,03 | 19,15 | 19,80 | 00:00:00 | | 2009-10-02 | 18,68 | 451.400 | 19,00 | 18,60 | 18,88 | 00:00:00 | | 2009-10-05 | 18,98 | 304.600 | 19,13 | 18,61 | 18,70 | 00:00:00 | | 2009-10-06 | 19,76 | 296.500 | 19,85 | 19,18 | 19,19 | 00:00:00 | | 2009-10-07 | 19,57 | 356.300 | 19,92 | 19,49 | 19,90 | 00:00:00 | | 2009-10-08 | 19,99 | 120.500 | 19,99 | 19,75 | 19,75 | 00:00:00 | | 2009-10-09 | 20,08 | 401.200 | 20,28 | 19,75 | 19,99 | 00:00:00 | | 2009-10-12 | 20,15 | 203.100 | 20,48 | 20,14 | 20,20 | 00:00:00 | | 2009-10-13 | 19,91 | 400.100 | 20,33 | 19,73 | 20,33 | 00:00:00 | | 2009-10-14 | 20,60 | 497.600 | 20,63 | 19,92 | 19,93 | 00:00:00 | | 2009-10-15 | 20,67 | 436.300 | 20,85 | 20,40 | 20,53 | 00:00:00 | | 2009-10-16 | 20,53 | 472.400 | 20,89 | 20,35 | 20,80 | 00:00:00 | | 2009-10-19 | 20,83 | 339.800 | 21,00 | 20,55 | 20,55 | 00:00:00 | | 2009-10-20 | 20,55 | 338.000 | 21,00 | 20,44 | 20,88 | 00:00:00 | | 2009-10-21 | 20,50 | 329.100 | 20,65 | 20,00 | 20,43 | 00:00:00 | | 2009-10-22 | 20,25 | 495.100 | 20,31 | 19,80 | 20,06 | 00:00:00 | | 2009-10-23 | 19,95 | 367.100 | 20,50 | 19,85 | 20,45 | 00:00:00 | | 2009-10-26 | 19,40 | 287.300 | 20,19 | 19,20 | 19,97 | 00:00:00 | | 2009-10-27 | 18,83 | 453.600 | 19,30 | 18,82 | 19,18 | 00:00:00 | | 2009-10-28 | 17,80 | 752.300 | 18,80 | 17,60 | 18,70 | 00:00:00 | | 2009-10-29 | 18,58 | 476.400 | 18,73 | 17,70 | 17,80 | 00:00:00 | | 2009-10-30 | 17,97 | 358.300 | 19,14 | 17,85 | 18,70 | 00:00:00 | | 2009-11-02 | 18,05 | 320.900 | 18,37 | 17,79 | 17,79 | 00:00:00 | | 2009-11-03 | 17,66 | 230.900 | 18,05 | 17,50 | 17,80 | 00:00:00 | | 2009-11-04 | 18,29 | 432.700 | 18,59 | 17,66 | 17,66 | 00:00:00 | | 2009-11-05 | 19,40 | 533.200 | 19,65 | 18,07 | 18,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
