|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-05-24 | 20,19 | 435.700 | 20,43 | 19,90 | 20,10 | 00:00:00 | | 2011-05-25 | 20,39 | 615.000 | 20,74 | 19,88 | 20,02 | 00:00:00 | | 2011-05-26 | 19,95 | 693.400 | 20,77 | 19,90 | 20,49 | 00:00:00 | | 2011-05-27 | 20,72 | 616.800 | 20,72 | 20,00 | 20,05 | 00:00:00 | | 2011-05-30 | 20,50 | 179.800 | 20,69 | 20,41 | 20,62 | 00:00:00 | | 2011-05-31 | 21,22 | 863.800 | 21,47 | 20,70 | 20,70 | 00:00:00 | | 2011-06-01 | 22,44 | 2.148.700 | 23,12 | 22,03 | 22,58 | 00:00:00 | | 2011-06-02 | 23,00 | 1.098.600 | 23,15 | 22,01 | 22,29 | 00:00:00 | | 2011-06-03 | 22,89 | 2.208.200 | 24,13 | 22,36 | 23,50 | 00:00:00 | | 2011-06-06 | 22,22 | 783.100 | 22,84 | 22,06 | 22,69 | 00:00:00 | | 2011-06-07 | 22,03 | 570.900 | 22,28 | 21,88 | 22,19 | 00:00:00 | | 2011-06-08 | 21,66 | 672.200 | 22,00 | 21,48 | 21,91 | 00:00:00 | | 2011-06-09 | 21,60 | 579.600 | 21,90 | 21,14 | 21,56 | 00:00:00 | | 2011-06-10 | 20,80 | 687.900 | 21,59 | 20,67 | 21,45 | 00:00:00 | | 2011-06-13 | 21,44 | 644.800 | 21,57 | 20,60 | 20,70 | 00:00:00 | | 2011-06-14 | 21,63 | 685.700 | 22,22 | 21,40 | 21,40 | 00:00:00 | | 2011-06-15 | 21,69 | 657.800 | 21,83 | 21,50 | 21,66 | 00:00:00 | | 2011-06-16 | 21,05 | 989.900 | 21,57 | 20,92 | 21,40 | 00:00:00 | | 2011-06-17 | 21,16 | 799.200 | 21,37 | 20,65 | 20,95 | 00:00:00 | | 2011-06-20 | 20,73 | 370.200 | 21,09 | 20,53 | 20,99 | 00:00:00 | | 2011-06-21 | 21,63 | 606.100 | 21,63 | 20,80 | 20,88 | 00:00:00 | | 2011-06-22 | 21,07 | 614.000 | 21,92 | 21,05 | 21,64 | 00:00:00 | | 2011-06-23 | 20,33 | 578.300 | 21,05 | 20,26 | 21,05 | 00:00:00 | | 2011-06-24 | 19,69 | 740.200 | 20,65 | 19,50 | 20,43 | 00:00:00 | | 2011-06-27 | 19,46 | 693.500 | 19,93 | 19,32 | 19,69 | 00:00:00 | | 2011-06-28 | 19,40 | 902.800 | 19,50 | 18,95 | 19,45 | 00:00:00 | | 2011-06-29 | 19,97 | 883.700 | 20,09 | 19,40 | 19,40 | 00:00:00 | | 2011-06-30 | 20,91 | 865.300 | 21,15 | 20,03 | 20,03 | 00:00:00 | | 2011-07-01 | 21,01 | 507.500 | 21,24 | 20,45 | 20,83 | 00:00:00 | | 2011-07-04 | 20,84 | 264.100 | 21,30 | 20,82 | 21,30 | 00:00:00 | | 2011-07-05 | 20,21 | 333.700 | 20,71 | 20,15 | 20,61 | 00:00:00 | | 2011-07-06 | 19,88 | 429.900 | 20,15 | 19,84 | 20,15 | 00:00:00 | | 2011-07-07 | 20,03 | 545.300 | 20,26 | 19,65 | 20,17 | 00:00:00 | | 2011-07-08 | 19,51 | 468.800 | 20,24 | 19,41 | 20,05 | 00:00:00 | | 2011-07-11 | 19,05 | 585.000 | 19,53 | 18,70 | 19,53 | 00:00:00 | | 2011-07-12 | 18,54 | 988.800 | 19,00 | 18,10 | 18,90 | 00:00:00 | | 2011-07-13 | 19,53 | 694.200 | 19,53 | 18,60 | 18,60 | 00:00:00 | | 2011-07-14 | 19,03 | 363.900 | 19,58 | 19,03 | 19,43 | 00:00:00 | | 2011-07-15 | 18,70 | 465.000 | 19,20 | 18,60 | 19,20 | 00:00:00 | | 2011-07-18 | 18,35 | 522.200 | 18,91 | 18,25 | 18,75 | 00:00:00 | | 2011-07-19 | 19,13 | 523.800 | 19,30 | 18,38 | 18,40 | 00:00:00 | | 2011-07-20 | 19,70 | 907.800 | 19,99 | 19,26 | 19,34 | 00:00:00 | | 2011-07-21 | 20,43 | 758.700 | 20,60 | 19,55 | 20,43 | 00:00:00 | | 2011-07-22 | 20,42 | 372.800 | 20,80 | 20,20 | 20,61 | 00:00:00 | | 2011-07-25 | 20,43 | 302.300 | 20,68 | 20,20 | 20,40 | 00:00:00 | | 2011-07-26 | 20,00 | 860.100 | 20,56 | 19,85 | 20,53 | 00:00:00 | | 2011-07-27 | 19,82 | 205.300 | 20,08 | 19,52 | 20,05 | 00:00:00 | | 2011-07-28 | 19,57 | 413.200 | 20,25 | 19,26 | 19,55 | 00:00:00 | | 2011-07-29 | 19,81 | 501.400 | 20,02 | 19,09 | 19,09 | 00:00:00 | | 2011-08-01 | 19,16 | 1.075.700 | 20,63 | 19,06 | 20,15 | 00:00:00 | | 2011-08-02 | 18,24 | 1.170.600 | 19,16 | 18,24 | 19,04 | 00:00:00 | | 2011-08-03 | 18,01 | 976.800 | 18,95 | 17,85 | 18,06 | 00:00:00 | | 2011-08-04 | 17,03 | 826.400 | 18,67 | 17,03 | 18,67 | 00:00:00 | | 2011-08-05 | 17,23 | 863.300 | 17,80 | 16,25 | 16,58 | 00:00:00 | | 2011-08-08 | 16,45 | 1.140.900 | 17,82 | 16,36 | 16,98 | 00:00:00 | | 2011-08-09 | 17,48 | 1.403.200 | 17,48 | 16,12 | 16,66 | 00:00:00 | | 2011-08-10 | 16,10 | 627.800 | 17,93 | 16,01 | 17,82 | 00:00:00 | | 2011-08-11 | 16,93 | 948.000 | 17,06 | 15,52 | 16,68 | 00:00:00 | | 2011-08-12 | 18,15 | 691.500 | 18,15 | 16,33 | 17,02 | 00:00:00 | | 2011-08-15 | 18,50 | 257.000 | 18,50 | 17,86 | 18,20 | 00:00:00 | | 2011-08-16 | 18,19 | 407.500 | 18,50 | 17,67 | 18,50 | 00:00:00 | | 2011-08-17 | 18,32 | 298.500 | 18,46 | 17,83 | 18,15 | 00:00:00 | | 2011-08-18 | 16,85 | 486.400 | 18,10 | 16,72 | 18,08 | 00:00:00 | | 2011-08-19 | 16,73 | 683.900 | 16,99 | 16,20 | 16,89 | 00:00:00 | | 2011-08-22 | 17,53 | 694.800 | 17,94 | 16,51 | 16,70 | 00:00:00 | | 2011-08-23 | 17,03 | 478.800 | 17,98 | 16,89 | 17,88 | 00:00:00 | | 2011-08-24 | 17,53 | 294.300 | 17,76 | 17,11 | 17,26 | 00:00:00 | | 2011-08-25 | 17,50 | 434.600 | 17,92 | 17,30 | 17,55 | 00:00:00 | | 2011-08-26 | 17,31 | 230.100 | 17,65 | 17,04 | 17,43 | 00:00:00 | | 2011-08-29 | 17,93 | 284.000 | 17,94 | 17,53 | 17,66 | 00:00:00 | | 2011-08-30 | 17,71 | 612.700 | 18,50 | 17,55 | 18,19 | 00:00:00 | | 2011-08-31 | 17,83 | 847.200 | 18,34 | 17,55 | 17,81 | 00:00:00 | | 2011-09-01 | 17,91 | 592.900 | 18,10 | 17,25 | 17,95 | 00:00:00 | | 2011-09-02 | 16,94 | 562.300 | 17,78 | 16,88 | 17,78 | 00:00:00 | | 2011-09-05 | 16,21 | 733.400 | 16,60 | 16,21 | 16,44 | 00:00:00 | | 2011-09-06 | 16,08 | 775.400 | 16,78 | 15,81 | 16,21 | 00:00:00 | | 2011-09-07 | 16,69 | 494.700 | 16,69 | 16,36 | 16,58 | 00:00:00 | | 2011-09-08 | 17,47 | 741.100 | 17,47 | 16,74 | 16,76 | 00:00:00 | | 2011-09-09 | 16,70 | 665.200 | 17,49 | 16,70 | 17,49 | 00:00:00 | | 2011-09-12 | 16,28 | 786.700 | 16,44 | 15,85 | 16,30 | 00:00:00 | | 2011-09-13 | 16,55 | 618.400 | 16,77 | 15,74 | 16,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
