|
 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 | | 2015-09-08 | 1,62 | 273.000 | 1,70 | 1,55 | 1,66 | 00:00:00 | | 2015-09-09 | 1,61 | 341.900 | 1,68 | 1,59 | 1,67 | 00:00:00 | | 2015-09-10 | 1,63 | 308.000 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2015-09-11 | 1,59 | 194.200 | 1,66 | 1,59 | 1,62 | 00:00:00 | | 2015-09-14 | 1,60 | 353.200 | 1,67 | 1,58 | 1,58 | 00:00:00 | | 2015-09-15 | 1,61 | 1.173.000 | 1,67 | 1,59 | 1,67 | 00:00:00 | | 2015-09-16 | 1,63 | 441.900 | 1,66 | 1,58 | 1,66 | 00:00:00 | | 2015-09-17 | 1,60 | 565.300 | 1,66 | 1,59 | 1,59 | 00:00:00 | | 2015-09-18 | 1,52 | 961.500 | 1,63 | 1,48 | 1,60 | 00:00:00 | | 2015-09-21 | 1,44 | 735.000 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2015-09-22 | 1,36 | 601.100 | 1,46 | 1,24 | 1,46 | 00:00:00 | | 2015-09-23 | 1,60 | 1.060.200 | 1,60 | 1,30 | 1,39 | 00:00:00 | | 2015-09-24 | 1,60 | 889.000 | 1,68 | 1,50 | 1,64 | 00:00:00 | | 2015-09-25 | 1,55 | 654.600 | 1,62 | 1,53 | 1,58 | 00:00:00 | | 2015-09-28 | 1,46 | 277.200 | 1,53 | 1,36 | 1,52 | 00:00:00 | | 2015-09-29 | 1,34 | 473.000 | 1,38 | 1,32 | 1,35 | 00:00:00 | | 2015-09-30 | 1,31 | 925.300 | 1,39 | 1,26 | 1,37 | 00:00:00 | | 2015-10-01 | 1,30 | 149.100 | 1,35 | 1,28 | 1,34 | 00:00:00 | | 2015-10-02 | 1,27 | 176.000 | 1,35 | 1,27 | 1,33 | 00:00:00 | | 2015-10-05 | 1,29 | 564.900 | 1,36 | 1,27 | 1,34 | 00:00:00 | | 2015-10-06 | 1,34 | 189.000 | 1,36 | 1,27 | 1,33 | 00:00:00 | | 2015-10-07 | 1,32 | 410.900 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2015-10-08 | 1,27 | 364.300 | 1,35 | 1,27 | 1,30 | 00:00:00 | | 2015-10-09 | 1,30 | 207.400 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2015-10-12 | 1,30 | 197.900 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2015-10-13 | 1,26 | 277.000 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2015-10-14 | 1,25 | 303.100 | 1,29 | 1,21 | 1,26 | 00:00:00 | | 2015-10-15 | 1,29 | 290.300 | 1,33 | 1,24 | 1,30 | 00:00:00 | | 2015-10-16 | 1,28 | 114.300 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2015-10-19 | 1,29 | 123.300 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2015-10-20 | 1,27 | 141.300 | 1,30 | 1,25 | 1,26 | 00:00:00 | | 2015-10-21 | 1,25 | 115.400 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2015-10-22 | 1,20 | 164.500 | 1,26 | 1,20 | 1,24 | 00:00:00 | | 2015-10-23 | 1,11 | 410.500 | 1,24 | 1,11 | 1,20 | 00:00:00 | | 2015-10-26 | 1,14 | 286.600 | 1,18 | 1,12 | 1,12 | 00:00:00 | | 2015-10-27 | 1,11 | 180.600 | 1,15 | 1,10 | 1,11 | 00:00:00 | | 2015-10-28 | 1,16 | 100.500 | 1,16 | 1,10 | 1,10 | 00:00:00 | | 2015-10-29 | 1,10 | 240.000 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2015-10-30 | 1,09 | 363.700 | 1,12 | 1,07 | 1,12 | 00:00:00 | | 2015-11-02 | 1,18 | 483.400 | 1,18 | 1,08 | 1,08 | 00:00:00 | | 2015-11-03 | 1,23 | 354.600 | 1,25 | 1,20 | 1,23 | 00:00:00 | | 2015-11-04 | 1,28 | 231.500 | 1,29 | 1,22 | 1,22 | 00:00:00 | | 2015-11-05 | 1,23 | 235.700 | 1,30 | 1,19 | 1,29 | 00:00:00 | | 2015-11-06 | 1,25 | 90.300 | 1,26 | 1,18 | 1,21 | 00:00:00 | | 2015-11-09 | 1,40 | 1.155.900 | 1,59 | 1,33 | 1,42 | 00:00:00 | | 2015-11-10 | 1,38 | 242.500 | 1,42 | 1,33 | 1,35 | 00:00:00 | | 2015-11-11 | 1,33 | 209.900 | 1,45 | 1,32 | 1,45 | 00:00:00 | | 2015-11-12 | 1,23 | 275.900 | 1,35 | 1,15 | 1,32 | 00:00:00 | | 2015-11-13 | 1,20 | 214.000 | 1,24 | 1,17 | 1,23 | 00:00:00 | | 2015-11-16 | 1,16 | 125.300 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2015-11-17 | 1,20 | 157.100 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2015-11-18 | 1,20 | 162.100 | 1,23 | 1,14 | 1,23 | 00:00:00 | | 2015-11-19 | 1,18 | 75.200 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2015-11-20 | 1,14 | 191.000 | 1,17 | 1,11 | 1,13 | 00:00:00 | | 2015-11-23 | 1,13 | 203.600 | 1,17 | 1,11 | 1,17 | 00:00:00 | | 2015-11-24 | 1,14 | 175.100 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2015-11-25 | 0,55 | 3.187.200 | 0,77 | 0,33 | 0,33 | 00:00:00 | | 2015-11-26 | 0,38 | 2.664.700 | 0,52 | 0,36 | 0,50 | 00:00:00 | | 2015-11-27 | 0,44 | 2.445.300 | 0,46 | 0,36 | 0,44 | 00:00:00 | | 2015-11-30 | 0,73 | 5.063.600 | 0,81 | 0,47 | 0,49 | 00:00:00 | | 2015-12-01 | 1,04 | 7.475.300 | 1,12 | 0,67 | 0,73 | 00:00:00 | | 2015-12-02 | 1,26 | 8.136.200 | 1,44 | 1,04 | 1,12 | 00:00:00 | | 2015-12-03 | 0,95 | 5.094.500 | 1,38 | 0,78 | 1,37 | 00:00:00 | | 2015-12-04 | 0,97 | 3.041.300 | 1,06 | 0,82 | 0,84 | 00:00:00 | | 2015-12-07 | 0,88 | 1.419.400 | 0,97 | 0,88 | 0,94 | 00:00:00 | | 2015-12-08 | 0,75 | 1.420.200 | 0,87 | 0,71 | 0,83 | 00:00:00 | | 2015-12-09 | 0,95 | 2.566.500 | 1,00 | 0,76 | 0,76 | 00:00:00 | | 2015-12-10 | 0,86 | 3.672.300 | 1,14 | 0,81 | 1,05 | 00:00:00 | | 2015-12-11 | 0,70 | 2.358.900 | 0,94 | 0,70 | 0,87 | 00:00:00 | | 2015-12-14 | 0,71 | 2.341.800 | 0,79 | 0,60 | 0,74 | 00:00:00 | | 2015-12-15 | 0,73 | 1.723.700 | 0,79 | 0,65 | 0,72 | 00:00:00 | | 2015-12-16 | 0,75 | 1.469.100 | 0,81 | 0,74 | 0,80 | 00:00:00 | | 2015-12-17 | 0,69 | 948.400 | 0,76 | 0,69 | 0,76 | 00:00:00 | | 2015-12-18 | 0,63 | 2.141.300 | 0,71 | 0,60 | 0,68 | 00:00:00 | | 2015-12-21 | 0,56 | 1.284.200 | 0,60 | 0,55 | 0,60 | 00:00:00 | | 2015-12-22 | 0,52 | 2.040.300 | 0,57 | 0,51 | 0,57 | 00:00:00 | | 2015-12-23 | 0,47 | 2.379.200 | 0,53 | 0,46 | 0,52 | 00:00:00 | | 2015-12-24 | 0,53 | 2.071.700 | 0,55 | 0,48 | 0,50 | 00:00:00 | | 2015-12-25 | 0,53 | 0 | 0,53 | 0,53 | 0,53 | 00:00:00 | | 2015-12-28 | 0,53 | 1.987.100 | 0,58 | 0,52 | 0,54 | 00:00:00 | | 2015-12-29 | 0,51 | 1.360.300 | 0,55 | 0,49 | 0,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
