|
 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 | | 2010-02-25 | 18,42 | 664.600 | 19,52 | 18,25 | 19,20 | 00:00:00 | | 2010-02-26 | 18,57 | 412.600 | 18,82 | 18,32 | 18,50 | 00:00:00 | | 2010-03-01 | 18,70 | 381.600 | 18,90 | 18,50 | 18,84 | 00:00:00 | | 2010-03-02 | 18,78 | 982.500 | 18,91 | 18,42 | 18,78 | 00:00:00 | | 2010-03-03 | 19,17 | 358.200 | 19,28 | 18,62 | 18,74 | 00:00:00 | | 2010-03-04 | 18,85 | 447.300 | 19,37 | 18,80 | 19,00 | 00:00:00 | | 2010-03-05 | 19,38 | 267.900 | 19,47 | 18,92 | 19,03 | 00:00:00 | | 2010-03-08 | 19,95 | 538.800 | 19,98 | 19,64 | 19,67 | 00:00:00 | | 2010-03-09 | 19,80 | 475.600 | 19,99 | 19,51 | 19,90 | 00:00:00 | | 2010-03-10 | 20,59 | 777.900 | 20,60 | 19,83 | 19,93 | 00:00:00 | | 2010-03-11 | 20,60 | 545.700 | 20,80 | 20,51 | 20,59 | 00:00:00 | | 2010-03-12 | 20,45 | 343.000 | 20,77 | 20,26 | 20,67 | 00:00:00 | | 2010-03-15 | 20,32 | 450.100 | 20,60 | 20,22 | 20,50 | 00:00:00 | | 2010-03-16 | 20,60 | 502.100 | 20,75 | 20,32 | 20,49 | 00:00:00 | | 2010-03-17 | 21,00 | 500.500 | 21,15 | 20,80 | 20,84 | 00:00:00 | | 2010-03-18 | 20,61 | 374.200 | 21,00 | 20,48 | 21,00 | 00:00:00 | | 2010-03-19 | 20,51 | 289.600 | 20,78 | 20,40 | 20,74 | 00:00:00 | | 2010-03-22 | 20,35 | 413.400 | 20,50 | 19,76 | 20,46 | 00:00:00 | | 2010-03-23 | 21,58 | 885.600 | 21,58 | 20,30 | 20,30 | 00:00:00 | | 2010-03-24 | 21,50 | 1.468.500 | 22,30 | 21,11 | 21,73 | 00:00:00 | | 2010-03-25 | 21,74 | 428.500 | 21,89 | 21,22 | 21,56 | 00:00:00 | | 2010-03-26 | 21,99 | 442.200 | 22,25 | 21,63 | 21,70 | 00:00:00 | | 2010-03-29 | 21,78 | 661.800 | 22,17 | 21,61 | 22,05 | 00:00:00 | | 2010-03-30 | 21,28 | 417.500 | 21,94 | 21,28 | 21,85 | 00:00:00 | | 2010-03-31 | 21,35 | 490.600 | 21,52 | 21,05 | 21,26 | 00:00:00 | | 2010-04-01 | 21,64 | 287.200 | 21,75 | 21,10 | 21,45 | 00:00:00 | | 2010-04-02 | 21,64 | 0 | 21,64 | 21,64 | 21,64 | 00:00:00 | | 2010-04-05 | 21,64 | 0 | 21,64 | 21,64 | 21,64 | 00:00:00 | | 2010-04-06 | 21,82 | 262.100 | 22,05 | 21,50 | 21,57 | 00:00:00 | | 2010-04-07 | 21,62 | 404.000 | 21,91 | 21,54 | 21,81 | 00:00:00 | | 2010-04-08 | 21,15 | 448.300 | 21,56 | 20,86 | 21,50 | 00:00:00 | | 2010-04-09 | 21,70 | 336.600 | 21,74 | 21,24 | 21,33 | 00:00:00 | | 2010-04-12 | 21,64 | 281.000 | 22,17 | 21,57 | 21,80 | 00:00:00 | | 2010-04-13 | 21,69 | 491.900 | 21,81 | 21,48 | 21,60 | 00:00:00 | | 2010-04-14 | 21,90 | 253.700 | 21,92 | 21,75 | 21,75 | 00:00:00 | | 2010-04-15 | 21,74 | 353.700 | 21,93 | 21,50 | 21,83 | 00:00:00 | | 2010-04-16 | 21,38 | 542.400 | 21,75 | 21,25 | 21,57 | 00:00:00 | | 2010-04-19 | 21,08 | 938.800 | 21,59 | 20,85 | 21,32 | 00:00:00 | | 2010-04-20 | 21,09 | 497.100 | 21,40 | 21,00 | 21,25 | 00:00:00 | | 2010-04-21 | 20,23 | 1.435.700 | 21,22 | 20,01 | 21,03 | 00:00:00 | | 2010-04-22 | 19,58 | 1.513.900 | 20,40 | 19,05 | 20,30 | 00:00:00 | | 2010-04-23 | 20,21 | 551.300 | 20,37 | 19,40 | 19,64 | 00:00:00 | | 2010-04-26 | 19,30 | 705.700 | 20,51 | 19,23 | 20,48 | 00:00:00 | | 2010-04-27 | 18,56 | 928.900 | 19,60 | 18,56 | 19,49 | 00:00:00 | | 2010-04-28 | 18,18 | 1.137.000 | 18,65 | 17,28 | 18,48 | 00:00:00 | | 2010-04-29 | 18,41 | 647.600 | 18,80 | 18,01 | 18,34 | 00:00:00 | | 2010-04-30 | 18,40 | 766.300 | 19,01 | 18,24 | 18,87 | 00:00:00 | | 2010-05-03 | 17,97 | 759.700 | 18,16 | 17,65 | 18,00 | 00:00:00 | | 2010-05-04 | 16,87 | 932.700 | 18,17 | 16,80 | 18,17 | 00:00:00 | | 2010-05-05 | 16,50 | 1.251.100 | 17,19 | 16,05 | 17,19 | 00:00:00 | | 2010-05-06 | 15,98 | 1.218.900 | 16,93 | 15,84 | 16,48 | 00:00:00 | | 2010-05-07 | 15,25 | 932.600 | 16,19 | 15,02 | 15,39 | 00:00:00 | | 2010-05-10 | 16,56 | 1.085.200 | 16,82 | 16,01 | 16,30 | 00:00:00 | | 2010-05-11 | 16,50 | 984.400 | 16,55 | 15,84 | 16,27 | 00:00:00 | | 2010-05-12 | 16,99 | 971.000 | 17,09 | 16,01 | 16,33 | 00:00:00 | | 2010-05-13 | 17,15 | 1.063.900 | 18,42 | 16,91 | 17,48 | 00:00:00 | | 2010-05-14 | 15,52 | 1.080.300 | 17,10 | 15,35 | 17,10 | 00:00:00 | | 2010-05-17 | 15,16 | 871.900 | 15,88 | 15,11 | 15,48 | 00:00:00 | | 2010-05-18 | 15,76 | 956.600 | 15,95 | 15,31 | 15,49 | 00:00:00 | | 2010-05-19 | 14,90 | 883.400 | 15,45 | 14,80 | 15,45 | 00:00:00 | | 2010-05-20 | 14,50 | 1.063.300 | 15,20 | 14,02 | 15,15 | 00:00:00 | | 2010-05-21 | 14,91 | 1.004.600 | 14,97 | 14,20 | 14,43 | 00:00:00 | | 2010-05-24 | 14,48 | 447.900 | 15,11 | 14,23 | 15,00 | 00:00:00 | | 2010-05-25 | 13,90 | 700.400 | 14,15 | 13,56 | 14,00 | 00:00:00 | | 2010-05-26 | 13,91 | 667.900 | 14,26 | 13,76 | 14,02 | 00:00:00 | | 2010-05-27 | 14,66 | 769.000 | 14,77 | 13,65 | 14,12 | 00:00:00 | | 2010-05-28 | 14,75 | 641.100 | 14,89 | 14,56 | 14,81 | 00:00:00 | | 2010-05-31 | 14,65 | 170.800 | 14,79 | 14,57 | 14,62 | 00:00:00 | | 2010-06-01 | 14,68 | 699.800 | 14,82 | 14,13 | 14,59 | 00:00:00 | | 2010-06-02 | 14,51 | 542.400 | 14,79 | 14,27 | 14,67 | 00:00:00 | | 2010-06-03 | 14,56 | 509.700 | 15,05 | 14,50 | 14,97 | 00:00:00 | | 2010-06-04 | 14,13 | 716.100 | 14,98 | 14,01 | 14,79 | 00:00:00 | | 2010-06-07 | 13,79 | 510.200 | 14,30 | 13,60 | 13,99 | 00:00:00 | | 2010-06-08 | 13,36 | 681.700 | 14,13 | 13,22 | 14,13 | 00:00:00 | | 2010-06-09 | 14,50 | 1.639.600 | 14,70 | 13,48 | 13,57 | 00:00:00 | | 2010-06-10 | 14,62 | 1.290.700 | 14,80 | 14,02 | 14,45 | 00:00:00 | | 2010-06-11 | 15,87 | 1.180.400 | 15,99 | 14,78 | 14,80 | 00:00:00 | | 2010-06-14 | 16,95 | 1.180.200 | 16,95 | 15,77 | 16,00 | 00:00:00 | | 2010-06-15 | 16,69 | 859.600 | 17,09 | 16,22 | 16,80 | 00:00:00 | | 2010-06-16 | 16,51 | 850.900 | 16,89 | 16,31 | 16,77 | 00:00:00 | | 2010-06-17 | 16,40 | 441.900 | 16,58 | 16,16 | 16,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
