|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-18 | 5,23 | 128.900 | 5,26 | 5,20 | 5,25 | 00:00:00 | | 2003-09-19 | 5,37 | 436.800 | 5,43 | 5,22 | 5,23 | 00:00:00 | | 2003-09-22 | 5,40 | 359.000 | 5,46 | 5,28 | 5,40 | 00:00:00 | | 2003-09-23 | 5,34 | 60.900 | 5,41 | 5,33 | 5,40 | 00:00:00 | | 2003-09-24 | 5,31 | 28.000 | 5,38 | 5,31 | 5,38 | 00:00:00 | | 2003-09-25 | 5,29 | 52.300 | 5,31 | 5,24 | 5,31 | 00:00:00 | | 2003-09-26 | 5,26 | 54.400 | 5,31 | 5,20 | 5,26 | 00:00:00 | | 2003-09-29 | 5,37 | 73.400 | 5,41 | 5,30 | 5,30 | 00:00:00 | | 2003-09-30 | 5,29 | 42.100 | 5,44 | 5,27 | 5,42 | 00:00:00 | | 2003-10-01 | 5,34 | 53.400 | 5,35 | 5,27 | 5,31 | 00:00:00 | | 2003-10-02 | 5,36 | 140.900 | 5,45 | 5,36 | 5,42 | 00:00:00 | | 2003-10-03 | 5,45 | 94.200 | 5,45 | 5,33 | 5,42 | 00:00:00 | | 2003-10-06 | 5,46 | 125.700 | 5,53 | 5,40 | 5,48 | 00:00:00 | | 2003-10-07 | 5,45 | 37.500 | 5,55 | 5,43 | 5,48 | 00:00:00 | | 2003-10-08 | 5,48 | 58.700 | 5,49 | 5,43 | 5,47 | 00:00:00 | | 2003-10-09 | 5,33 | 628.500 | 5,43 | 5,29 | 5,35 | 00:00:00 | | 2003-10-10 | 5,18 | 390.800 | 5,30 | 5,15 | 5,29 | 00:00:00 | | 2003-10-13 | 5,15 | 359.600 | 5,20 | 5,05 | 5,16 | 00:00:00 | | 2003-10-14 | 5,11 | 143.000 | 5,16 | 5,11 | 5,14 | 00:00:00 | | 2003-10-15 | 5,15 | 258.900 | 5,15 | 5,11 | 5,11 | 00:00:00 | | 2003-10-16 | 5,16 | 170.200 | 5,21 | 5,15 | 5,18 | 00:00:00 | | 2003-10-17 | 5,15 | 132.700 | 5,20 | 5,15 | 5,18 | 00:00:00 | | 2003-10-20 | 5,16 | 65.500 | 5,19 | 5,13 | 5,15 | 00:00:00 | | 2003-10-21 | 5,19 | 163.200 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2003-10-22 | 5,16 | 111.600 | 5,20 | 5,15 | 5,20 | 00:00:00 | | 2003-10-23 | 5,14 | 132.900 | 5,15 | 5,08 | 5,12 | 00:00:00 | | 2003-10-24 | 5,27 | 523.200 | 5,28 | 5,07 | 5,12 | 00:00:00 | | 2003-10-27 | 5,34 | 268.100 | 5,36 | 5,25 | 5,26 | 00:00:00 | | 2003-10-28 | 5,54 | 491.800 | 5,55 | 5,32 | 5,32 | 00:00:00 | | 2003-10-29 | 5,70 | 1.253.200 | 5,77 | 5,61 | 5,61 | 00:00:00 | | 2003-10-30 | 5,58 | 215.700 | 5,73 | 5,56 | 5,73 | 00:00:00 | | 2003-10-31 | 5,47 | 131.900 | 5,55 | 5,46 | 5,55 | 00:00:00 | | 2003-11-03 | 5,60 | 423.000 | 5,64 | 5,47 | 5,47 | 00:00:00 | | 2003-11-04 | 5,50 | 66.700 | 5,64 | 5,46 | 5,64 | 00:00:00 | | 2003-11-05 | 5,48 | 206.800 | 5,50 | 5,42 | 5,47 | 00:00:00 | | 2003-11-06 | 5,50 | 53.400 | 5,50 | 5,45 | 5,47 | 00:00:00 | | 2003-11-07 | 5,59 | 270.900 | 5,59 | 5,48 | 5,50 | 00:00:00 | | 2003-11-10 | 5,54 | 58.400 | 5,59 | 5,52 | 5,59 | 00:00:00 | | 2003-11-11 | 5,51 | 28.700 | 5,54 | 5,48 | 5,54 | 00:00:00 | | 2003-11-12 | 5,40 | 192.400 | 5,51 | 5,39 | 5,51 | 00:00:00 | | 2003-11-13 | 5,31 | 159.300 | 5,42 | 5,29 | 5,40 | 00:00:00 | | 2003-11-14 | 5,36 | 29.300 | 5,37 | 5,29 | 5,32 | 00:00:00 | | 2003-11-17 | 5,34 | 31.200 | 5,36 | 5,29 | 5,34 | 00:00:00 | | 2003-11-18 | 5,42 | 65.400 | 5,43 | 5,31 | 5,31 | 00:00:00 | | 2003-11-19 | 5,42 | 53.600 | 5,44 | 5,38 | 5,44 | 00:00:00 | | 2003-11-20 | 5,38 | 205.600 | 5,42 | 5,33 | 5,40 | 00:00:00 | | 2003-11-21 | 5,44 | 50.500 | 5,44 | 5,35 | 5,35 | 00:00:00 | | 2003-11-24 | 5,62 | 381.100 | 5,62 | 5,40 | 5,45 | 00:00:00 | | 2003-11-25 | 5,58 | 338.000 | 5,60 | 5,52 | 5,60 | 00:00:00 | | 2003-11-26 | 5,73 | 668.600 | 5,76 | 5,54 | 5,60 | 00:00:00 | | 2003-11-27 | 5,78 | 240.100 | 5,82 | 5,69 | 5,70 | 00:00:00 | | 2003-11-28 | 5,90 | 343.000 | 5,97 | 5,76 | 5,81 | 00:00:00 | | 2003-12-01 | 5,99 | 626.900 | 6,06 | 5,90 | 5,93 | 00:00:00 | | 2003-12-02 | 6,07 | 290.600 | 6,12 | 5,98 | 5,98 | 00:00:00 | | 2003-12-03 | 6,10 | 978.200 | 6,15 | 5,97 | 6,00 | 00:00:00 | | 2003-12-04 | 6,13 | 581.700 | 6,21 | 6,06 | 6,09 | 00:00:00 | | 2003-12-05 | 6,15 | 177.400 | 6,19 | 6,11 | 6,13 | 00:00:00 | | 2003-12-08 | 6,15 | 0 | 6,15 | 6,15 | 6,15 | 00:00:00 | | 2003-12-09 | 6,01 | 210.600 | 6,15 | 6,01 | 6,14 | 00:00:00 | | 2003-12-10 | 5,85 | 267.300 | 6,01 | 5,85 | 6,01 | 00:00:00 | | 2003-12-11 | 5,82 | 235.200 | 5,97 | 5,82 | 5,83 | 00:00:00 | | 2003-12-12 | 5,84 | 176.300 | 5,89 | 5,81 | 5,88 | 00:00:00 | | 2003-12-15 | 5,83 | 129.400 | 5,95 | 5,82 | 5,95 | 00:00:00 | | 2003-12-16 | 5,78 | 112.300 | 5,85 | 5,76 | 5,81 | 00:00:00 | | 2003-12-17 | 5,80 | 118.200 | 5,84 | 5,74 | 5,84 | 00:00:00 | | 2003-12-18 | 5,86 | 235.600 | 5,89 | 5,81 | 5,89 | 00:00:00 | | 2003-12-19 | 5,86 | 230.500 | 5,89 | 5,80 | 5,87 | 00:00:00 | | 2003-12-22 | 5,82 | 194.900 | 5,94 | 5,80 | 5,83 | 00:00:00 | | 2003-12-23 | 5,79 | 168.700 | 5,90 | 5,76 | 5,88 | 00:00:00 | | 2003-12-24 | 5,79 | 0 | 5,79 | 5,79 | 5,79 | 00:00:00 | | 2003-12-25 | 5,79 | 0 | 5,79 | 5,79 | 5,79 | 00:00:00 | | 2003-12-26 | 5,79 | 0 | 5,79 | 5,79 | 5,79 | 00:00:00 | | 2003-12-29 | 5,80 | 251.700 | 5,85 | 5,73 | 5,80 | 00:00:00 | | 2003-12-30 | 5,77 | 112.300 | 5,83 | 5,74 | 5,80 | 00:00:00 | | 2003-12-31 | 5,77 | 0 | 5,77 | 5,77 | 5,77 | 00:00:00 | | 2004-01-01 | 5,77 | 0 | 5,77 | 5,77 | 5,77 | 00:00:00 | | 2004-01-02 | 5,80 | 82.500 | 5,86 | 5,73 | 5,76 | 00:00:00 | | 2004-01-05 | 5,91 | 214.400 | 5,92 | 5,78 | 5,86 | 00:00:00 | | 2004-01-06 | 5,91 | 0 | 5,91 | 5,91 | 5,91 | 00:00:00 | | 2004-01-07 | 5,98 | 240.400 | 6,05 | 5,93 | 5,93 | 00:00:00 | | 2004-01-08 | 5,98 | 213.300 | 6,04 | 5,94 | 6,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
