|
 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 | | 2011-01-28 | 20,65 | 819.500 | 21,65 | 20,06 | 20,15 | 00:00:00 | | 2011-01-31 | 20,34 | 458.500 | 20,73 | 20,31 | 20,60 | 00:00:00 | | 2011-02-01 | 20,11 | 524.300 | 20,65 | 20,02 | 20,41 | 00:00:00 | | 2011-02-02 | 20,83 | 548.000 | 20,95 | 20,11 | 20,25 | 00:00:00 | | 2011-02-03 | 20,70 | 685.800 | 21,03 | 20,31 | 20,90 | 00:00:00 | | 2011-02-04 | 20,70 | 310.800 | 21,00 | 20,41 | 20,85 | 00:00:00 | | 2011-02-07 | 21,10 | 716.100 | 21,19 | 20,60 | 20,70 | 00:00:00 | | 2011-02-08 | 21,84 | 748.800 | 21,94 | 21,15 | 21,29 | 00:00:00 | | 2011-02-09 | 21,60 | 375.500 | 21,98 | 21,60 | 21,63 | 00:00:00 | | 2011-02-10 | 21,14 | 566.100 | 21,44 | 20,95 | 21,44 | 00:00:00 | | 2011-02-11 | 20,80 | 403.100 | 21,10 | 20,62 | 20,94 | 00:00:00 | | 2011-02-14 | 21,10 | 591.400 | 21,25 | 20,90 | 20,97 | 00:00:00 | | 2011-02-15 | 20,69 | 512.200 | 21,25 | 20,64 | 21,15 | 00:00:00 | | 2011-02-16 | 20,82 | 815.100 | 21,09 | 20,37 | 20,79 | 00:00:00 | | 2011-02-17 | 20,57 | 545.300 | 20,90 | 20,38 | 20,72 | 00:00:00 | | 2011-02-18 | 20,29 | 524.700 | 20,81 | 20,06 | 20,58 | 00:00:00 | | 2011-02-21 | 19,27 | 563.600 | 20,25 | 19,22 | 20,25 | 00:00:00 | | 2011-02-22 | 19,07 | 658.200 | 19,39 | 18,80 | 19,25 | 00:00:00 | | 2011-02-23 | 18,95 | 1.086.700 | 19,17 | 18,89 | 19,10 | 00:00:00 | | 2011-02-24 | 19,81 | 639.000 | 19,81 | 18,88 | 18,95 | 00:00:00 | | 2011-02-25 | 20,33 | 1.212.700 | 20,89 | 19,66 | 19,81 | 00:00:00 | | 2011-02-28 | 20,32 | 616.600 | 20,60 | 20,00 | 20,45 | 00:00:00 | | 2011-03-01 | 20,36 | 477.700 | 20,58 | 20,24 | 20,55 | 00:00:00 | | 2011-03-02 | 20,34 | 788.300 | 20,40 | 19,33 | 20,10 | 00:00:00 | | 2011-03-03 | 20,30 | 399.000 | 20,58 | 20,01 | 20,38 | 00:00:00 | | 2011-03-04 | 20,41 | 550.000 | 20,59 | 20,08 | 20,25 | 00:00:00 | | 2011-03-07 | 20,89 | 1.169.900 | 21,05 | 20,12 | 20,34 | 00:00:00 | | 2011-03-08 | 21,23 | 410.500 | 21,30 | 20,72 | 20,84 | 00:00:00 | | 2011-03-09 | 21,35 | 436.600 | 21,54 | 21,06 | 21,30 | 00:00:00 | | 2011-03-10 | 20,47 | 613.900 | 21,15 | 20,38 | 21,09 | 00:00:00 | | 2011-03-11 | 20,74 | 430.600 | 20,88 | 20,40 | 20,47 | 00:00:00 | | 2011-03-14 | 20,59 | 626.200 | 21,18 | 19,75 | 20,23 | 00:00:00 | | 2011-03-15 | 22,01 | 1.373.500 | 22,01 | 20,04 | 20,06 | 00:00:00 | | 2011-03-16 | 21,78 | 974.600 | 22,30 | 21,62 | 22,00 | 00:00:00 | | 2011-03-17 | 22,40 | 645.000 | 22,40 | 21,44 | 21,76 | 00:00:00 | | 2011-03-18 | 22,39 | 526.100 | 22,66 | 22,19 | 22,36 | 00:00:00 | | 2011-03-21 | 22,52 | 488.600 | 22,89 | 22,45 | 22,70 | 00:00:00 | | 2011-03-22 | 22,11 | 833.500 | 22,77 | 22,05 | 22,50 | 00:00:00 | | 2011-03-23 | 22,27 | 519.400 | 22,58 | 22,00 | 22,11 | 00:00:00 | | 2011-03-24 | 22,58 | 304.300 | 22,65 | 22,05 | 22,11 | 00:00:00 | | 2011-03-25 | 22,50 | 391.500 | 22,85 | 22,43 | 22,70 | 00:00:00 | | 2011-03-28 | 23,80 | 827.000 | 23,80 | 22,57 | 22,80 | 00:00:00 | | 2011-03-29 | 24,00 | 695.000 | 24,00 | 23,51 | 23,76 | 00:00:00 | | 2011-03-30 | 23,36 | 659.100 | 24,04 | 23,27 | 23,92 | 00:00:00 | | 2011-03-31 | 23,37 | 547.900 | 23,84 | 23,37 | 23,55 | 00:00:00 | | 2011-04-01 | 23,31 | 331.400 | 23,55 | 23,25 | 23,30 | 00:00:00 | | 2011-04-04 | 23,42 | 517.800 | 23,81 | 23,01 | 23,41 | 00:00:00 | | 2011-04-05 | 22,79 | 694.700 | 23,27 | 22,50 | 23,10 | 00:00:00 | | 2011-04-06 | 22,90 | 325.600 | 23,08 | 22,75 | 22,75 | 00:00:00 | | 2011-04-07 | 22,88 | 583.400 | 23,08 | 22,33 | 22,90 | 00:00:00 | | 2011-04-08 | 22,92 | 392.900 | 23,08 | 22,82 | 23,08 | 00:00:00 | | 2011-04-11 | 22,64 | 333.300 | 23,06 | 22,45 | 22,99 | 00:00:00 | | 2011-04-12 | 22,34 | 484.300 | 22,70 | 22,27 | 22,65 | 00:00:00 | | 2011-04-13 | 22,09 | 646.000 | 22,42 | 21,85 | 22,20 | 00:00:00 | | 2011-04-14 | 21,90 | 556.200 | 22,12 | 21,88 | 22,07 | 00:00:00 | | 2011-04-15 | 21,67 | 507.200 | 21,90 | 21,60 | 21,90 | 00:00:00 | | 2011-04-18 | 21,03 | 447.600 | 21,71 | 21,03 | 21,68 | 00:00:00 | | 2011-04-19 | 21,34 | 751.100 | 22,15 | 20,83 | 21,02 | 00:00:00 | | 2011-04-20 | 21,94 | 351.600 | 22,10 | 21,50 | 21,81 | 00:00:00 | | 2011-04-21 | 22,26 | 365.600 | 22,28 | 21,94 | 22,15 | 00:00:00 | | 2011-04-26 | 22,70 | 311.900 | 22,90 | 22,11 | 22,16 | 00:00:00 | | 2011-04-27 | 22,40 | 441.600 | 22,87 | 22,36 | 22,80 | 00:00:00 | | 2011-04-28 | 22,52 | 301.800 | 22,68 | 22,36 | 22,51 | 00:00:00 | | 2011-04-29 | 22,50 | 403.200 | 22,83 | 22,45 | 22,50 | 00:00:00 | | 2011-05-02 | 22,05 | 378.700 | 22,61 | 21,20 | 22,53 | 00:00:00 | | 2011-05-03 | 21,72 | 540.700 | 22,14 | 21,61 | 22,09 | 00:00:00 | | 2011-05-04 | 21,52 | 317.300 | 21,93 | 21,51 | 21,69 | 00:00:00 | | 2011-05-05 | 21,15 | 869.000 | 21,63 | 21,01 | 21,60 | 00:00:00 | | 2011-05-06 | 21,32 | 480.600 | 21,44 | 20,72 | 21,04 | 00:00:00 | | 2011-05-09 | 20,92 | 360.300 | 21,33 | 20,85 | 21,10 | 00:00:00 | | 2011-05-10 | 21,00 | 396.000 | 21,20 | 20,77 | 21,18 | 00:00:00 | | 2011-05-11 | 21,76 | 767.700 | 22,20 | 21,14 | 21,25 | 00:00:00 | | 2011-05-12 | 21,60 | 545.400 | 21,77 | 21,32 | 21,45 | 00:00:00 | | 2011-05-13 | 21,15 | 458.500 | 21,82 | 21,00 | 21,69 | 00:00:00 | | 2011-05-16 | 21,08 | 535.300 | 21,20 | 20,75 | 20,91 | 00:00:00 | | 2011-05-17 | 21,12 | 485.000 | 21,41 | 20,91 | 20,91 | 00:00:00 | | 2011-05-18 | 21,01 | 269.100 | 21,40 | 20,96 | 21,10 | 00:00:00 | | 2011-05-19 | 21,05 | 331.200 | 21,27 | 20,97 | 21,08 | 00:00:00 | | 2011-05-20 | 20,83 | 446.800 | 21,38 | 20,76 | 21,25 | 00:00:00 | | 2011-05-23 | 20,11 | 360.400 | 20,74 | 20,06 | 20,73 | 00:00:00 | | 2011-05-24 | 20,19 | 435.700 | 20,43 | 19,90 | 20,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
