|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-03-07 | 8,07 | 124.800 | 8,34 | 8,06 | 8,34 | 00:00:00 | | 2002-03-08 | 8,00 | 76.600 | 8,15 | 8,00 | 8,10 | 00:00:00 | | 2002-03-11 | 8,06 | 184.600 | 8,14 | 7,95 | 8,08 | 00:00:00 | | 2002-03-12 | 8,00 | 60.600 | 8,06 | 7,91 | 8,06 | 00:00:00 | | 2002-03-13 | 8,00 | 239.200 | 8,05 | 7,98 | 8,05 | 00:00:00 | | 2002-03-14 | 8,00 | 21.600 | 8,02 | 7,92 | 8,02 | 00:00:00 | | 2002-03-15 | 8,00 | 154.100 | 8,03 | 7,97 | 8,00 | 00:00:00 | | 2002-03-18 | 7,99 | 79.200 | 8,09 | 7,86 | 8,00 | 00:00:00 | | 2002-03-19 | 8,04 | 21.500 | 8,04 | 7,90 | 7,99 | 00:00:00 | | 2002-03-20 | 8,00 | 30.400 | 8,04 | 7,99 | 8,04 | 00:00:00 | | 2002-03-21 | 8,00 | 63.700 | 8,05 | 7,90 | 8,04 | 00:00:00 | | 2002-03-22 | 8,00 | 93.400 | 8,10 | 7,90 | 8,01 | 00:00:00 | | 2002-03-25 | 8,10 | 56.800 | 8,15 | 7,90 | 8,00 | 00:00:00 | | 2002-03-26 | 8,27 | 78.600 | 8,27 | 8,05 | 8,10 | 00:00:00 | | 2002-03-27 | 8,30 | 65.600 | 8,35 | 8,22 | 8,30 | 00:00:00 | | 2002-03-28 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2002-03-29 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2002-04-01 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2002-04-02 | 8,18 | 195.600 | 8,24 | 8,03 | 8,20 | 00:00:00 | | 2002-04-03 | 8,10 | 60.700 | 8,19 | 8,09 | 8,16 | 00:00:00 | | 2002-04-04 | 8,23 | 215.500 | 8,23 | 8,13 | 8,13 | 00:00:00 | | 2002-04-05 | 8,20 | 24.000 | 8,24 | 8,13 | 8,13 | 00:00:00 | | 2002-04-08 | 8,23 | 115.800 | 8,27 | 8,15 | 8,23 | 00:00:00 | | 2002-04-09 | 8,25 | 36.300 | 8,30 | 8,21 | 8,23 | 00:00:00 | | 2002-04-10 | 8,25 | 28.400 | 8,27 | 8,20 | 8,25 | 00:00:00 | | 2002-04-11 | 8,32 | 105.100 | 8,40 | 8,23 | 8,29 | 00:00:00 | | 2002-04-12 | 8,30 | 37.400 | 8,44 | 8,23 | 8,25 | 00:00:00 | | 2002-04-15 | 8,35 | 205.700 | 8,35 | 8,17 | 8,30 | 00:00:00 | | 2002-04-16 | 8,40 | 67.000 | 8,44 | 8,30 | 8,44 | 00:00:00 | | 2002-04-17 | 8,44 | 141.700 | 8,47 | 8,24 | 8,40 | 00:00:00 | | 2002-04-18 | 8,34 | 26.200 | 8,45 | 8,27 | 8,45 | 00:00:00 | | 2002-04-19 | 8,50 | 138.400 | 8,52 | 8,25 | 8,40 | 00:00:00 | | 2002-04-22 | 8,51 | 32.000 | 8,65 | 8,51 | 8,60 | 00:00:00 | | 2002-04-23 | 8,64 | 66.900 | 8,64 | 8,51 | 8,55 | 00:00:00 | | 2002-04-24 | 8,60 | 99.300 | 8,65 | 8,53 | 8,60 | 00:00:00 | | 2002-04-25 | 8,69 | 86.000 | 8,70 | 8,57 | 8,60 | 00:00:00 | | 2002-04-26 | 8,69 | 122.300 | 8,73 | 8,65 | 8,70 | 00:00:00 | | 2002-04-29 | 8,89 | 77.300 | 8,89 | 8,42 | 8,60 | 00:00:00 | | 2002-04-30 | 8,83 | 82.700 | 8,97 | 8,78 | 8,80 | 00:00:00 | | 2002-05-01 | 8,83 | 0 | 8,83 | 8,83 | 8,83 | 00:00:00 | | 2002-05-02 | 8,50 | 63.900 | 8,92 | 8,50 | 8,92 | 00:00:00 | | 2002-05-03 | 8,75 | 80.700 | 8,77 | 8,47 | 8,62 | 00:00:00 | | 2002-05-06 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2002-05-07 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2002-05-08 | 8,79 | 84.700 | 8,79 | 8,50 | 8,50 | 00:00:00 | | 2002-05-09 | 8,84 | 126.800 | 8,92 | 8,73 | 8,79 | 00:00:00 | | 2002-05-10 | 8,80 | 43.500 | 8,90 | 8,80 | 8,88 | 00:00:00 | | 2002-05-13 | 8,86 | 13.000 | 8,88 | 8,71 | 8,80 | 00:00:00 | | 2002-05-14 | 8,82 | 107.800 | 8,86 | 8,73 | 8,86 | 00:00:00 | | 2002-05-15 | 8,80 | 107.900 | 8,84 | 8,72 | 8,84 | 00:00:00 | | 2002-05-16 | 8,66 | 61.800 | 8,80 | 8,46 | 8,66 | 00:00:00 | | 2002-05-17 | 8,76 | 17.500 | 8,76 | 8,60 | 8,73 | 00:00:00 | | 2002-05-20 | 8,70 | 21.300 | 8,80 | 8,67 | 8,73 | 00:00:00 | | 2002-05-21 | 8,79 | 45.500 | 8,79 | 8,57 | 8,75 | 00:00:00 | | 2002-05-22 | 8,57 | 25.300 | 8,78 | 8,57 | 8,78 | 00:00:00 | | 2002-05-23 | 8,48 | 139.900 | 8,59 | 8,25 | 8,59 | 00:00:00 | | 2002-05-24 | 8,41 | 30.500 | 8,60 | 8,40 | 8,47 | 00:00:00 | | 2002-05-27 | 8,58 | 15.300 | 8,68 | 8,47 | 8,64 | 00:00:00 | | 2002-05-28 | 8,57 | 14.300 | 8,60 | 8,51 | 8,60 | 00:00:00 | | 2002-05-29 | 8,55 | 38.000 | 8,57 | 8,45 | 8,57 | 00:00:00 | | 2002-05-30 | 8,30 | 77.700 | 8,59 | 8,21 | 8,59 | 00:00:00 | | 2002-05-31 | 8,16 | 243.700 | 8,43 | 8,10 | 8,30 | 00:00:00 | | 2002-06-03 | 8,02 | 42.200 | 8,19 | 8,02 | 8,17 | 00:00:00 | | 2002-06-04 | 8,10 | 71.000 | 8,12 | 8,01 | 8,05 | 00:00:00 | | 2002-06-05 | 8,20 | 29.000 | 8,20 | 8,05 | 8,12 | 00:00:00 | | 2002-06-06 | 8,04 | 16.300 | 8,19 | 8,04 | 8,12 | 00:00:00 | | 2002-06-07 | 8,09 | 31.200 | 8,12 | 8,01 | 8,10 | 00:00:00 | | 2002-06-10 | 8,00 | 90.700 | 8,12 | 8,00 | 8,12 | 00:00:00 | | 2002-06-11 | 8,02 | 70.000 | 8,08 | 7,85 | 8,08 | 00:00:00 | | 2002-06-12 | 7,90 | 86.200 | 8,05 | 7,80 | 8,05 | 00:00:00 | | 2002-06-13 | 7,80 | 34.000 | 7,90 | 7,76 | 7,90 | 00:00:00 | | 2002-06-14 | 7,80 | 34.100 | 7,85 | 7,75 | 7,80 | 00:00:00 | | 2002-06-17 | 7,67 | 19.100 | 7,80 | 7,65 | 7,65 | 00:00:00 | | 2002-06-18 | 7,65 | 37.900 | 7,80 | 7,65 | 7,65 | 00:00:00 | | 2002-06-19 | 7,70 | 12.500 | 7,80 | 7,60 | 7,80 | 00:00:00 | | 2002-06-20 | 7,64 | 65.300 | 7,75 | 7,64 | 7,65 | 00:00:00 | | 2002-06-21 | 7,80 | 8.900 | 7,80 | 7,60 | 7,61 | 00:00:00 | | 2002-06-24 | 7,57 | 51.500 | 7,80 | 7,50 | 7,80 | 00:00:00 | | 2002-06-25 | 7,50 | 88.800 | 7,57 | 7,40 | 7,56 | 00:00:00 | | 2002-06-26 | 7,45 | 30.700 | 7,45 | 7,00 | 7,35 | 00:00:00 | | 2002-06-27 | 7,44 | 174.800 | 7,45 | 7,10 | 7,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
