|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-04-24 | 11,47 | 724.200 | 11,55 | 10,80 | 10,93 | 00:00:00 | 2012-04-25 | 11,96 | 490.800 | 11,98 | 11,48 | 11,48 | 00:00:00 | 2012-04-26 | 11,40 | 501.900 | 12,03 | 11,28 | 12,00 | 00:00:00 | 2012-04-27 | 11,69 | 449.400 | 11,72 | 10,91 | 11,12 | 00:00:00 | 2012-04-30 | 11,55 | 337.300 | 12,00 | 11,55 | 11,80 | 00:00:00 | 2012-05-01 | 11,55 | 0 | 11,55 | 11,55 | 11,55 | 00:00:00 | 2012-05-02 | 12,38 | 1.137.000 | 12,43 | 11,60 | 11,80 | 00:00:00 | 2012-05-03 | 12,16 | 819.400 | 12,65 | 12,07 | 12,32 | 00:00:00 | 2012-05-04 | 11,18 | 1.648.500 | 12,95 | 11,06 | 12,25 | 00:00:00 | 2012-05-07 | 11,56 | 759.900 | 11,76 | 10,72 | 11,10 | 00:00:00 | 2012-05-08 | 11,57 | 608.100 | 11,94 | 11,24 | 11,55 | 00:00:00 | 2012-05-09 | 11,27 | 541.900 | 11,75 | 11,04 | 11,65 | 00:00:00 | 2012-05-10 | 11,94 | 1.255.400 | 12,25 | 11,16 | 11,48 | 00:00:00 | 2012-05-11 | 11,94 | 473.800 | 11,94 | 11,40 | 11,77 | 00:00:00 | 2012-05-14 | 11,28 | 504.500 | 11,96 | 11,28 | 11,96 | 00:00:00 | 2012-05-15 | 10,89 | 3.767.400 | 11,58 | 10,74 | 11,32 | 00:00:00 | 2012-05-16 | 10,65 | 497.500 | 10,95 | 10,50 | 10,84 | 00:00:00 | 2012-05-17 | 10,13 | 766.800 | 10,88 | 10,00 | 10,85 | 00:00:00 | 2012-05-18 | 10,45 | 874.600 | 10,56 | 9,80 | 10,00 | 00:00:00 | 2012-05-21 | 10,40 | 530.900 | 10,64 | 10,27 | 10,39 | 00:00:00 | 2012-05-22 | 10,90 | 659.800 | 10,98 | 10,41 | 10,55 | 00:00:00 | 2012-05-23 | 10,23 | 506.100 | 10,78 | 10,13 | 10,78 | 00:00:00 | 2012-05-24 | 10,15 | 619.200 | 10,45 | 10,02 | 10,26 | 00:00:00 | 2012-05-25 | 10,59 | 525.100 | 10,59 | 10,06 | 10,32 | 00:00:00 | 2012-05-28 | 10,18 | 270.700 | 10,80 | 10,15 | 10,57 | 00:00:00 | 2012-05-29 | 10,15 | 492.400 | 10,38 | 9,95 | 10,38 | 00:00:00 | 2012-05-30 | 9,61 | 613.800 | 10,25 | 9,56 | 10,25 | 00:00:00 | 2012-05-31 | 9,13 | 825.000 | 9,85 | 9,05 | 9,67 | 00:00:00 | 2012-06-01 | 9,19 | 806.000 | 9,34 | 8,90 | 9,11 | 00:00:00 | 2012-06-04 | 9,32 | 6.601.400 | 9,50 | 9,06 | 9,09 | 00:00:00 | 2012-06-05 | 9,65 | 415.600 | 9,82 | 9,45 | 9,45 | 00:00:00 | 2012-06-06 | 10,16 | 571.900 | 10,27 | 9,78 | 9,95 | 00:00:00 | 2012-06-07 | 10,23 | 634.900 | 10,52 | 10,00 | 10,20 | 00:00:00 | 2012-06-08 | 10,05 | 527.500 | 10,25 | 9,84 | 10,07 | 00:00:00 | 2012-06-11 | 9,89 | 438.000 | 10,77 | 9,85 | 10,59 | 00:00:00 | 2012-06-12 | 9,80 | 424.800 | 10,19 | 9,58 | 9,85 | 00:00:00 | 2012-06-13 | 9,62 | 512.200 | 10,11 | 9,50 | 10,09 | 00:00:00 | 2012-06-14 | 9,71 | 522.100 | 9,71 | 9,31 | 9,59 | 00:00:00 | 2012-06-15 | 9,99 | 870.800 | 10,09 | 9,75 | 9,75 | 00:00:00 | 2012-06-18 | 9,96 | 352.500 | 10,45 | 9,72 | 10,35 | 00:00:00 | 2012-06-19 | 10,27 | 407.600 | 10,35 | 9,77 | 9,90 | 00:00:00 | 2012-06-20 | 10,72 | 440.600 | 10,81 | 10,20 | 10,39 | 00:00:00 | 2012-06-21 | 10,78 | 429.800 | 11,06 | 10,47 | 10,77 | 00:00:00 | 2012-06-22 | 10,88 | 509.500 | 10,97 | 10,65 | 10,65 | 00:00:00 | 2012-06-25 | 10,00 | 790.600 | 10,77 | 9,96 | 10,70 | 00:00:00 | 2012-06-26 | 9,70 | 745.300 | 10,19 | 9,61 | 10,10 | 00:00:00 | 2012-06-27 | 9,95 | 535.600 | 9,99 | 9,70 | 9,73 | 00:00:00 | 2012-06-28 | 9,91 | 620.200 | 10,04 | 9,50 | 9,76 | 00:00:00 | 2012-06-29 | 10,42 | 670.700 | 10,54 | 10,05 | 10,25 | 00:00:00 | 2012-07-02 | 10,56 | 543.200 | 10,72 | 10,37 | 10,56 | 00:00:00 | 2012-07-03 | 10,48 | 427.400 | 10,71 | 10,23 | 10,24 | 00:00:00 | 2012-07-04 | 10,35 | 332.000 | 10,56 | 10,23 | 10,35 | 00:00:00 | 2012-07-05 | 10,28 | 466.000 | 10,63 | 10,14 | 10,37 | 00:00:00 | 2012-07-06 | 9,85 | 675.500 | 10,22 | 9,75 | 10,22 | 00:00:00 | 2012-07-09 | 10,02 | 391.800 | 10,13 | 9,83 | 9,87 | 00:00:00 | 2012-07-10 | 10,28 | 473.900 | 10,48 | 10,09 | 10,44 | 00:00:00 | 2012-07-11 | 10,15 | 557.200 | 10,35 | 9,97 | 10,23 | 00:00:00 | 2012-07-12 | 9,96 | 900.900 | 10,16 | 9,85 | 10,05 | 00:00:00 | 2012-07-13 | 10,05 | 709.200 | 10,07 | 9,91 | 9,93 | 00:00:00 | 2012-07-16 | 9,97 | 392.000 | 10,05 | 9,85 | 9,98 | 00:00:00 | 2012-07-17 | 9,95 | 430.600 | 10,19 | 9,92 | 9,95 | 00:00:00 | 2012-07-18 | 10,02 | 255.800 | 10,06 | 9,73 | 9,91 | 00:00:00 | 2012-07-19 | 9,97 | 366.700 | 10,16 | 9,90 | 9,90 | 00:00:00 | 2012-07-20 | 9,35 | 444.700 | 10,04 | 9,34 | 9,96 | 00:00:00 | 2012-07-23 | 9,61 | 969.300 | 9,72 | 8,60 | 9,09 | 00:00:00 | 2012-07-24 | 9,18 | 265.800 | 9,75 | 9,07 | 9,65 | 00:00:00 | 2012-07-25 | 9,31 | 217.300 | 9,44 | 8,95 | 9,30 | 00:00:00 | 2012-07-26 | 9,90 | 332.200 | 9,90 | 9,35 | 9,45 | 00:00:00 | 2012-07-27 | 10,26 | 259.600 | 10,26 | 9,59 | 9,90 | 00:00:00 | 2012-07-30 | 10,47 | 232.400 | 10,47 | 10,11 | 10,32 | 00:00:00 | 2012-07-31 | 10,80 | 354.300 | 10,85 | 10,48 | 10,60 | 00:00:00 | 2012-08-01 | 10,55 | 347.100 | 10,96 | 10,40 | 10,82 | 00:00:00 | 2012-08-02 | 10,06 | 284.900 | 10,76 | 9,93 | 10,68 | 00:00:00 | 2012-08-03 | 10,32 | 299.000 | 10,35 | 9,80 | 10,10 | 00:00:00 | 2012-08-06 | 10,62 | 222.300 | 10,62 | 10,25 | 10,45 | 00:00:00 | 2012-08-07 | 10,60 | 385.800 | 10,80 | 10,38 | 10,56 | 00:00:00 | 2012-08-08 | 10,40 | 361.900 | 10,68 | 10,12 | 10,61 | 00:00:00 | 2012-08-09 | 10,35 | 130.700 | 10,49 | 10,22 | 10,43 | 00:00:00 | 2012-08-10 | 10,12 | 94.300 | 10,31 | 10,12 | 10,31 | 00:00:00 | 2012-08-13 | 10,42 | 1.445.900 | 10,60 | 10,30 | 10,38 | 00:00:00 | 2012-08-14 | 11,49 | 705.900 | 11,49 | 10,54 | 10,70 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|