|
 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 | | 2003-05-29 | 5,07 | 38.600 | 5,08 | 5,05 | 5,06 | 00:00:00 | | 2003-05-30 | 5,06 | 72.700 | 5,07 | 5,05 | 5,07 | 00:00:00 | | 2003-06-02 | 5,16 | 98.200 | 5,24 | 5,12 | 5,15 | 00:00:00 | | 2003-06-03 | 5,20 | 48.600 | 5,20 | 5,09 | 5,15 | 00:00:00 | | 2003-06-04 | 5,27 | 99.200 | 5,32 | 5,10 | 5,20 | 00:00:00 | | 2003-06-05 | 5,42 | 227.000 | 5,48 | 5,30 | 5,35 | 00:00:00 | | 2003-06-06 | 5,47 | 293.500 | 5,49 | 5,38 | 5,45 | 00:00:00 | | 2003-06-09 | 5,42 | 229.200 | 5,47 | 5,38 | 5,44 | 00:00:00 | | 2003-06-10 | 5,27 | 66.000 | 5,42 | 5,27 | 5,42 | 00:00:00 | | 2003-06-11 | 5,30 | 120.800 | 5,38 | 5,27 | 5,31 | 00:00:00 | | 2003-06-12 | 5,30 | 58.200 | 5,46 | 5,30 | 5,35 | 00:00:00 | | 2003-06-13 | 5,36 | 89.800 | 5,45 | 5,30 | 5,41 | 00:00:00 | | 2003-06-16 | 5,32 | 96.700 | 5,45 | 5,30 | 5,39 | 00:00:00 | | 2003-06-17 | 5,30 | 92.700 | 5,42 | 5,30 | 5,42 | 00:00:00 | | 2003-06-18 | 5,38 | 49.000 | 5,42 | 5,32 | 5,36 | 00:00:00 | | 2003-06-19 | 5,28 | 37.500 | 5,38 | 5,28 | 5,38 | 00:00:00 | | 2003-06-20 | 5,32 | 26.200 | 5,32 | 5,21 | 5,27 | 00:00:00 | | 2003-06-23 | 5,27 | 44.400 | 5,37 | 5,25 | 5,36 | 00:00:00 | | 2003-06-24 | 5,20 | 43.200 | 5,35 | 5,20 | 5,25 | 00:00:00 | | 2003-06-25 | 5,20 | 17.400 | 5,32 | 5,20 | 5,32 | 00:00:00 | | 2003-06-26 | 5,23 | 45.000 | 5,29 | 5,20 | 5,27 | 00:00:00 | | 2003-06-27 | 5,19 | 76.400 | 5,27 | 5,10 | 5,22 | 00:00:00 | | 2003-06-30 | 5,20 | 104.600 | 5,30 | 5,17 | 5,25 | 00:00:00 | | 2003-07-01 | 5,13 | 137.300 | 5,28 | 5,10 | 5,25 | 00:00:00 | | 2003-07-02 | 5,17 | 59.000 | 5,24 | 5,14 | 5,21 | 00:00:00 | | 2003-07-03 | 5,19 | 198.700 | 5,23 | 5,10 | 5,20 | 00:00:00 | | 2003-07-04 | 5,09 | 144.500 | 5,23 | 5,01 | 5,23 | 00:00:00 | | 2003-07-07 | 5,19 | 126.900 | 5,24 | 5,10 | 5,10 | 00:00:00 | | 2003-07-08 | 5,19 | 114.000 | 5,27 | 5,17 | 5,22 | 00:00:00 | | 2003-07-09 | 5,13 | 87.700 | 5,23 | 5,09 | 5,21 | 00:00:00 | | 2003-07-10 | 5,10 | 56.600 | 5,17 | 5,06 | 5,17 | 00:00:00 | | 2003-07-11 | 5,10 | 150.100 | 5,17 | 5,05 | 5,06 | 00:00:00 | | 2003-07-14 | 5,15 | 137.100 | 5,18 | 5,13 | 5,18 | 00:00:00 | | 2003-07-15 | 5,20 | 297.000 | 5,33 | 5,15 | 5,15 | 00:00:00 | | 2003-07-16 | 5,20 | 242.700 | 5,30 | 5,20 | 5,27 | 00:00:00 | | 2003-07-17 | 5,21 | 98.400 | 5,28 | 5,21 | 5,25 | 00:00:00 | | 2003-07-18 | 5,15 | 209.500 | 5,29 | 5,15 | 5,29 | 00:00:00 | | 2003-07-21 | 5,10 | 144.800 | 5,21 | 5,07 | 5,21 | 00:00:00 | | 2003-07-22 | 5,10 | 67.100 | 5,13 | 5,07 | 5,13 | 00:00:00 | | 2003-07-23 | 5,10 | 124.600 | 5,15 | 5,07 | 5,12 | 00:00:00 | | 2003-07-24 | 5,15 | 64.700 | 5,17 | 5,10 | 5,12 | 00:00:00 | | 2003-07-25 | 5,17 | 263.400 | 5,22 | 5,15 | 5,15 | 00:00:00 | | 2003-07-28 | 5,22 | 164.500 | 5,24 | 5,18 | 5,19 | 00:00:00 | | 2003-07-29 | 5,22 | 89.100 | 5,28 | 5,20 | 5,24 | 00:00:00 | | 2003-07-30 | 5,25 | 64.700 | 5,28 | 5,22 | 5,25 | 00:00:00 | | 2003-07-31 | 5,25 | 107.800 | 5,27 | 5,22 | 5,25 | 00:00:00 | | 2003-08-01 | 5,30 | 205.900 | 5,31 | 5,25 | 5,26 | 00:00:00 | | 2003-08-04 | 5,43 | 207.400 | 5,44 | 5,30 | 5,30 | 00:00:00 | | 2003-08-05 | 5,32 | 378.600 | 5,48 | 5,31 | 5,48 | 00:00:00 | | 2003-08-06 | 5,34 | 63.300 | 5,44 | 5,30 | 5,44 | 00:00:00 | | 2003-08-07 | 5,32 | 126.400 | 5,37 | 5,32 | 5,36 | 00:00:00 | | 2003-08-08 | 5,29 | 70.900 | 5,35 | 5,29 | 5,35 | 00:00:00 | | 2003-08-11 | 5,30 | 22.600 | 5,35 | 5,25 | 5,29 | 00:00:00 | | 2003-08-12 | 5,27 | 68.500 | 5,36 | 5,25 | 5,34 | 00:00:00 | | 2003-08-13 | 5,28 | 82.200 | 5,34 | 5,27 | 5,34 | 00:00:00 | | 2003-08-14 | 5,32 | 25.600 | 5,33 | 5,29 | 5,33 | 00:00:00 | | 2003-08-15 | 5,32 | 0 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2003-08-18 | 5,30 | 90.500 | 5,34 | 5,26 | 5,34 | 00:00:00 | | 2003-08-19 | 5,28 | 100.700 | 5,31 | 5,27 | 5,30 | 00:00:00 | | 2003-08-20 | 5,30 | 45.300 | 5,32 | 5,27 | 5,31 | 00:00:00 | | 2003-08-21 | 5,29 | 206.100 | 5,34 | 5,29 | 5,31 | 00:00:00 | | 2003-08-22 | 5,31 | 137.900 | 5,31 | 5,28 | 5,31 | 00:00:00 | | 2003-08-25 | 5,29 | 86.100 | 5,30 | 5,27 | 5,30 | 00:00:00 | | 2003-08-26 | 5,28 | 108.300 | 5,29 | 5,26 | 5,29 | 00:00:00 | | 2003-08-27 | 5,19 | 180.300 | 5,30 | 5,13 | 5,30 | 00:00:00 | | 2003-08-28 | 5,10 | 242.400 | 5,20 | 5,08 | 5,19 | 00:00:00 | | 2003-08-29 | 5,09 | 455.800 | 5,18 | 5,07 | 5,18 | 00:00:00 | | 2003-09-01 | 5,16 | 81.800 | 5,16 | 5,10 | 5,14 | 00:00:00 | | 2003-09-02 | 5,25 | 216.100 | 5,28 | 5,22 | 5,24 | 00:00:00 | | 2003-09-03 | 5,37 | 245.800 | 5,38 | 5,27 | 5,29 | 00:00:00 | | 2003-09-04 | 5,37 | 136.400 | 5,41 | 5,32 | 5,38 | 00:00:00 | | 2003-09-05 | 5,43 | 215.200 | 5,45 | 5,34 | 5,38 | 00:00:00 | | 2003-09-08 | 5,59 | 5.627.600 | 5,66 | 5,37 | 5,40 | 00:00:00 | | 2003-09-09 | 5,51 | 154.600 | 5,60 | 5,47 | 5,60 | 00:00:00 | | 2003-09-10 | 5,28 | 122.000 | 5,48 | 5,28 | 5,47 | 00:00:00 | | 2003-09-11 | 5,28 | 139.400 | 5,34 | 5,17 | 5,21 | 00:00:00 | | 2003-09-12 | 5,20 | 134.000 | 5,31 | 5,15 | 5,31 | 00:00:00 | | 2003-09-15 | 5,20 | 87.200 | 5,26 | 5,18 | 5,23 | 00:00:00 | | 2003-09-16 | 5,21 | 82.700 | 5,22 | 5,16 | 5,20 | 00:00:00 | | 2003-09-17 | 5,25 | 110.700 | 5,31 | 5,20 | 5,27 | 00:00:00 | | 2003-09-18 | 5,23 | 128.900 | 5,26 | 5,20 | 5,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
