|
 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 | | 2002-06-27 | 7,44 | 174.800 | 7,45 | 7,10 | 7,45 | 00:00:00 | | 2002-06-28 | 7,35 | 32.600 | 7,50 | 7,30 | 7,50 | 00:00:00 | | 2002-07-01 | 7,30 | 85.600 | 7,40 | 7,21 | 7,35 | 00:00:00 | | 2002-07-02 | 7,17 | 50.800 | 7,30 | 7,17 | 7,30 | 00:00:00 | | 2002-07-03 | 7,04 | 102.000 | 7,25 | 6,96 | 7,25 | 00:00:00 | | 2002-07-04 | 7,23 | 18.700 | 7,25 | 7,05 | 7,15 | 00:00:00 | | 2002-07-05 | 7,25 | 36.600 | 7,34 | 7,17 | 7,24 | 00:00:00 | | 2002-07-08 | 7,22 | 61.900 | 7,25 | 7,22 | 7,25 | 00:00:00 | | 2002-07-09 | 7,24 | 14.300 | 7,25 | 7,16 | 7,25 | 00:00:00 | | 2002-07-10 | 7,00 | 70.900 | 7,24 | 6,85 | 7,24 | 00:00:00 | | 2002-07-11 | 6,83 | 207.300 | 6,96 | 6,76 | 6,96 | 00:00:00 | | 2002-07-12 | 6,88 | 42.600 | 6,90 | 6,75 | 6,83 | 00:00:00 | | 2002-07-15 | 6,89 | 45.000 | 7,06 | 6,75 | 7,06 | 00:00:00 | | 2002-07-16 | 6,60 | 100.100 | 6,85 | 6,54 | 6,81 | 00:00:00 | | 2002-07-17 | 6,79 | 484.100 | 6,84 | 6,60 | 6,60 | 00:00:00 | | 2002-07-18 | 7,00 | 82.700 | 7,10 | 6,70 | 6,80 | 00:00:00 | | 2002-07-19 | 6,95 | 32.400 | 7,12 | 6,92 | 6,93 | 00:00:00 | | 2002-07-22 | 6,69 | 107.300 | 6,96 | 6,56 | 6,96 | 00:00:00 | | 2002-07-23 | 6,80 | 48.900 | 6,90 | 6,55 | 6,70 | 00:00:00 | | 2002-07-24 | 6,69 | 98.200 | 7,00 | 6,56 | 7,00 | 00:00:00 | | 2002-07-25 | 6,67 | 25.000 | 7,04 | 6,59 | 6,85 | 00:00:00 | | 2002-07-26 | 6,43 | 103.400 | 6,84 | 6,40 | 6,84 | 00:00:00 | | 2002-07-29 | 6,77 | 40.500 | 6,78 | 6,45 | 6,60 | 00:00:00 | | 2002-07-30 | 6,90 | 26.600 | 6,90 | 6,65 | 6,81 | 00:00:00 | | 2002-07-31 | 7,15 | 30.800 | 7,30 | 7,00 | 7,01 | 00:00:00 | | 2002-08-01 | 7,00 | 39.600 | 7,20 | 6,95 | 7,20 | 00:00:00 | | 2002-08-02 | 6,97 | 1.400 | 6,97 | 6,85 | 6,97 | 00:00:00 | | 2002-08-05 | 6,80 | 15.900 | 7,10 | 6,75 | 7,10 | 00:00:00 | | 2002-08-06 | 7,00 | 52.100 | 7,00 | 6,76 | 6,76 | 00:00:00 | | 2002-08-07 | 6,85 | 92.900 | 7,14 | 6,85 | 7,10 | 00:00:00 | | 2002-08-08 | 7,00 | 38.400 | 7,10 | 6,90 | 7,10 | 00:00:00 | | 2002-08-09 | 7,16 | 42.400 | 7,17 | 7,01 | 7,15 | 00:00:00 | | 2002-08-12 | 7,15 | 61.000 | 7,25 | 7,15 | 7,20 | 00:00:00 | | 2002-08-13 | 7,40 | 41.000 | 7,40 | 7,12 | 7,15 | 00:00:00 | | 2002-08-14 | 7,33 | 80.000 | 7,41 | 7,33 | 7,39 | 00:00:00 | | 2002-08-15 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2002-08-16 | 7,10 | 23.300 | 7,40 | 6,88 | 7,40 | 00:00:00 | | 2002-08-19 | 7,00 | 38.600 | 7,09 | 6,80 | 7,09 | 00:00:00 | | 2002-08-20 | 6,94 | 26.500 | 7,00 | 6,76 | 7,00 | 00:00:00 | | 2002-08-21 | 6,90 | 45.000 | 6,90 | 6,82 | 6,90 | 00:00:00 | | 2002-08-22 | 6,90 | 25.500 | 7,08 | 6,90 | 7,08 | 00:00:00 | | 2002-08-23 | 6,65 | 130.100 | 7,14 | 6,61 | 7,14 | 00:00:00 | | 2002-08-26 | 6,55 | 92.700 | 6,76 | 6,50 | 6,66 | 00:00:00 | | 2002-08-27 | 6,50 | 74.000 | 6,64 | 6,50 | 6,60 | 00:00:00 | | 2002-08-28 | 6,50 | 196.400 | 6,58 | 6,45 | 6,58 | 00:00:00 | | 2002-08-29 | 6,47 | 49.100 | 6,50 | 6,47 | 6,50 | 00:00:00 | | 2002-08-30 | 6,40 | 67.800 | 6,54 | 6,40 | 6,50 | 00:00:00 | | 2002-09-02 | 6,36 | 18.400 | 6,45 | 6,25 | 6,45 | 00:00:00 | | 2002-09-03 | 6,21 | 22.900 | 6,29 | 6,20 | 6,26 | 00:00:00 | | 2002-09-04 | 6,10 | 176.600 | 6,46 | 5,99 | 6,20 | 00:00:00 | | 2002-09-05 | 5,95 | 89.900 | 6,08 | 5,94 | 6,05 | 00:00:00 | | 2002-09-06 | 5,88 | 81.200 | 6,00 | 5,87 | 5,95 | 00:00:00 | | 2002-09-09 | 5,83 | 34.500 | 5,90 | 5,82 | 5,90 | 00:00:00 | | 2002-09-10 | 5,88 | 211.000 | 5,99 | 5,83 | 5,83 | 00:00:00 | | 2002-09-11 | 6,13 | 18.000 | 6,13 | 5,91 | 5,99 | 00:00:00 | | 2002-09-12 | 6,00 | 39.600 | 6,10 | 6,00 | 6,10 | 00:00:00 | | 2002-09-13 | 5,92 | 57.600 | 6,00 | 5,92 | 6,00 | 00:00:00 | | 2002-09-16 | 5,89 | 53.500 | 6,00 | 5,85 | 5,95 | 00:00:00 | | 2002-09-17 | 5,75 | 74.100 | 5,89 | 5,67 | 5,89 | 00:00:00 | | 2002-09-18 | 5,50 | 111.400 | 5,70 | 5,43 | 5,70 | 00:00:00 | | 2002-09-19 | 5,43 | 146.700 | 5,70 | 5,31 | 5,70 | 00:00:00 | | 2002-09-20 | 5,35 | 248.900 | 5,45 | 5,10 | 5,45 | 00:00:00 | | 2002-09-23 | 5,29 | 43.400 | 5,47 | 5,21 | 5,47 | 00:00:00 | | 2002-09-24 | 5,07 | 110.300 | 5,48 | 4,95 | 5,29 | 00:00:00 | | 2002-09-25 | 4,96 | 221.900 | 5,20 | 4,85 | 5,20 | 00:00:00 | | 2002-09-26 | 4,97 | 66.400 | 5,09 | 4,97 | 5,00 | 00:00:00 | | 2002-09-27 | 4,75 | 165.900 | 5,09 | 4,70 | 5,08 | 00:00:00 | | 2002-09-30 | 4,60 | 93.100 | 4,75 | 4,50 | 4,74 | 00:00:00 | | 2002-10-01 | 4,57 | 33.000 | 4,64 | 4,50 | 4,63 | 00:00:00 | | 2002-10-02 | 4,50 | 93.800 | 4,58 | 4,40 | 4,58 | 00:00:00 | | 2002-10-03 | 4,50 | 81.500 | 4,50 | 4,38 | 4,45 | 00:00:00 | | 2002-10-04 | 4,37 | 7.570.900 | 4,50 | 4,15 | 4,50 | 00:00:00 | | 2002-10-07 | 4,37 | 174.700 | 4,50 | 4,17 | 4,40 | 00:00:00 | | 2002-10-08 | 4,37 | 639.700 | 4,44 | 4,16 | 4,44 | 00:00:00 | | 2002-10-09 | 4,42 | 130.100 | 4,44 | 4,31 | 4,39 | 00:00:00 | | 2002-10-10 | 4,50 | 87.300 | 4,78 | 4,40 | 4,42 | 00:00:00 | | 2002-10-11 | 4,50 | 208.100 | 4,67 | 4,45 | 4,64 | 00:00:00 | | 2002-10-14 | 4,70 | 256.600 | 4,86 | 4,52 | 4,52 | 00:00:00 | | 2002-10-15 | 4,80 | 249.400 | 4,95 | 4,77 | 4,91 | 00:00:00 | | 2002-10-16 | 4,85 | 49.400 | 4,94 | 4,79 | 4,86 | 00:00:00 | | 2002-10-17 | 5,20 | 150.400 | 5,46 | 4,80 | 4,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
