|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-05 | 19,40 | 533.200 | 19,65 | 18,07 | 18,20 | 00:00:00 | | 2009-11-06 | 19,28 | 408.700 | 19,77 | 19,11 | 19,62 | 00:00:00 | | 2009-11-09 | 19,82 | 246.700 | 19,94 | 19,55 | 19,55 | 00:00:00 | | 2009-11-10 | 19,99 | 333.200 | 20,17 | 19,80 | 19,95 | 00:00:00 | | 2009-11-11 | 20,01 | 190.000 | 20,30 | 19,92 | 20,09 | 00:00:00 | | 2009-11-12 | 19,86 | 963.200 | 20,10 | 19,71 | 19,99 | 00:00:00 | | 2009-11-13 | 19,98 | 252.700 | 20,02 | 19,73 | 19,73 | 00:00:00 | | 2009-11-16 | 20,57 | 306.200 | 20,57 | 20,09 | 20,13 | 00:00:00 | | 2009-11-17 | 20,25 | 302.700 | 20,56 | 20,22 | 20,56 | 00:00:00 | | 2009-11-18 | 20,24 | 223.000 | 20,44 | 20,12 | 20,30 | 00:00:00 | | 2009-11-19 | 19,68 | 312.100 | 20,30 | 19,41 | 20,18 | 00:00:00 | | 2009-11-20 | 19,59 | 484.500 | 19,82 | 19,03 | 19,74 | 00:00:00 | | 2009-11-23 | 20,10 | 322.200 | 20,24 | 19,74 | 19,74 | 00:00:00 | | 2009-11-24 | 19,94 | 402.100 | 20,10 | 19,66 | 19,90 | 00:00:00 | | 2009-11-25 | 20,00 | 228.000 | 20,10 | 19,83 | 19,98 | 00:00:00 | | 2009-11-26 | 19,49 | 269.000 | 20,00 | 19,42 | 19,77 | 00:00:00 | | 2009-11-27 | 19,89 | 397.000 | 20,01 | 18,96 | 18,96 | 00:00:00 | | 2009-11-30 | 19,30 | 293.600 | 20,16 | 19,20 | 19,98 | 00:00:00 | | 2009-12-01 | 19,99 | 373.300 | 19,99 | 19,58 | 19,60 | 00:00:00 | | 2009-12-02 | 20,08 | 272.800 | 20,17 | 19,89 | 20,15 | 00:00:00 | | 2009-12-03 | 20,17 | 1.017.700 | 20,39 | 20,06 | 20,25 | 00:00:00 | | 2009-12-04 | 20,35 | 264.100 | 20,46 | 19,81 | 20,10 | 00:00:00 | | 2009-12-07 | 20,56 | 190.800 | 20,69 | 20,20 | 20,39 | 00:00:00 | | 2009-12-08 | 20,23 | 1.033.100 | 20,62 | 20,00 | 20,45 | 00:00:00 | | 2009-12-09 | 19,70 | 335.200 | 20,24 | 19,55 | 20,18 | 00:00:00 | | 2009-12-10 | 19,79 | 1.346.500 | 19,92 | 19,55 | 19,65 | 00:00:00 | | 2009-12-11 | 19,81 | 202.100 | 20,07 | 19,78 | 19,78 | 00:00:00 | | 2009-12-14 | 20,30 | 240.100 | 20,34 | 19,90 | 19,90 | 00:00:00 | | 2009-12-15 | 20,23 | 184.500 | 20,38 | 20,06 | 20,30 | 00:00:00 | | 2009-12-16 | 22,10 | 1.057.200 | 22,10 | 20,35 | 20,53 | 00:00:00 | | 2009-12-17 | 21,83 | 535.200 | 22,19 | 21,58 | 21,91 | 00:00:00 | | 2009-12-18 | 22,00 | 527.000 | 22,39 | 21,76 | 21,86 | 00:00:00 | | 2009-12-21 | 22,23 | 349.700 | 22,35 | 22,03 | 22,18 | 00:00:00 | | 2009-12-22 | 22,24 | 195.600 | 22,35 | 21,80 | 22,22 | 00:00:00 | | 2009-12-23 | 22,59 | 272.300 | 22,65 | 22,18 | 22,27 | 00:00:00 | | 2009-12-24 | 22,59 | 0 | 22,59 | 22,59 | 22,59 | 00:00:00 | | 2009-12-25 | 22,59 | 0 | 22,59 | 22,59 | 22,59 | 00:00:00 | | 2009-12-28 | 22,69 | 214.200 | 23,15 | 22,49 | 22,80 | 00:00:00 | | 2009-12-29 | 22,70 | 151.100 | 22,76 | 22,51 | 22,68 | 00:00:00 | | 2009-12-30 | 22,60 | 159.700 | 22,75 | 22,31 | 22,65 | 00:00:00 | | 2009-12-31 | 22,60 | 0 | 22,60 | 22,60 | 22,60 | 00:00:00 | | 2010-01-01 | 22,60 | 0 | 22,60 | 22,60 | 22,60 | 00:00:00 | | 2010-01-04 | 23,75 | 402.900 | 23,80 | 22,92 | 22,95 | 00:00:00 | | 2010-01-05 | 23,70 | 392.500 | 23,99 | 23,50 | 23,75 | 00:00:00 | | 2010-01-06 | 23,88 | 166.300 | 23,89 | 23,48 | 23,65 | 00:00:00 | | 2010-01-07 | 24,03 | 284.600 | 24,06 | 23,31 | 23,85 | 00:00:00 | | 2010-01-08 | 23,77 | 377.000 | 24,34 | 23,57 | 24,32 | 00:00:00 | | 2010-01-11 | 23,30 | 416.700 | 24,08 | 23,15 | 23,90 | 00:00:00 | | 2010-01-12 | 23,58 | 311.900 | 23,64 | 23,00 | 23,35 | 00:00:00 | | 2010-01-13 | 23,49 | 280.100 | 23,72 | 23,38 | 23,56 | 00:00:00 | | 2010-01-14 | 23,97 | 325.700 | 24,10 | 23,42 | 23,64 | 00:00:00 | | 2010-01-15 | 23,70 | 585.900 | 24,10 | 23,48 | 24,09 | 00:00:00 | | 2010-01-18 | 23,80 | 201.700 | 23,81 | 23,41 | 23,70 | 00:00:00 | | 2010-01-19 | 23,24 | 1.474.000 | 23,77 | 22,57 | 23,36 | 00:00:00 | | 2010-01-20 | 22,30 | 935.600 | 23,34 | 22,16 | 23,28 | 00:00:00 | | 2010-01-21 | 22,07 | 767.900 | 22,70 | 21,86 | 22,45 | 00:00:00 | | 2010-01-22 | 21,46 | 518.900 | 21,99 | 21,27 | 21,99 | 00:00:00 | | 2010-01-25 | 22,23 | 593.800 | 22,40 | 21,30 | 21,48 | 00:00:00 | | 2010-01-26 | 22,26 | 381.600 | 22,40 | 21,85 | 22,05 | 00:00:00 | | 2010-01-27 | 21,75 | 404.800 | 22,08 | 21,61 | 22,08 | 00:00:00 | | 2010-01-28 | 21,56 | 388.500 | 22,35 | 21,56 | 22,08 | 00:00:00 | | 2010-01-29 | 21,92 | 442.100 | 22,12 | 21,15 | 21,67 | 00:00:00 | | 2010-02-01 | 21,58 | 339.500 | 22,05 | 21,42 | 21,82 | 00:00:00 | | 2010-02-02 | 22,11 | 493.800 | 22,27 | 21,61 | 21,83 | 00:00:00 | | 2010-02-03 | 22,00 | 1.768.500 | 22,45 | 21,92 | 22,10 | 00:00:00 | | 2010-02-04 | 20,77 | 617.300 | 22,02 | 20,68 | 22,01 | 00:00:00 | | 2010-02-05 | 20,27 | 1.232.700 | 20,70 | 19,07 | 20,50 | 00:00:00 | | 2010-02-08 | 19,55 | 803.900 | 20,74 | 19,34 | 20,23 | 00:00:00 | | 2010-02-09 | 19,62 | 622.000 | 19,83 | 19,06 | 19,42 | 00:00:00 | | 2010-02-10 | 20,00 | 592.500 | 20,45 | 19,71 | 19,80 | 00:00:00 | | 2010-02-11 | 19,53 | 548.100 | 20,40 | 19,40 | 20,27 | 00:00:00 | | 2010-02-12 | 18,92 | 616.200 | 19,81 | 18,65 | 19,72 | 00:00:00 | | 2010-02-15 | 18,83 | 444.100 | 19,05 | 18,65 | 19,00 | 00:00:00 | | 2010-02-16 | 18,75 | 439.900 | 18,98 | 18,46 | 18,95 | 00:00:00 | | 2010-02-17 | 19,42 | 696.800 | 19,47 | 18,86 | 19,00 | 00:00:00 | | 2010-02-18 | 19,68 | 422.100 | 19,71 | 19,20 | 19,43 | 00:00:00 | | 2010-02-19 | 19,75 | 495.400 | 19,92 | 19,40 | 19,54 | 00:00:00 | | 2010-02-22 | 19,80 | 258.300 | 20,03 | 19,56 | 20,03 | 00:00:00 | | 2010-02-23 | 19,36 | 302.800 | 19,95 | 19,23 | 19,93 | 00:00:00 | | 2010-02-24 | 19,26 | 404.100 | 19,35 | 18,73 | 19,25 | 00:00:00 | | 2010-02-25 | 18,42 | 664.600 | 19,52 | 18,25 | 19,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
