|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-17 | 16,40 | 441.900 | 16,58 | 16,16 | 16,48 | 00:00:00 | | 2010-06-18 | 16,91 | 544.800 | 16,97 | 16,45 | 16,60 | 00:00:00 | | 2010-06-21 | 17,30 | 411.700 | 17,53 | 17,06 | 17,08 | 00:00:00 | | 2010-06-22 | 16,83 | 726.300 | 17,20 | 16,43 | 17,10 | 00:00:00 | | 2010-06-23 | 17,74 | 1.563.100 | 18,09 | 16,80 | 16,80 | 00:00:00 | | 2010-06-24 | 17,09 | 779.300 | 18,18 | 17,09 | 18,00 | 00:00:00 | | 2010-06-25 | 16,78 | 507.400 | 17,44 | 16,66 | 17,09 | 00:00:00 | | 2010-06-28 | 17,20 | 315.200 | 17,20 | 16,68 | 16,95 | 00:00:00 | | 2010-06-29 | 16,26 | 653.800 | 16,99 | 16,02 | 16,90 | 00:00:00 | | 2010-06-30 | 16,03 | 563.300 | 16,56 | 15,93 | 16,20 | 00:00:00 | | 2010-07-01 | 16,20 | 778.300 | 16,30 | 15,47 | 15,72 | 00:00:00 | | 2010-07-02 | 16,51 | 563.900 | 16,98 | 16,19 | 16,24 | 00:00:00 | | 2010-07-05 | 18,01 | 1.566.400 | 18,98 | 17,54 | 18,74 | 00:00:00 | | 2010-07-06 | 18,60 | 763.700 | 18,74 | 17,50 | 17,85 | 00:00:00 | | 2010-07-07 | 18,99 | 957.700 | 19,12 | 18,50 | 18,50 | 00:00:00 | | 2010-07-08 | 18,98 | 496.200 | 19,34 | 18,81 | 19,08 | 00:00:00 | | 2010-07-09 | 19,08 | 533.700 | 19,25 | 18,89 | 19,08 | 00:00:00 | | 2010-07-12 | 19,07 | 415.800 | 19,18 | 18,60 | 19,10 | 00:00:00 | | 2010-07-13 | 19,32 | 375.500 | 19,34 | 18,95 | 18,95 | 00:00:00 | | 2010-07-14 | 19,18 | 511.900 | 19,39 | 18,82 | 19,39 | 00:00:00 | | 2010-07-15 | 18,94 | 547.000 | 19,47 | 18,64 | 19,10 | 00:00:00 | | 2010-07-16 | 18,46 | 386.600 | 19,20 | 18,42 | 18,92 | 00:00:00 | | 2010-07-19 | 18,60 | 284.500 | 18,90 | 18,12 | 18,53 | 00:00:00 | | 2010-07-20 | 18,73 | 189.400 | 18,83 | 18,12 | 18,83 | 00:00:00 | | 2010-07-21 | 18,50 | 318.500 | 18,98 | 18,36 | 18,87 | 00:00:00 | | 2010-07-22 | 19,56 | 448.900 | 19,56 | 18,35 | 18,38 | 00:00:00 | | 2010-07-23 | 19,68 | 480.600 | 19,83 | 19,40 | 19,50 | 00:00:00 | | 2010-07-26 | 20,09 | 800.400 | 20,19 | 19,34 | 19,75 | 00:00:00 | | 2010-07-27 | 20,34 | 755.200 | 20,56 | 20,00 | 20,20 | 00:00:00 | | 2010-07-28 | 20,43 | 433.700 | 20,50 | 20,21 | 20,40 | 00:00:00 | | 2010-07-29 | 20,03 | 400.900 | 20,50 | 19,80 | 20,50 | 00:00:00 | | 2010-07-30 | 20,16 | 244.600 | 20,45 | 19,72 | 20,06 | 00:00:00 | | 2010-08-02 | 21,20 | 518.000 | 21,20 | 20,01 | 20,16 | 00:00:00 | | 2010-08-03 | 20,96 | 490.100 | 21,45 | 20,60 | 21,10 | 00:00:00 | | 2010-08-04 | 20,83 | 405.800 | 21,08 | 20,60 | 20,85 | 00:00:00 | | 2010-08-05 | 20,67 | 263.800 | 20,99 | 20,63 | 20,90 | 00:00:00 | | 2010-08-06 | 20,06 | 437.100 | 20,90 | 19,92 | 20,75 | 00:00:00 | | 2010-08-09 | 20,66 | 306.800 | 20,66 | 20,14 | 20,50 | 00:00:00 | | 2010-08-10 | 20,09 | 372.800 | 20,58 | 19,99 | 20,50 | 00:00:00 | | 2010-08-11 | 18,80 | 523.400 | 19,93 | 18,77 | 19,92 | 00:00:00 | | 2010-08-12 | 18,82 | 505.800 | 19,21 | 18,54 | 18,80 | 00:00:00 | | 2010-08-13 | 18,51 | 376.800 | 19,20 | 18,20 | 19,06 | 00:00:00 | | 2010-08-16 | 18,82 | 269.200 | 18,97 | 18,40 | 18,50 | 00:00:00 | | 2010-08-17 | 19,35 | 351.300 | 19,35 | 18,67 | 18,92 | 00:00:00 | | 2010-08-18 | 19,68 | 278.900 | 19,68 | 19,02 | 19,31 | 00:00:00 | | 2010-08-19 | 19,10 | 345.400 | 19,84 | 19,10 | 19,71 | 00:00:00 | | 2010-08-20 | 18,58 | 372.700 | 19,10 | 18,51 | 19,03 | 00:00:00 | | 2010-08-23 | 18,57 | 310.900 | 18,92 | 18,51 | 18,60 | 00:00:00 | | 2010-08-24 | 17,66 | 540.700 | 18,35 | 17,60 | 18,35 | 00:00:00 | | 2010-08-25 | 17,70 | 357.400 | 17,86 | 17,31 | 17,66 | 00:00:00 | | 2010-08-26 | 18,55 | 419.200 | 18,60 | 17,85 | 17,85 | 00:00:00 | | 2010-08-27 | 19,02 | 438.200 | 19,02 | 18,31 | 18,42 | 00:00:00 | | 2010-08-30 | 18,76 | 176.800 | 19,20 | 18,57 | 19,16 | 00:00:00 | | 2010-08-31 | 18,90 | 248.300 | 19,10 | 18,20 | 18,59 | 00:00:00 | | 2010-09-01 | 19,59 | 521.900 | 19,59 | 19,01 | 19,01 | 00:00:00 | | 2010-09-02 | 19,91 | 460.200 | 19,94 | 19,37 | 19,45 | 00:00:00 | | 2010-09-03 | 20,07 | 306.900 | 20,28 | 19,66 | 19,99 | 00:00:00 | | 2010-09-06 | 20,23 | 131.400 | 20,34 | 20,14 | 20,28 | 00:00:00 | | 2010-09-07 | 19,69 | 349.100 | 20,29 | 19,64 | 20,18 | 00:00:00 | | 2010-09-08 | 19,70 | 438.600 | 19,83 | 19,27 | 19,70 | 00:00:00 | | 2010-09-09 | 20,13 | 293.100 | 20,25 | 19,62 | 19,78 | 00:00:00 | | 2010-09-10 | 20,05 | 169.600 | 20,44 | 19,84 | 20,11 | 00:00:00 | | 2010-09-13 | 20,11 | 231.600 | 20,30 | 19,90 | 20,30 | 00:00:00 | | 2010-09-14 | 20,25 | 262.500 | 20,37 | 20,00 | 20,13 | 00:00:00 | | 2010-09-15 | 20,15 | 181.500 | 20,34 | 20,05 | 20,30 | 00:00:00 | | 2010-09-16 | 20,05 | 223.500 | 20,35 | 20,02 | 20,14 | 00:00:00 | | 2010-09-17 | 19,42 | 631.300 | 20,21 | 19,33 | 20,14 | 00:00:00 | | 2010-09-20 | 19,63 | 355.300 | 19,68 | 19,15 | 19,50 | 00:00:00 | | 2010-09-21 | 20,11 | 481.100 | 20,23 | 19,55 | 19,56 | 00:00:00 | | 2010-09-22 | 20,16 | 358.400 | 20,25 | 19,78 | 20,24 | 00:00:00 | | 2010-09-23 | 19,67 | 540.800 | 20,34 | 19,52 | 20,30 | 00:00:00 | | 2010-09-24 | 19,72 | 409.000 | 19,83 | 19,34 | 19,67 | 00:00:00 | | 2010-09-27 | 19,39 | 266.400 | 19,89 | 19,35 | 19,73 | 00:00:00 | | 2010-09-28 | 19,14 | 687.700 | 19,58 | 18,88 | 19,37 | 00:00:00 | | 2010-09-29 | 18,82 | 300.200 | 19,40 | 18,75 | 19,17 | 00:00:00 | | 2010-09-30 | 18,58 | 371.400 | 19,07 | 18,53 | 18,67 | 00:00:00 | | 2010-10-01 | 18,48 | 374.300 | 18,93 | 18,43 | 18,73 | 00:00:00 | | 2010-10-04 | 18,68 | 318.300 | 18,83 | 18,22 | 18,50 | 00:00:00 | | 2010-10-05 | 19,06 | 344.000 | 19,12 | 18,53 | 18,75 | 00:00:00 | | 2010-10-06 | 19,50 | 520.400 | 19,50 | 19,05 | 19,15 | 00:00:00 | | 2010-10-07 | 19,24 | 232.100 | 19,63 | 19,19 | 19,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
