|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-19 | 3,19 | 328.800 | 3,23 | 3,13 | 3,22 | 00:00:00 | | 2015-05-20 | 3,17 | 205.800 | 3,22 | 3,14 | 3,22 | 00:00:00 | | 2015-05-21 | 3,20 | 222.900 | 3,20 | 3,14 | 3,14 | 00:00:00 | | 2015-05-22 | 3,16 | 148.500 | 3,21 | 3,16 | 3,20 | 00:00:00 | | 2015-05-25 | 3,04 | 250.500 | 3,14 | 3,03 | 3,14 | 00:00:00 | | 2015-05-26 | 3,10 | 305.600 | 3,14 | 2,98 | 3,03 | 00:00:00 | | 2015-05-27 | 3,22 | 433.400 | 3,25 | 3,14 | 3,15 | 00:00:00 | | 2015-05-28 | 3,21 | 294.900 | 3,25 | 3,16 | 3,23 | 00:00:00 | | 2015-05-29 | 3,22 | 289.300 | 3,25 | 3,20 | 3,23 | 00:00:00 | | 2015-06-01 | 3,22 | 223.100 | 3,27 | 3,19 | 3,25 | 00:00:00 | | 2015-06-02 | 3,24 | 238.200 | 3,27 | 3,18 | 3,27 | 00:00:00 | | 2015-06-03 | 3,27 | 406.200 | 3,28 | 3,22 | 3,25 | 00:00:00 | | 2015-06-04 | 3,22 | 192.000 | 3,30 | 3,17 | 3,26 | 00:00:00 | | 2015-06-05 | 3,16 | 292.000 | 3,19 | 3,11 | 3,17 | 00:00:00 | | 2015-06-08 | 3,11 | 253.900 | 3,18 | 3,08 | 3,12 | 00:00:00 | | 2015-06-09 | 3,19 | 244.800 | 3,19 | 3,05 | 3,06 | 00:00:00 | | 2015-06-10 | 3,28 | 382.800 | 3,28 | 3,11 | 3,11 | 00:00:00 | | 2015-06-11 | 3,18 | 480.200 | 3,27 | 3,18 | 3,27 | 00:00:00 | | 2015-06-12 | 3,15 | 323.300 | 3,24 | 3,12 | 3,17 | 00:00:00 | | 2015-06-15 | 3,06 | 550.600 | 3,14 | 3,01 | 3,10 | 00:00:00 | | 2015-06-16 | 3,04 | 257.400 | 3,07 | 2,93 | 3,05 | 00:00:00 | | 2015-06-17 | 3,03 | 213.600 | 3,11 | 3,01 | 3,11 | 00:00:00 | | 2015-06-18 | 2,99 | 164.100 | 3,05 | 2,95 | 3,00 | 00:00:00 | | 2015-06-19 | 3,03 | 558.900 | 3,13 | 2,95 | 2,95 | 00:00:00 | | 2015-06-22 | 3,20 | 504.000 | 3,21 | 3,05 | 3,10 | 00:00:00 | | 2015-06-23 | 3,18 | 218.800 | 3,22 | 3,16 | 3,20 | 00:00:00 | | 2015-06-24 | 3,18 | 212.600 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2015-06-25 | 3,23 | 342.200 | 3,25 | 3,15 | 3,16 | 00:00:00 | | 2015-06-26 | 3,18 | 259.800 | 3,24 | 3,12 | 3,12 | 00:00:00 | | 2015-06-29 | 2,98 | 587.700 | 3,07 | 2,87 | 2,87 | 00:00:00 | | 2015-06-30 | 2,98 | 459.300 | 3,03 | 2,92 | 2,97 | 00:00:00 | | 2015-07-01 | 3,13 | 634.100 | 3,20 | 2,96 | 3,06 | 00:00:00 | | 2015-07-02 | 3,06 | 386.300 | 3,16 | 3,04 | 3,15 | 00:00:00 | | 2015-07-03 | 2,98 | 365.200 | 3,12 | 2,96 | 3,12 | 00:00:00 | | 2015-07-06 | 2,90 | 614.300 | 2,95 | 2,87 | 2,90 | 00:00:00 | | 2015-07-07 | 2,84 | 389.600 | 3,00 | 2,84 | 3,00 | 00:00:00 | | 2015-07-08 | 2,80 | 508.800 | 2,91 | 2,78 | 2,85 | 00:00:00 | | 2015-07-09 | 2,83 | 1.078.900 | 2,88 | 2,78 | 2,80 | 00:00:00 | | 2015-07-10 | 2,92 | 481.400 | 2,97 | 2,85 | 2,93 | 00:00:00 | | 2015-07-13 | 2,93 | 509.000 | 2,96 | 2,86 | 2,93 | 00:00:00 | | 2015-07-14 | 2,99 | 524.500 | 3,02 | 2,90 | 2,98 | 00:00:00 | | 2015-07-15 | 2,95 | 416.400 | 3,02 | 2,95 | 3,02 | 00:00:00 | | 2015-07-16 | 3,00 | 342.400 | 3,02 | 2,93 | 2,95 | 00:00:00 | | 2015-07-17 | 2,92 | 558.300 | 2,99 | 2,86 | 2,94 | 00:00:00 | | 2015-07-20 | 2,92 | 198.800 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2015-07-21 | 2,87 | 337.300 | 2,95 | 2,84 | 2,95 | 00:00:00 | | 2015-07-22 | 2,82 | 585.900 | 2,95 | 2,77 | 2,95 | 00:00:00 | | 2015-07-23 | 2,66 | 761.900 | 2,85 | 2,62 | 2,82 | 00:00:00 | | 2015-07-24 | 2,41 | 3.146.700 | 2,81 | 2,14 | 2,77 | 00:00:00 | | 2015-07-27 | 2,37 | 891.200 | 2,48 | 2,29 | 2,42 | 00:00:00 | | 2015-07-28 | 2,40 | 399.600 | 2,40 | 2,33 | 2,39 | 00:00:00 | | 2015-07-29 | 2,37 | 364.600 | 2,44 | 2,36 | 2,44 | 00:00:00 | | 2015-07-30 | 2,27 | 675.500 | 2,41 | 2,23 | 2,41 | 00:00:00 | | 2015-07-31 | 2,28 | 394.900 | 2,31 | 2,22 | 2,23 | 00:00:00 | | 2015-08-03 | 1,79 | 3.079.500 | 2,20 | 1,72 | 2,20 | 00:00:00 | | 2015-08-04 | 1,54 | 2.441.700 | 1,85 | 1,46 | 1,85 | 00:00:00 | | 2015-08-05 | 1,69 | 2.397.200 | 1,86 | 1,55 | 1,55 | 00:00:00 | | 2015-08-06 | 1,87 | 1.472.800 | 1,87 | 1,69 | 1,78 | 00:00:00 | | 2015-08-07 | 1,85 | 1.537.300 | 1,90 | 1,76 | 1,89 | 00:00:00 | | 2015-08-10 | 2,20 | 1.379.000 | 2,20 | 1,85 | 1,88 | 00:00:00 | | 2015-08-11 | 2,10 | 1.217.500 | 2,20 | 2,00 | 2,18 | 00:00:00 | | 2015-08-12 | 2,09 | 787.100 | 2,13 | 2,01 | 2,10 | 00:00:00 | | 2015-08-13 | 2,05 | 898.800 | 2,25 | 2,02 | 2,11 | 00:00:00 | | 2015-08-14 | 1,87 | 1.198.200 | 2,10 | 1,80 | 2,03 | 00:00:00 | | 2015-08-17 | 1,81 | 737.200 | 1,96 | 1,76 | 1,90 | 00:00:00 | | 2015-08-18 | 1,59 | 1.182.400 | 1,82 | 1,58 | 1,82 | 00:00:00 | | 2015-08-19 | 1,46 | 1.458.300 | 1,65 | 1,41 | 1,62 | 00:00:00 | | 2015-08-20 | 1,50 | 940.000 | 1,63 | 1,43 | 1,49 | 00:00:00 | | 2015-08-21 | 1,63 | 1.140.400 | 1,68 | 1,45 | 1,51 | 00:00:00 | | 2015-08-24 | 1,53 | 1.170.900 | 1,75 | 1,50 | 1,70 | 00:00:00 | | 2015-08-25 | 1,66 | 1.154.600 | 1,70 | 1,53 | 1,59 | 00:00:00 | | 2015-08-26 | 1,67 | 1.356.800 | 1,75 | 1,60 | 1,66 | 00:00:00 | | 2015-08-27 | 1,73 | 626.200 | 1,80 | 1,69 | 1,75 | 00:00:00 | | 2015-08-28 | 1,69 | 532.000 | 1,77 | 1,56 | 1,77 | 00:00:00 | | 2015-08-31 | 1,70 | 305.000 | 1,70 | 1,64 | 1,69 | 00:00:00 | | 2015-09-01 | 1,60 | 334.000 | 1,74 | 1,60 | 1,74 | 00:00:00 | | 2015-09-02 | 1,62 | 585.300 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2015-09-03 | 1,63 | 406.400 | 1,63 | 1,54 | 1,56 | 00:00:00 | | 2015-09-04 | 1,57 | 377.100 | 1,63 | 1,54 | 1,63 | 00:00:00 | | 2015-09-07 | 1,65 | 565.800 | 1,67 | 1,57 | 1,61 | 00:00:00 | | 2015-09-08 | 1,62 | 273.000 | 1,70 | 1,55 | 1,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
