|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-14 | 11,49 | 705.900 | 11,49 | 10,54 | 10,70 | 00:00:00 | | 2012-08-15 | 12,15 | 458.900 | 12,30 | 11,13 | 11,50 | 00:00:00 | | 2012-08-16 | 12,24 | 827.800 | 12,30 | 11,91 | 12,13 | 00:00:00 | | 2012-08-17 | 12,98 | 749.100 | 13,01 | 12,27 | 12,27 | 00:00:00 | | 2012-08-20 | 13,52 | 1.695.500 | 14,16 | 13,00 | 13,25 | 00:00:00 | | 2012-08-21 | 14,42 | 1.045.000 | 14,54 | 13,81 | 13,87 | 00:00:00 | | 2012-08-22 | 13,55 | 980.300 | 14,55 | 13,50 | 14,50 | 00:00:00 | | 2012-08-23 | 13,12 | 703.900 | 14,06 | 13,08 | 13,77 | 00:00:00 | | 2012-08-24 | 12,78 | 817.900 | 13,13 | 12,55 | 13,13 | 00:00:00 | | 2012-08-27 | 12,90 | 527.900 | 12,99 | 12,38 | 12,75 | 00:00:00 | | 2012-08-28 | 13,39 | 435.500 | 13,42 | 12,75 | 12,97 | 00:00:00 | | 2012-08-29 | 13,52 | 297.800 | 13,75 | 13,38 | 13,44 | 00:00:00 | | 2012-08-30 | 13,61 | 366.500 | 13,80 | 13,45 | 13,45 | 00:00:00 | | 2012-08-31 | 13,76 | 321.300 | 13,80 | 13,54 | 13,65 | 00:00:00 | | 2012-09-03 | 13,36 | 235.300 | 13,89 | 13,11 | 13,77 | 00:00:00 | | 2012-09-04 | 13,40 | 147.300 | 13,59 | 13,15 | 13,45 | 00:00:00 | | 2012-09-05 | 13,40 | 158.700 | 13,52 | 13,15 | 13,44 | 00:00:00 | | 2012-09-06 | 13,91 | 401.600 | 13,91 | 13,31 | 13,48 | 00:00:00 | | 2012-09-07 | 13,61 | 382.900 | 14,15 | 13,60 | 13,88 | 00:00:00 | | 2012-09-10 | 13,90 | 412.300 | 13,98 | 13,50 | 13,75 | 00:00:00 | | 2012-09-11 | 13,79 | 154.900 | 13,97 | 13,62 | 13,97 | 00:00:00 | | 2012-09-12 | 14,04 | 306.500 | 14,09 | 13,85 | 13,99 | 00:00:00 | | 2012-09-13 | 13,76 | 127.600 | 13,99 | 13,68 | 13,99 | 00:00:00 | | 2012-09-14 | 14,15 | 522.700 | 14,50 | 13,92 | 14,15 | 00:00:00 | | 2012-09-17 | 14,59 | 355.800 | 14,69 | 14,26 | 14,31 | 00:00:00 | | 2012-09-18 | 15,00 | 634.800 | 15,14 | 14,60 | 14,70 | 00:00:00 | | 2012-09-19 | 15,70 | 820.300 | 15,84 | 15,03 | 15,04 | 00:00:00 | | 2012-09-20 | 15,36 | 610.800 | 16,06 | 15,36 | 15,70 | 00:00:00 | | 2012-09-21 | 15,20 | 742.800 | 15,69 | 15,03 | 15,63 | 00:00:00 | | 2012-09-24 | 14,53 | 659.000 | 15,34 | 14,53 | 15,34 | 00:00:00 | | 2012-09-25 | 14,44 | 530.300 | 14,88 | 14,12 | 14,53 | 00:00:00 | | 2012-09-26 | 13,50 | 482.100 | 14,25 | 13,50 | 14,25 | 00:00:00 | | 2012-09-27 | 14,10 | 505.700 | 14,19 | 13,41 | 13,65 | 00:00:00 | | 2012-09-28 | 13,64 | 400.400 | 14,39 | 13,55 | 14,19 | 00:00:00 | | 2012-10-01 | 14,32 | 308.600 | 14,32 | 13,70 | 14,04 | 00:00:00 | | 2012-10-02 | 14,23 | 358.800 | 14,60 | 13,85 | 14,29 | 00:00:00 | | 2012-10-03 | 3,59 | 2.715.500 | 4,49 | 3,12 | 3,20 | 00:00:00 | | 2012-10-04 | 3,32 | 2.976.800 | 3,82 | 3,22 | 3,63 | 00:00:00 | | 2012-10-05 | 3,26 | 1.168.400 | 3,36 | 3,20 | 3,32 | 00:00:00 | | 2012-10-08 | 3,26 | 1.381.200 | 3,27 | 3,07 | 3,26 | 00:00:00 | | 2012-10-09 | 3,15 | 825.100 | 3,26 | 3,13 | 3,25 | 00:00:00 | | 2012-10-10 | 2,97 | 1.241.500 | 3,17 | 2,95 | 3,15 | 00:00:00 | | 2012-10-11 | 2,95 | 1.927.000 | 2,99 | 2,74 | 2,93 | 00:00:00 | | 2012-10-12 | 2,83 | 1.098.500 | 3,03 | 2,82 | 3,01 | 00:00:00 | | 2012-10-15 | 2,67 | 2.111.100 | 2,87 | 2,66 | 2,86 | 00:00:00 | | 2012-10-16 | 2,91 | 2.502.000 | 2,91 | 2,70 | 2,70 | 00:00:00 | | 2012-10-17 | 2,88 | 2.528.300 | 3,05 | 2,85 | 3,02 | 00:00:00 | | 2012-10-18 | 2,87 | 982.500 | 2,95 | 2,86 | 2,92 | 00:00:00 | | 2012-10-19 | 2,76 | 1.337.900 | 2,90 | 2,71 | 2,87 | 00:00:00 | | 2012-10-22 | 2,81 | 745.800 | 2,85 | 2,78 | 2,80 | 00:00:00 | | 2012-10-23 | 2,80 | 525.700 | 2,85 | 2,76 | 2,82 | 00:00:00 | | 2012-10-24 | 2,80 | 686.200 | 2,85 | 2,75 | 2,80 | 00:00:00 | | 2012-10-25 | 2,76 | 1.761.700 | 2,86 | 2,75 | 2,82 | 00:00:00 | | 2012-10-26 | 2,82 | 1.343.800 | 2,82 | 2,71 | 2,71 | 00:00:00 | | 2012-10-29 | 2,76 | 679.700 | 2,83 | 2,76 | 2,80 | 00:00:00 | | 2012-10-30 | 2,74 | 487.900 | 2,78 | 2,73 | 2,78 | 00:00:00 | | 2012-10-31 | 2,69 | 674.600 | 2,79 | 2,69 | 2,73 | 00:00:00 | | 2012-11-01 | 2,68 | 185.700 | 2,72 | 2,67 | 2,68 | 00:00:00 | | 2012-11-02 | 2,68 | 1.578.500 | 2,71 | 2,63 | 2,68 | 00:00:00 | | 2012-11-05 | 2,63 | 290.000 | 2,67 | 2,63 | 2,67 | 00:00:00 | | 2012-11-06 | 2,58 | 961.100 | 2,67 | 2,50 | 2,66 | 00:00:00 | | 2012-11-07 | 2,54 | 738.800 | 2,64 | 2,54 | 2,60 | 00:00:00 | | 2012-11-08 | 2,52 | 509.300 | 2,58 | 2,50 | 2,58 | 00:00:00 | | 2012-11-09 | 2,47 | 351.000 | 2,52 | 2,41 | 2,48 | 00:00:00 | | 2012-11-12 | 2,41 | 113.300 | 2,48 | 2,41 | 2,47 | 00:00:00 | | 2012-11-13 | 2,27 | 1.001.700 | 2,40 | 2,22 | 2,40 | 00:00:00 | | 2012-11-14 | 2,05 | 2.285.400 | 2,22 | 2,03 | 2,21 | 00:00:00 | | 2012-11-15 | 2,15 | 866.700 | 2,15 | 2,02 | 2,03 | 00:00:00 | | 2012-11-16 | 2,02 | 508.000 | 2,15 | 2,02 | 2,14 | 00:00:00 | | 2012-11-19 | 1,90 | 1.283.300 | 2,06 | 1,88 | 2,05 | 00:00:00 | | 2012-11-20 | 2,00 | 874.800 | 2,03 | 1,91 | 1,91 | 00:00:00 | | 2012-11-21 | 2,09 | 842.400 | 2,12 | 2,00 | 2,03 | 00:00:00 | | 2012-11-22 | 2,15 | 536.100 | 2,19 | 2,11 | 2,11 | 00:00:00 | | 2012-11-23 | 2,08 | 375.000 | 2,16 | 2,06 | 2,15 | 00:00:00 | | 2012-11-26 | 2,06 | 209.200 | 2,12 | 2,06 | 2,09 | 00:00:00 | | 2012-11-27 | 2,11 | 659.800 | 2,16 | 2,06 | 2,06 | 00:00:00 | | 2012-11-28 | 2,11 | 349.600 | 2,14 | 2,08 | 2,12 | 00:00:00 | | 2012-11-29 | 2,12 | 387.300 | 2,18 | 2,11 | 2,14 | 00:00:00 | | 2012-11-30 | 2,11 | 216.700 | 2,15 | 2,11 | 2,14 | 00:00:00 | | 2012-12-03 | 2,07 | 301.400 | 2,14 | 2,07 | 2,13 | 00:00:00 | | 2012-12-04 | 1,98 | 524.500 | 2,10 | 1,98 | 2,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
