Última Hora: "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT    "Pré-publicação. Os testemunhos de Marcelo, Balsemão, Rio, Cavaco e Passos nos 40 anos da morte de Sá Carneiro - Observador" Thu, 03 Dec 2020 21:15:00 GMT    "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 GMT   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 GMT    "Mau tempo provoca queda de árvore na estação de metro de Rio Tinto, Gondomar. A circulação está cortada - Porto Canal" Fri, 04 Dec 2020 12:01:00 GMT    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Euromilhões sem totalistas esta sexta-feira. Para Portugal voa um segundo prémio - Correio da Manhã" Fri, 04 Dec 2020 19:46:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ABENGOA -A- - [Ticker: ABG.MC]Gráfico ABENGOA -A-  Noticias ABENGOA -A-  Descargar Históricos de Metastock ABENGOA -A- y Otros  Análisis Técnico ABENGOA -A-  
Última Transacción0,017Hora de Cotización2018-11-29 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,018Mínimo0,017
Volumen14.837.013Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,017PER0,00%
Apertura0,017EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-01-085,98213.3006,045,946,0100:00:00
2004-01-095,95101.6006,035,945,9800:00:00
2004-01-125,92127.5005,955,865,9500:00:00
2004-01-135,92102.3005,995,925,9200:00:00
2004-01-146,01120.4006,075,935,9300:00:00
2004-01-156,04147.9006,055,976,0500:00:00
2004-01-166,35471.0006,356,056,0900:00:00
2004-01-196,28229.5006,456,246,3700:00:00
2004-01-206,33253.3006,446,266,3100:00:00
2004-01-216,43283.0006,436,316,3100:00:00
2004-01-226,43361.7006,506,426,4500:00:00
2004-01-236,4662.5006,476,406,4000:00:00
2004-01-266,39114.2006,466,356,4500:00:00
2004-01-276,46183.2006,556,426,4500:00:00
2004-01-286,50302.0006,586,446,4600:00:00
2004-01-296,47146.3006,536,436,4400:00:00
2004-01-306,4785.8006,546,476,5200:00:00
2004-02-026,4152.1006,506,416,5000:00:00
2004-02-036,4987.4006,496,366,3600:00:00
2004-02-046,69144.8006,696,466,4800:00:00
2004-02-056,69160.4006,796,646,6400:00:00
2004-02-066,5659.7006,706,566,6900:00:00
2004-02-096,7393.5006,776,606,6200:00:00
2004-02-106,88241.5006,886,756,7500:00:00
2004-02-116,79218.1006,946,796,8900:00:00
2004-02-126,8559.0006,866,806,8100:00:00
2004-02-136,84324.9006,936,756,8000:00:00
2004-02-166,9241.1006,926,856,8900:00:00
2004-02-176,9076.4006,916,866,9100:00:00
2004-02-186,8953.4006,906,866,8600:00:00
2004-02-196,9446.2006,946,866,9300:00:00
2004-02-206,7788.0006,946,776,9400:00:00
2004-02-236,7471.0006,946,716,9400:00:00
2004-02-246,61148.0006,746,616,7400:00:00
2004-02-256,58163.7006,686,376,6500:00:00
2004-02-266,76184.7006,856,536,5800:00:00
2004-02-276,76189.6006,816,716,8100:00:00
2004-03-016,8434.1006,886,726,7700:00:00
2004-03-026,85394.6006,886,796,8000:00:00
2004-03-036,82120.5006,906,816,8400:00:00
2004-03-046,8267.9006,856,756,8500:00:00
2004-03-056,80169.7006,856,776,8300:00:00
2004-03-086,8154.5006,856,786,8500:00:00
2004-03-096,7755.2006,796,636,7900:00:00
2004-03-106,7540.4006,756,666,6600:00:00
2004-03-116,60126.6006,696,556,6600:00:00
2004-03-126,50209.3006,706,226,2600:00:00
2004-03-156,26400.2006,366,036,2200:00:00
2004-03-166,21302.7006,296,066,0600:00:00
2004-03-176,33440.4006,406,256,2500:00:00
2004-03-186,34221.9006,446,326,4000:00:00
2004-03-196,3518.0006,406,296,4000:00:00
2004-03-226,4577.7006,456,296,3000:00:00
2004-03-236,49101.6006,496,326,3600:00:00
2004-03-246,59130.6006,606,486,5000:00:00
2004-03-256,7044.4006,706,576,5900:00:00
2004-03-266,6868.0006,716,536,5300:00:00
2004-03-296,89157.6006,896,586,5800:00:00
2004-03-306,88148.8006,906,746,8900:00:00
2004-03-316,94177.3006,946,806,8200:00:00
2004-04-017,11289.0007,256,946,9500:00:00
2004-04-027,10376.1007,247,057,2100:00:00
2004-04-057,0881.0007,137,027,1300:00:00
2004-04-067,1276.4007,157,067,1400:00:00
2004-04-077,49211.8007,497,167,1900:00:00
2004-04-087,42132.8007,617,337,5000:00:00
2004-04-097,4207,427,427,4200:00:00
2004-04-127,4207,427,427,4200:00:00
2004-04-137,44157.4007,557,317,4900:00:00
2004-04-147,2958.0007,427,297,4200:00:00
2004-04-157,4460.1007,447,227,2600:00:00
2004-04-167,2953.2007,447,297,4400:00:00
2004-04-197,26107.8007,407,207,3000:00:00
2004-04-207,41136.0007,487,287,3000:00:00
2004-04-217,53116.6007,647,347,3400:00:00
2004-04-227,62295.9007,807,527,5200:00:00
2004-04-237,75195.1007,757,687,7000:00:00
2004-04-267,70105.3007,777,707,7300:00:00
2004-04-277,7434.7007,787,707,7200:00:00
2004-04-287,80113.7007,817,727,7500:00:00
2004-04-297,70351.8007,807,557,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters