|
 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 | | 2013-11-05 | 2,26 | 906.900 | 2,31 | 2,23 | 2,27 | 00:00:00 | | 2013-11-06 | 2,25 | 363.600 | 2,30 | 2,23 | 2,27 | 00:00:00 | | 2013-11-07 | 2,24 | 371.600 | 2,28 | 2,22 | 2,23 | 00:00:00 | | 2013-11-08 | 2,23 | 321.800 | 2,27 | 2,20 | 2,24 | 00:00:00 | | 2013-11-11 | 2,36 | 578.900 | 2,36 | 2,20 | 2,20 | 00:00:00 | | 2013-11-12 | 2,48 | 1.320.700 | 2,49 | 2,38 | 2,40 | 00:00:00 | | 2013-11-13 | 2,37 | 712.100 | 2,48 | 2,36 | 2,48 | 00:00:00 | | 2013-11-14 | 2,31 | 414.200 | 2,38 | 2,28 | 2,38 | 00:00:00 | | 2013-11-15 | 2,34 | 292.300 | 2,34 | 2,27 | 2,32 | 00:00:00 | | 2013-11-18 | 2,31 | 283.100 | 2,35 | 2,30 | 2,34 | 00:00:00 | | 2013-11-19 | 2,21 | 430.000 | 2,31 | 2,21 | 2,31 | 00:00:00 | | 2013-11-20 | 2,10 | 584.200 | 2,20 | 2,08 | 2,20 | 00:00:00 | | 2013-11-21 | 2,12 | 645.700 | 2,13 | 2,05 | 2,12 | 00:00:00 | | 2013-11-22 | 2,26 | 776.200 | 2,26 | 2,13 | 2,13 | 00:00:00 | | 2013-11-25 | 2,24 | 413.200 | 2,29 | 2,22 | 2,25 | 00:00:00 | | 2013-11-26 | 2,27 | 339.100 | 2,29 | 2,22 | 2,23 | 00:00:00 | | 2013-11-27 | 2,36 | 1.071.900 | 2,42 | 2,32 | 2,33 | 00:00:00 | | 2013-11-28 | 2,42 | 519.000 | 2,47 | 2,36 | 2,36 | 00:00:00 | | 2013-11-29 | 2,43 | 575.600 | 2,49 | 2,41 | 2,41 | 00:00:00 | | 2013-12-02 | 2,43 | 649.500 | 2,47 | 2,35 | 2,43 | 00:00:00 | | 2013-12-03 | 2,30 | 554.900 | 2,40 | 2,29 | 2,36 | 00:00:00 | | 2013-12-04 | 2,29 | 300.000 | 2,33 | 2,27 | 2,33 | 00:00:00 | | 2013-12-05 | 2,25 | 114.300 | 2,31 | 2,25 | 2,31 | 00:00:00 | | 2013-12-06 | 2,23 | 508.800 | 2,29 | 2,22 | 2,25 | 00:00:00 | | 2013-12-09 | 2,29 | 372.100 | 2,30 | 2,23 | 2,29 | 00:00:00 | | 2013-12-10 | 2,26 | 573.600 | 2,33 | 2,24 | 2,30 | 00:00:00 | | 2013-12-11 | 2,32 | 505.400 | 2,32 | 2,26 | 2,30 | 00:00:00 | | 2013-12-12 | 2,30 | 555.100 | 2,32 | 2,26 | 2,32 | 00:00:00 | | 2013-12-13 | 2,30 | 714.300 | 2,31 | 2,20 | 2,31 | 00:00:00 | | 2013-12-16 | 2,30 | 421.600 | 2,37 | 2,29 | 2,29 | 00:00:00 | | 2013-12-17 | 2,26 | 363.300 | 2,34 | 2,26 | 2,30 | 00:00:00 | | 2013-12-18 | 2,29 | 385.400 | 2,32 | 2,24 | 2,26 | 00:00:00 | | 2013-12-19 | 2,33 | 707.400 | 2,35 | 2,28 | 2,30 | 00:00:00 | | 2013-12-20 | 2,39 | 1.857.500 | 2,43 | 2,33 | 2,37 | 00:00:00 | | 2013-12-23 | 2,45 | 1.543.700 | 2,54 | 2,36 | 2,40 | 00:00:00 | | 2013-12-24 | 2,47 | 188.000 | 2,51 | 2,44 | 2,46 | 00:00:00 | | 2013-12-25 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2013-12-26 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2013-12-27 | 2,38 | 801.100 | 2,53 | 2,35 | 2,53 | 00:00:00 | | 2013-12-30 | 2,44 | 560.500 | 2,45 | 2,36 | 2,39 | 00:00:00 | | 2013-12-31 | 2,42 | 109.900 | 2,45 | 2,40 | 2,43 | 00:00:00 | | 2014-01-01 | 2,42 | 0 | 2,42 | 2,42 | 2,42 | 00:00:00 | | 2014-01-02 | 2,37 | 421.600 | 2,44 | 2,37 | 2,41 | 00:00:00 | | 2014-01-03 | 2,43 | 218.000 | 2,46 | 2,36 | 2,39 | 00:00:00 | | 2014-01-06 | 2,53 | 462.800 | 2,53 | 2,42 | 2,43 | 00:00:00 | | 2014-01-07 | 2,57 | 644.500 | 2,58 | 2,51 | 2,54 | 00:00:00 | | 2014-01-08 | 2,55 | 996.300 | 2,62 | 2,53 | 2,56 | 00:00:00 | | 2014-01-09 | 2,53 | 548.500 | 2,60 | 2,52 | 2,56 | 00:00:00 | | 2014-01-10 | 2,68 | 670.800 | 2,68 | 2,55 | 2,60 | 00:00:00 | | 2014-01-13 | 2,72 | 810.400 | 2,76 | 2,65 | 2,69 | 00:00:00 | | 2014-01-14 | 2,73 | 553.500 | 2,77 | 2,61 | 2,68 | 00:00:00 | | 2014-01-15 | 2,92 | 1.954.400 | 2,93 | 2,75 | 2,76 | 00:00:00 | | 2014-01-16 | 3,13 | 1.678.100 | 3,19 | 2,90 | 2,91 | 00:00:00 | | 2014-01-17 | 3,07 | 906.200 | 3,15 | 2,92 | 3,13 | 00:00:00 | | 2014-01-20 | 3,08 | 362.900 | 3,17 | 3,07 | 3,10 | 00:00:00 | | 2014-01-21 | 2,95 | 706.900 | 3,10 | 2,95 | 3,05 | 00:00:00 | | 2014-01-22 | 2,99 | 564.700 | 3,07 | 2,94 | 2,94 | 00:00:00 | | 2014-01-23 | 3,04 | 421.100 | 3,07 | 2,97 | 2,99 | 00:00:00 | | 2014-01-24 | 2,87 | 499.100 | 3,03 | 2,83 | 3,03 | 00:00:00 | | 2014-01-27 | 2,96 | 732.800 | 3,00 | 2,78 | 2,88 | 00:00:00 | | 2014-01-28 | 3,09 | 1.171.400 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2014-01-29 | 3,07 | 312.900 | 3,12 | 3,02 | 3,10 | 00:00:00 | | 2014-01-30 | 3,05 | 255.100 | 3,06 | 2,96 | 3,05 | 00:00:00 | | 2014-01-31 | 2,97 | 488.800 | 3,09 | 2,94 | 3,06 | 00:00:00 | | 2014-02-03 | 2,93 | 329.300 | 3,01 | 2,93 | 3,01 | 00:00:00 | | 2014-02-04 | 3,03 | 484.300 | 3,07 | 2,86 | 2,92 | 00:00:00 | | 2014-02-05 | 3,17 | 945.600 | 3,17 | 3,04 | 3,10 | 00:00:00 | | 2014-02-06 | 3,24 | 620.300 | 3,26 | 3,15 | 3,19 | 00:00:00 | | 2014-02-07 | 3,29 | 583.000 | 3,33 | 3,26 | 3,27 | 00:00:00 | | 2014-02-10 | 3,34 | 393.000 | 3,38 | 3,28 | 3,29 | 00:00:00 | | 2014-02-11 | 3,47 | 2.461.000 | 3,51 | 3,38 | 3,38 | 00:00:00 | | 2014-02-12 | 3,40 | 1.148.300 | 3,60 | 3,34 | 3,49 | 00:00:00 | | 2014-02-13 | 3,45 | 389.400 | 3,47 | 3,22 | 3,25 | 00:00:00 | | 2014-02-14 | 3,51 | 747.400 | 3,52 | 3,40 | 3,40 | 00:00:00 | | 2014-02-17 | 3,52 | 397.700 | 3,57 | 3,47 | 3,55 | 00:00:00 | | 2014-02-18 | 3,52 | 241.600 | 3,55 | 3,47 | 3,55 | 00:00:00 | | 2014-02-19 | 3,54 | 146.200 | 3,55 | 3,51 | 3,55 | 00:00:00 | | 2014-02-20 | 3,56 | 314.200 | 3,58 | 3,44 | 3,58 | 00:00:00 | | 2014-02-21 | 3,67 | 815.100 | 3,70 | 3,59 | 3,65 | 00:00:00 | | 2014-02-24 | 3,86 | 1.016.100 | 3,92 | 3,66 | 3,70 | 00:00:00 | | 2014-02-25 | 4,07 | 1.550.700 | 4,10 | 3,82 | 3,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
