|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-07 | 19,24 | 232.100 | 19,63 | 19,19 | 19,49 | 00:00:00 | | 2010-10-08 | 18,94 | 423.900 | 19,23 | 18,82 | 19,17 | 00:00:00 | | 2010-10-11 | 19,39 | 278.100 | 19,42 | 18,93 | 18,94 | 00:00:00 | | 2010-10-12 | 18,88 | 296.400 | 19,28 | 18,83 | 19,28 | 00:00:00 | | 2010-10-13 | 19,41 | 396.400 | 19,50 | 19,00 | 19,00 | 00:00:00 | | 2010-10-14 | 19,37 | 230.100 | 19,85 | 19,32 | 19,47 | 00:00:00 | | 2010-10-15 | 19,42 | 244.000 | 19,50 | 19,15 | 19,41 | 00:00:00 | | 2010-10-18 | 19,56 | 252.500 | 19,56 | 19,21 | 19,37 | 00:00:00 | | 2010-10-19 | 19,89 | 563.100 | 19,99 | 19,50 | 19,59 | 00:00:00 | | 2010-10-20 | 19,65 | 362.500 | 19,88 | 19,51 | 19,88 | 00:00:00 | | 2010-10-21 | 19,85 | 321.700 | 19,85 | 19,52 | 19,69 | 00:00:00 | | 2010-10-22 | 19,80 | 369.300 | 19,99 | 19,63 | 19,75 | 00:00:00 | | 2010-10-25 | 20,19 | 347.200 | 20,20 | 19,76 | 19,99 | 00:00:00 | | 2010-10-26 | 19,89 | 226.500 | 20,20 | 19,75 | 20,19 | 00:00:00 | | 2010-10-27 | 19,70 | 282.000 | 19,93 | 19,62 | 19,88 | 00:00:00 | | 2010-10-28 | 19,90 | 394.100 | 19,96 | 19,65 | 19,74 | 00:00:00 | | 2010-10-29 | 19,90 | 359.400 | 19,95 | 19,68 | 19,90 | 00:00:00 | | 2010-11-01 | 20,01 | 197.900 | 20,19 | 19,86 | 20,00 | 00:00:00 | | 2010-11-02 | 20,15 | 347.400 | 20,24 | 19,78 | 19,84 | 00:00:00 | | 2010-11-03 | 19,75 | 264.500 | 20,34 | 19,75 | 20,11 | 00:00:00 | | 2010-11-04 | 19,52 | 311.400 | 20,00 | 19,52 | 19,95 | 00:00:00 | | 2010-11-05 | 18,78 | 480.500 | 19,72 | 18,77 | 19,52 | 00:00:00 | | 2010-11-08 | 18,62 | 385.900 | 18,82 | 18,50 | 18,75 | 00:00:00 | | 2010-11-09 | 19,00 | 454.500 | 19,07 | 18,52 | 18,55 | 00:00:00 | | 2010-11-10 | 18,51 | 352.900 | 19,06 | 18,45 | 19,00 | 00:00:00 | | 2010-11-11 | 18,15 | 623.800 | 18,69 | 18,01 | 18,55 | 00:00:00 | | 2010-11-12 | 18,41 | 386.000 | 18,58 | 17,77 | 17,95 | 00:00:00 | | 2010-11-15 | 18,59 | 224.900 | 18,62 | 18,18 | 18,30 | 00:00:00 | | 2010-11-16 | 17,88 | 328.000 | 18,50 | 17,84 | 18,50 | 00:00:00 | | 2010-11-17 | 17,77 | 1.880.400 | 18,07 | 17,70 | 17,89 | 00:00:00 | | 2010-11-18 | 18,18 | 229.300 | 18,33 | 17,92 | 17,92 | 00:00:00 | | 2010-11-19 | 17,73 | 574.200 | 18,16 | 17,60 | 18,16 | 00:00:00 | | 2010-11-22 | 17,52 | 356.400 | 18,08 | 17,38 | 18,08 | 00:00:00 | | 2010-11-23 | 17,00 | 529.900 | 17,43 | 17,00 | 17,43 | 00:00:00 | | 2010-11-24 | 17,39 | 1.942.500 | 17,50 | 16,63 | 17,10 | 00:00:00 | | 2010-11-25 | 16,64 | 513.600 | 17,30 | 16,38 | 17,30 | 00:00:00 | | 2010-11-26 | 16,12 | 532.400 | 16,67 | 15,95 | 16,47 | 00:00:00 | | 2010-11-29 | 15,77 | 505.400 | 16,60 | 15,68 | 16,50 | 00:00:00 | | 2010-11-30 | 15,65 | 431.800 | 15,88 | 15,50 | 15,73 | 00:00:00 | | 2010-12-01 | 16,80 | 789.600 | 16,86 | 15,69 | 15,69 | 00:00:00 | | 2010-12-02 | 17,22 | 576.800 | 17,36 | 16,50 | 17,06 | 00:00:00 | | 2010-12-03 | 17,68 | 599.700 | 17,75 | 17,34 | 17,50 | 00:00:00 | | 2010-12-06 | 17,40 | 316.100 | 17,83 | 17,40 | 17,83 | 00:00:00 | | 2010-12-07 | 17,83 | 372.700 | 17,87 | 16,90 | 17,46 | 00:00:00 | | 2010-12-08 | 17,87 | 290.900 | 18,12 | 17,60 | 17,72 | 00:00:00 | | 2010-12-09 | 18,31 | 359.500 | 18,31 | 17,80 | 17,90 | 00:00:00 | | 2010-12-10 | 18,24 | 237.600 | 18,43 | 18,09 | 18,31 | 00:00:00 | | 2010-12-13 | 18,59 | 299.500 | 18,62 | 18,08 | 18,33 | 00:00:00 | | 2010-12-14 | 18,50 | 351.600 | 18,66 | 18,35 | 18,60 | 00:00:00 | | 2010-12-15 | 18,12 | 251.900 | 18,50 | 18,00 | 18,50 | 00:00:00 | | 2010-12-16 | 17,93 | 164.200 | 18,25 | 17,80 | 17,93 | 00:00:00 | | 2010-12-17 | 17,76 | 297.900 | 18,02 | 17,75 | 17,90 | 00:00:00 | | 2010-12-20 | 18,58 | 413.800 | 18,75 | 17,75 | 17,85 | 00:00:00 | | 2010-12-21 | 18,80 | 284.800 | 18,90 | 18,56 | 18,61 | 00:00:00 | | 2010-12-22 | 18,84 | 226.700 | 19,14 | 18,70 | 19,00 | 00:00:00 | | 2010-12-23 | 19,33 | 446.800 | 19,37 | 19,06 | 19,30 | 00:00:00 | | 2010-12-24 | 19,33 | 0 | 19,33 | 19,33 | 19,33 | 00:00:00 | | 2010-12-27 | 18,62 | 327.400 | 19,49 | 18,33 | 19,49 | 00:00:00 | | 2010-12-28 | 18,41 | 159.100 | 18,83 | 18,39 | 18,75 | 00:00:00 | | 2010-12-29 | 18,59 | 215.900 | 18,79 | 18,40 | 18,40 | 00:00:00 | | 2010-12-30 | 18,38 | 286.500 | 18,73 | 18,10 | 18,58 | 00:00:00 | | 2011-01-03 | 18,80 | 294.500 | 18,92 | 18,25 | 18,35 | 00:00:00 | | 2011-01-04 | 18,40 | 493.700 | 18,89 | 18,33 | 18,52 | 00:00:00 | | 2011-01-05 | 18,05 | 433.400 | 18,57 | 17,70 | 18,50 | 00:00:00 | | 2011-01-06 | 17,82 | 241.300 | 18,29 | 17,82 | 17,95 | 00:00:00 | | 2011-01-07 | 17,30 | 431.700 | 17,77 | 17,25 | 17,69 | 00:00:00 | | 2011-01-10 | 17,17 | 588.900 | 17,29 | 16,93 | 17,25 | 00:00:00 | | 2011-01-11 | 18,19 | 589.000 | 18,19 | 17,10 | 17,10 | 00:00:00 | | 2011-01-12 | 19,24 | 629.000 | 19,28 | 18,20 | 18,20 | 00:00:00 | | 2011-01-13 | 19,65 | 783.400 | 19,80 | 18,93 | 18,95 | 00:00:00 | | 2011-01-14 | 19,66 | 492.600 | 19,93 | 19,34 | 19,65 | 00:00:00 | | 2011-01-17 | 19,19 | 353.900 | 19,50 | 19,06 | 19,50 | 00:00:00 | | 2011-01-18 | 19,98 | 494.700 | 19,98 | 19,19 | 19,19 | 00:00:00 | | 2011-01-19 | 19,81 | 335.600 | 19,98 | 19,73 | 19,97 | 00:00:00 | | 2011-01-20 | 19,75 | 643.900 | 20,00 | 19,44 | 19,85 | 00:00:00 | | 2011-01-21 | 20,30 | 797.400 | 20,43 | 19,76 | 19,76 | 00:00:00 | | 2011-01-24 | 20,20 | 288.000 | 20,43 | 19,99 | 20,17 | 00:00:00 | | 2011-01-25 | 19,97 | 410.600 | 20,25 | 19,71 | 20,16 | 00:00:00 | | 2011-01-26 | 19,64 | 401.800 | 20,16 | 19,63 | 20,00 | 00:00:00 | | 2011-01-27 | 20,10 | 389.000 | 20,15 | 19,45 | 19,76 | 00:00:00 | | 2011-01-28 | 20,65 | 819.500 | 21,65 | 20,06 | 20,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
