|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-09-13 | 16,55 | 618.400 | 16,77 | 15,74 | 16,50 | 00:00:00 | | 2011-09-14 | 17,10 | 472.200 | 17,13 | 16,14 | 16,36 | 00:00:00 | | 2011-09-15 | 17,51 | 544.200 | 17,73 | 17,12 | 17,34 | 00:00:00 | | 2011-09-16 | 17,04 | 637.600 | 17,76 | 17,03 | 17,59 | 00:00:00 | | 2011-09-19 | 16,73 | 376.400 | 17,06 | 16,60 | 16,76 | 00:00:00 | | 2011-09-20 | 17,08 | 394.900 | 17,20 | 16,65 | 16,66 | 00:00:00 | | 2011-09-21 | 16,55 | 384.900 | 17,20 | 16,50 | 17,06 | 00:00:00 | | 2011-09-22 | 15,34 | 908.000 | 16,10 | 15,34 | 16,03 | 00:00:00 | | 2011-09-23 | 15,27 | 1.085.400 | 15,84 | 14,41 | 15,81 | 00:00:00 | | 2011-09-26 | 15,27 | 928.000 | 15,38 | 14,60 | 14,61 | 00:00:00 | | 2011-09-27 | 16,25 | 980.100 | 16,30 | 15,40 | 15,65 | 00:00:00 | | 2011-09-28 | 15,95 | 515.300 | 16,35 | 15,75 | 16,00 | 00:00:00 | | 2011-09-29 | 16,49 | 673.700 | 16,65 | 15,88 | 15,89 | 00:00:00 | | 2011-09-30 | 16,01 | 484.100 | 16,64 | 16,00 | 16,40 | 00:00:00 | | 2011-10-03 | 15,84 | 525.400 | 16,17 | 15,65 | 15,77 | 00:00:00 | | 2011-10-04 | 14,93 | 1.916.300 | 16,62 | 14,62 | 16,60 | 00:00:00 | | 2011-10-05 | 14,80 | 1.767.700 | 15,48 | 14,25 | 15,23 | 00:00:00 | | 2011-10-06 | 15,17 | 1.052.900 | 15,17 | 14,75 | 15,00 | 00:00:00 | | 2011-10-07 | 14,98 | 906.000 | 15,35 | 14,90 | 15,28 | 00:00:00 | | 2011-10-10 | 15,29 | 797.600 | 15,33 | 14,88 | 15,01 | 00:00:00 | | 2011-10-11 | 15,50 | 762.300 | 15,50 | 15,10 | 15,44 | 00:00:00 | | 2011-10-12 | 15,95 | 717.700 | 16,11 | 15,11 | 15,27 | 00:00:00 | | 2011-10-13 | 16,01 | 741.800 | 16,24 | 15,79 | 15,98 | 00:00:00 | | 2011-10-14 | 16,25 | 624.800 | 16,49 | 15,95 | 16,04 | 00:00:00 | | 2011-10-17 | 16,05 | 684.200 | 16,78 | 15,90 | 16,44 | 00:00:00 | | 2011-10-18 | 16,00 | 704.000 | 16,33 | 15,65 | 15,98 | 00:00:00 | | 2011-10-19 | 16,42 | 531.200 | 16,53 | 16,11 | 16,40 | 00:00:00 | | 2011-10-20 | 15,98 | 571.900 | 16,52 | 15,90 | 16,12 | 00:00:00 | | 2011-10-21 | 16,31 | 451.400 | 16,52 | 16,11 | 16,19 | 00:00:00 | | 2011-10-24 | 16,87 | 420.600 | 16,87 | 16,28 | 16,60 | 00:00:00 | | 2011-10-25 | 17,15 | 687.600 | 17,30 | 16,79 | 16,85 | 00:00:00 | | 2011-10-26 | 17,33 | 579.500 | 17,69 | 17,15 | 17,30 | 00:00:00 | | 2011-10-27 | 17,80 | 638.900 | 17,95 | 17,55 | 17,83 | 00:00:00 | | 2011-10-28 | 17,53 | 610.300 | 17,98 | 17,31 | 17,95 | 00:00:00 | | 2011-10-31 | 16,87 | 626.200 | 17,58 | 16,87 | 17,49 | 00:00:00 | | 2011-11-01 | 16,15 | 801.700 | 16,60 | 16,01 | 16,60 | 00:00:00 | | 2011-11-02 | 16,25 | 529.200 | 16,48 | 15,90 | 16,27 | 00:00:00 | | 2011-11-03 | 17,18 | 767.600 | 17,21 | 15,81 | 16,00 | 00:00:00 | | 2011-11-04 | 16,96 | 465.600 | 17,40 | 16,66 | 17,40 | 00:00:00 | | 2011-11-07 | 17,61 | 589.400 | 17,92 | 16,82 | 17,60 | 00:00:00 | | 2011-11-08 | 17,33 | 282.800 | 17,92 | 17,33 | 17,44 | 00:00:00 | | 2011-11-09 | 16,84 | 499.400 | 17,70 | 16,75 | 17,69 | 00:00:00 | | 2011-11-10 | 16,60 | 391.500 | 17,25 | 16,37 | 16,60 | 00:00:00 | | 2011-11-11 | 17,43 | 348.300 | 17,43 | 16,61 | 16,70 | 00:00:00 | | 2011-11-14 | 17,04 | 223.000 | 17,58 | 16,90 | 17,50 | 00:00:00 | | 2011-11-15 | 16,62 | 321.400 | 17,17 | 16,55 | 17,03 | 00:00:00 | | 2011-11-16 | 17,64 | 693.700 | 17,64 | 16,74 | 16,74 | 00:00:00 | | 2011-11-17 | 17,41 | 525.200 | 17,58 | 17,03 | 17,32 | 00:00:00 | | 2011-11-18 | 17,26 | 448.200 | 17,62 | 17,10 | 17,27 | 00:00:00 | | 2011-11-21 | 16,92 | 511.600 | 17,45 | 16,82 | 17,34 | 00:00:00 | | 2011-11-22 | 16,30 | 587.500 | 17,27 | 16,30 | 17,10 | 00:00:00 | | 2011-11-23 | 16,17 | 345.500 | 16,74 | 16,16 | 16,25 | 00:00:00 | | 2011-11-24 | 15,56 | 651.400 | 16,59 | 15,53 | 16,17 | 00:00:00 | | 2011-11-25 | 15,74 | 421.500 | 15,81 | 15,11 | 15,57 | 00:00:00 | | 2011-11-28 | 16,59 | 416.000 | 16,59 | 16,00 | 16,00 | 00:00:00 | | 2011-11-29 | 16,44 | 272.300 | 16,84 | 16,25 | 16,39 | 00:00:00 | | 2011-11-30 | 16,86 | 804.200 | 17,29 | 16,23 | 16,25 | 00:00:00 | | 2011-12-01 | 17,16 | 444.000 | 17,28 | 16,81 | 17,01 | 00:00:00 | | 2011-12-02 | 17,47 | 412.900 | 17,59 | 17,33 | 17,38 | 00:00:00 | | 2011-12-05 | 17,88 | 400.600 | 17,89 | 17,59 | 17,60 | 00:00:00 | | 2011-12-06 | 17,72 | 268.600 | 17,97 | 17,51 | 17,75 | 00:00:00 | | 2011-12-07 | 17,70 | 569.100 | 18,08 | 17,33 | 17,93 | 00:00:00 | | 2011-12-08 | 17,31 | 300.200 | 18,15 | 17,22 | 17,80 | 00:00:00 | | 2011-12-09 | 17,73 | 252.500 | 17,87 | 17,13 | 17,25 | 00:00:00 | | 2011-12-12 | 17,00 | 385.700 | 17,52 | 17,00 | 17,33 | 00:00:00 | | 2011-12-13 | 16,82 | 199.200 | 17,28 | 16,67 | 17,01 | 00:00:00 | | 2011-12-14 | 16,39 | 349.800 | 17,00 | 16,35 | 16,85 | 00:00:00 | | 2011-12-15 | 16,55 | 285.000 | 16,79 | 16,28 | 16,51 | 00:00:00 | | 2011-12-16 | 16,35 | 597.800 | 16,61 | 16,20 | 16,60 | 00:00:00 | | 2011-12-19 | 16,25 | 368.200 | 16,75 | 16,08 | 16,30 | 00:00:00 | | 2011-12-20 | 17,05 | 375.100 | 17,12 | 16,32 | 16,36 | 00:00:00 | | 2011-12-21 | 16,63 | 281.700 | 17,40 | 16,61 | 17,16 | 00:00:00 | | 2011-12-22 | 16,92 | 207.500 | 17,00 | 16,68 | 16,80 | 00:00:00 | | 2011-12-23 | 17,07 | 121.500 | 17,16 | 16,91 | 17,10 | 00:00:00 | | 2011-12-26 | 17,07 | 0 | 17,07 | 17,07 | 17,07 | 00:00:00 | | 2011-12-27 | 16,97 | 96.300 | 17,10 | 16,86 | 16,96 | 00:00:00 | | 2011-12-28 | 16,42 | 252.000 | 17,05 | 16,42 | 16,88 | 00:00:00 | | 2011-12-29 | 16,37 | 248.700 | 16,58 | 16,25 | 16,57 | 00:00:00 | | 2011-12-30 | 16,40 | 194.400 | 16,65 | 16,35 | 16,65 | 00:00:00 | | 2012-01-02 | 16,87 | 142.200 | 16,89 | 16,50 | 16,50 | 00:00:00 | | 2012-01-03 | 17,02 | 186.000 | 17,05 | 16,63 | 16,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
