|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-06 | 4,78 | 15.600 | 4,83 | 4,76 | 4,83 | 00:00:00 | | 2003-02-07 | 4,70 | 42.200 | 4,80 | 4,67 | 4,80 | 00:00:00 | | 2003-02-10 | 4,62 | 686.700 | 4,78 | 4,56 | 4,73 | 00:00:00 | | 2003-02-11 | 4,75 | 48.900 | 4,76 | 4,67 | 4,75 | 00:00:00 | | 2003-02-12 | 4,78 | 360.700 | 4,78 | 4,65 | 4,70 | 00:00:00 | | 2003-02-13 | 4,58 | 1.039.700 | 4,69 | 4,58 | 4,64 | 00:00:00 | | 2003-02-14 | 4,53 | 98.700 | 4,60 | 4,51 | 4,59 | 00:00:00 | | 2003-02-17 | 4,53 | 75.400 | 4,57 | 4,51 | 4,51 | 00:00:00 | | 2003-02-18 | 4,50 | 402.000 | 4,54 | 4,48 | 4,54 | 00:00:00 | | 2003-02-19 | 4,47 | 137.500 | 4,54 | 4,46 | 4,54 | 00:00:00 | | 2003-02-20 | 4,40 | 84.300 | 4,49 | 4,36 | 4,49 | 00:00:00 | | 2003-02-21 | 4,32 | 120.600 | 4,37 | 4,30 | 4,36 | 00:00:00 | | 2003-02-24 | 4,31 | 18.900 | 4,36 | 4,30 | 4,30 | 00:00:00 | | 2003-02-25 | 4,30 | 57.800 | 4,31 | 4,25 | 4,31 | 00:00:00 | | 2003-02-26 | 4,29 | 17.200 | 4,30 | 4,27 | 4,30 | 00:00:00 | | 2003-02-27 | 4,30 | 80.200 | 4,34 | 4,28 | 4,28 | 00:00:00 | | 2003-02-28 | 4,52 | 157.800 | 4,52 | 4,31 | 4,34 | 00:00:00 | | 2003-03-03 | 4,75 | 132.200 | 4,75 | 4,52 | 4,52 | 00:00:00 | | 2003-03-04 | 4,75 | 107.500 | 4,78 | 4,60 | 4,78 | 00:00:00 | | 2003-03-05 | 4,70 | 103.800 | 4,75 | 4,65 | 4,75 | 00:00:00 | | 2003-03-06 | 4,75 | 60.000 | 4,75 | 4,65 | 4,65 | 00:00:00 | | 2003-03-07 | 4,60 | 95.300 | 4,70 | 4,58 | 4,65 | 00:00:00 | | 2003-03-10 | 4,55 | 28.700 | 4,63 | 4,41 | 4,60 | 00:00:00 | | 2003-03-11 | 4,50 | 33.300 | 4,55 | 4,45 | 4,45 | 00:00:00 | | 2003-03-12 | 4,11 | 124.400 | 4,53 | 4,11 | 4,50 | 00:00:00 | | 2003-03-13 | 4,14 | 86.500 | 4,25 | 4,03 | 4,25 | 00:00:00 | | 2003-03-14 | 4,15 | 47.000 | 4,25 | 4,11 | 4,22 | 00:00:00 | | 2003-03-17 | 4,35 | 81.700 | 4,38 | 4,14 | 4,15 | 00:00:00 | | 2003-03-18 | 4,41 | 73.900 | 4,60 | 4,41 | 4,47 | 00:00:00 | | 2003-03-19 | 4,56 | 14.900 | 4,62 | 4,43 | 4,50 | 00:00:00 | | 2003-03-20 | 4,57 | 55.400 | 4,60 | 4,46 | 4,60 | 00:00:00 | | 2003-03-21 | 4,60 | 145.500 | 4,65 | 4,55 | 4,60 | 00:00:00 | | 2003-03-24 | 4,47 | 32.500 | 4,61 | 4,45 | 4,61 | 00:00:00 | | 2003-03-25 | 4,52 | 388.800 | 4,52 | 4,40 | 4,52 | 00:00:00 | | 2003-03-26 | 4,69 | 102.700 | 4,84 | 4,57 | 4,65 | 00:00:00 | | 2003-03-27 | 4,62 | 95.900 | 4,72 | 4,62 | 4,70 | 00:00:00 | | 2003-03-28 | 4,61 | 27.700 | 4,73 | 4,60 | 4,70 | 00:00:00 | | 2003-03-31 | 4,55 | 13.800 | 4,70 | 4,55 | 4,70 | 00:00:00 | | 2003-04-01 | 4,70 | 85.000 | 4,70 | 4,50 | 4,50 | 00:00:00 | | 2003-04-02 | 4,92 | 108.100 | 5,00 | 4,68 | 4,72 | 00:00:00 | | 2003-04-03 | 4,85 | 251.600 | 4,95 | 4,79 | 4,91 | 00:00:00 | | 2003-04-04 | 4,79 | 108.600 | 4,97 | 4,79 | 4,85 | 00:00:00 | | 2003-04-07 | 4,90 | 104.500 | 5,01 | 4,80 | 4,88 | 00:00:00 | | 2003-04-08 | 4,81 | 27.400 | 4,93 | 4,81 | 4,86 | 00:00:00 | | 2003-04-09 | 4,68 | 194.400 | 4,80 | 4,64 | 4,80 | 00:00:00 | | 2003-04-10 | 4,70 | 207.300 | 4,76 | 4,65 | 4,69 | 00:00:00 | | 2003-04-11 | 4,77 | 48.200 | 4,80 | 4,72 | 4,76 | 00:00:00 | | 2003-04-14 | 4,73 | 67.900 | 4,83 | 4,73 | 4,83 | 00:00:00 | | 2003-04-15 | 4,68 | 87.700 | 4,80 | 4,65 | 4,80 | 00:00:00 | | 2003-04-16 | 4,43 | 500.100 | 4,69 | 4,38 | 4,69 | 00:00:00 | | 2003-04-17 | 4,35 | 140.400 | 4,40 | 4,30 | 4,35 | 00:00:00 | | 2003-04-18 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2003-04-21 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2003-04-22 | 4,43 | 199.900 | 4,47 | 4,41 | 4,42 | 00:00:00 | | 2003-04-23 | 4,50 | 235.100 | 4,60 | 4,49 | 4,50 | 00:00:00 | | 2003-04-24 | 4,57 | 108.500 | 4,67 | 4,53 | 4,58 | 00:00:00 | | 2003-04-25 | 4,54 | 125.600 | 4,65 | 4,54 | 4,61 | 00:00:00 | | 2003-04-28 | 4,71 | 111.700 | 4,71 | 4,55 | 4,61 | 00:00:00 | | 2003-04-29 | 4,75 | 321.000 | 4,92 | 4,75 | 4,75 | 00:00:00 | | 2003-04-30 | 4,76 | 76.200 | 4,88 | 4,75 | 4,85 | 00:00:00 | | 2003-05-01 | 4,76 | 0 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2003-05-02 | 4,78 | 52.800 | 4,80 | 4,69 | 4,80 | 00:00:00 | | 2003-05-05 | 4,85 | 138.400 | 4,90 | 4,75 | 4,84 | 00:00:00 | | 2003-05-06 | 4,90 | 85.500 | 4,94 | 4,84 | 4,84 | 00:00:00 | | 2003-05-07 | 4,93 | 172.000 | 4,97 | 4,86 | 4,95 | 00:00:00 | | 2003-05-08 | 4,92 | 288.300 | 4,92 | 4,86 | 4,88 | 00:00:00 | | 2003-05-09 | 4,89 | 74.300 | 4,91 | 4,86 | 4,90 | 00:00:00 | | 2003-05-12 | 4,88 | 67.200 | 4,91 | 4,88 | 4,91 | 00:00:00 | | 2003-05-13 | 4,88 | 58.900 | 4,90 | 4,88 | 4,89 | 00:00:00 | | 2003-05-14 | 5,10 | 176.000 | 5,10 | 4,88 | 4,88 | 00:00:00 | | 2003-05-15 | 5,10 | 119.600 | 5,22 | 5,08 | 5,20 | 00:00:00 | | 2003-05-16 | 5,07 | 54.200 | 5,15 | 5,05 | 5,12 | 00:00:00 | | 2003-05-19 | 4,85 | 124.900 | 5,08 | 4,85 | 5,05 | 00:00:00 | | 2003-05-20 | 4,82 | 61.500 | 4,85 | 4,76 | 4,85 | 00:00:00 | | 2003-05-21 | 4,80 | 88.000 | 4,87 | 4,78 | 4,87 | 00:00:00 | | 2003-05-22 | 4,80 | 62.200 | 4,86 | 4,78 | 4,85 | 00:00:00 | | 2003-05-23 | 4,95 | 32.300 | 4,95 | 4,82 | 4,85 | 00:00:00 | | 2003-05-26 | 5,02 | 45.800 | 5,04 | 4,96 | 5,02 | 00:00:00 | | 2003-05-27 | 5,00 | 46.300 | 5,05 | 4,99 | 5,02 | 00:00:00 | | 2003-05-28 | 5,07 | 44.000 | 5,09 | 5,02 | 5,05 | 00:00:00 | | 2003-05-29 | 5,07 | 38.600 | 5,08 | 5,05 | 5,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
