|
 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 | | 2004-01-08 | 5,98 | 213.300 | 6,04 | 5,94 | 6,01 | 00:00:00 | | 2004-01-09 | 5,95 | 101.600 | 6,03 | 5,94 | 5,98 | 00:00:00 | | 2004-01-12 | 5,92 | 127.500 | 5,95 | 5,86 | 5,95 | 00:00:00 | | 2004-01-13 | 5,92 | 102.300 | 5,99 | 5,92 | 5,92 | 00:00:00 | | 2004-01-14 | 6,01 | 120.400 | 6,07 | 5,93 | 5,93 | 00:00:00 | | 2004-01-15 | 6,04 | 147.900 | 6,05 | 5,97 | 6,05 | 00:00:00 | | 2004-01-16 | 6,35 | 471.000 | 6,35 | 6,05 | 6,09 | 00:00:00 | | 2004-01-19 | 6,28 | 229.500 | 6,45 | 6,24 | 6,37 | 00:00:00 | | 2004-01-20 | 6,33 | 253.300 | 6,44 | 6,26 | 6,31 | 00:00:00 | | 2004-01-21 | 6,43 | 283.000 | 6,43 | 6,31 | 6,31 | 00:00:00 | | 2004-01-22 | 6,43 | 361.700 | 6,50 | 6,42 | 6,45 | 00:00:00 | | 2004-01-23 | 6,46 | 62.500 | 6,47 | 6,40 | 6,40 | 00:00:00 | | 2004-01-26 | 6,39 | 114.200 | 6,46 | 6,35 | 6,45 | 00:00:00 | | 2004-01-27 | 6,46 | 183.200 | 6,55 | 6,42 | 6,45 | 00:00:00 | | 2004-01-28 | 6,50 | 302.000 | 6,58 | 6,44 | 6,46 | 00:00:00 | | 2004-01-29 | 6,47 | 146.300 | 6,53 | 6,43 | 6,44 | 00:00:00 | | 2004-01-30 | 6,47 | 85.800 | 6,54 | 6,47 | 6,52 | 00:00:00 | | 2004-02-02 | 6,41 | 52.100 | 6,50 | 6,41 | 6,50 | 00:00:00 | | 2004-02-03 | 6,49 | 87.400 | 6,49 | 6,36 | 6,36 | 00:00:00 | | 2004-02-04 | 6,69 | 144.800 | 6,69 | 6,46 | 6,48 | 00:00:00 | | 2004-02-05 | 6,69 | 160.400 | 6,79 | 6,64 | 6,64 | 00:00:00 | | 2004-02-06 | 6,56 | 59.700 | 6,70 | 6,56 | 6,69 | 00:00:00 | | 2004-02-09 | 6,73 | 93.500 | 6,77 | 6,60 | 6,62 | 00:00:00 | | 2004-02-10 | 6,88 | 241.500 | 6,88 | 6,75 | 6,75 | 00:00:00 | | 2004-02-11 | 6,79 | 218.100 | 6,94 | 6,79 | 6,89 | 00:00:00 | | 2004-02-12 | 6,85 | 59.000 | 6,86 | 6,80 | 6,81 | 00:00:00 | | 2004-02-13 | 6,84 | 324.900 | 6,93 | 6,75 | 6,80 | 00:00:00 | | 2004-02-16 | 6,92 | 41.100 | 6,92 | 6,85 | 6,89 | 00:00:00 | | 2004-02-17 | 6,90 | 76.400 | 6,91 | 6,86 | 6,91 | 00:00:00 | | 2004-02-18 | 6,89 | 53.400 | 6,90 | 6,86 | 6,86 | 00:00:00 | | 2004-02-19 | 6,94 | 46.200 | 6,94 | 6,86 | 6,93 | 00:00:00 | | 2004-02-20 | 6,77 | 88.000 | 6,94 | 6,77 | 6,94 | 00:00:00 | | 2004-02-23 | 6,74 | 71.000 | 6,94 | 6,71 | 6,94 | 00:00:00 | | 2004-02-24 | 6,61 | 148.000 | 6,74 | 6,61 | 6,74 | 00:00:00 | | 2004-02-25 | 6,58 | 163.700 | 6,68 | 6,37 | 6,65 | 00:00:00 | | 2004-02-26 | 6,76 | 184.700 | 6,85 | 6,53 | 6,58 | 00:00:00 | | 2004-02-27 | 6,76 | 189.600 | 6,81 | 6,71 | 6,81 | 00:00:00 | | 2004-03-01 | 6,84 | 34.100 | 6,88 | 6,72 | 6,77 | 00:00:00 | | 2004-03-02 | 6,85 | 394.600 | 6,88 | 6,79 | 6,80 | 00:00:00 | | 2004-03-03 | 6,82 | 120.500 | 6,90 | 6,81 | 6,84 | 00:00:00 | | 2004-03-04 | 6,82 | 67.900 | 6,85 | 6,75 | 6,85 | 00:00:00 | | 2004-03-05 | 6,80 | 169.700 | 6,85 | 6,77 | 6,83 | 00:00:00 | | 2004-03-08 | 6,81 | 54.500 | 6,85 | 6,78 | 6,85 | 00:00:00 | | 2004-03-09 | 6,77 | 55.200 | 6,79 | 6,63 | 6,79 | 00:00:00 | | 2004-03-10 | 6,75 | 40.400 | 6,75 | 6,66 | 6,66 | 00:00:00 | | 2004-03-11 | 6,60 | 126.600 | 6,69 | 6,55 | 6,66 | 00:00:00 | | 2004-03-12 | 6,50 | 209.300 | 6,70 | 6,22 | 6,26 | 00:00:00 | | 2004-03-15 | 6,26 | 400.200 | 6,36 | 6,03 | 6,22 | 00:00:00 | | 2004-03-16 | 6,21 | 302.700 | 6,29 | 6,06 | 6,06 | 00:00:00 | | 2004-03-17 | 6,33 | 440.400 | 6,40 | 6,25 | 6,25 | 00:00:00 | | 2004-03-18 | 6,34 | 221.900 | 6,44 | 6,32 | 6,40 | 00:00:00 | | 2004-03-19 | 6,35 | 18.000 | 6,40 | 6,29 | 6,40 | 00:00:00 | | 2004-03-22 | 6,45 | 77.700 | 6,45 | 6,29 | 6,30 | 00:00:00 | | 2004-03-23 | 6,49 | 101.600 | 6,49 | 6,32 | 6,36 | 00:00:00 | | 2004-03-24 | 6,59 | 130.600 | 6,60 | 6,48 | 6,50 | 00:00:00 | | 2004-03-25 | 6,70 | 44.400 | 6,70 | 6,57 | 6,59 | 00:00:00 | | 2004-03-26 | 6,68 | 68.000 | 6,71 | 6,53 | 6,53 | 00:00:00 | | 2004-03-29 | 6,89 | 157.600 | 6,89 | 6,58 | 6,58 | 00:00:00 | | 2004-03-30 | 6,88 | 148.800 | 6,90 | 6,74 | 6,89 | 00:00:00 | | 2004-03-31 | 6,94 | 177.300 | 6,94 | 6,80 | 6,82 | 00:00:00 | | 2004-04-01 | 7,11 | 289.000 | 7,25 | 6,94 | 6,95 | 00:00:00 | | 2004-04-02 | 7,10 | 376.100 | 7,24 | 7,05 | 7,21 | 00:00:00 | | 2004-04-05 | 7,08 | 81.000 | 7,13 | 7,02 | 7,13 | 00:00:00 | | 2004-04-06 | 7,12 | 76.400 | 7,15 | 7,06 | 7,14 | 00:00:00 | | 2004-04-07 | 7,49 | 211.800 | 7,49 | 7,16 | 7,19 | 00:00:00 | | 2004-04-08 | 7,42 | 132.800 | 7,61 | 7,33 | 7,50 | 00:00:00 | | 2004-04-09 | 7,42 | 0 | 7,42 | 7,42 | 7,42 | 00:00:00 | | 2004-04-12 | 7,42 | 0 | 7,42 | 7,42 | 7,42 | 00:00:00 | | 2004-04-13 | 7,44 | 157.400 | 7,55 | 7,31 | 7,49 | 00:00:00 | | 2004-04-14 | 7,29 | 58.000 | 7,42 | 7,29 | 7,42 | 00:00:00 | | 2004-04-15 | 7,44 | 60.100 | 7,44 | 7,22 | 7,26 | 00:00:00 | | 2004-04-16 | 7,29 | 53.200 | 7,44 | 7,29 | 7,44 | 00:00:00 | | 2004-04-19 | 7,26 | 107.800 | 7,40 | 7,20 | 7,30 | 00:00:00 | | 2004-04-20 | 7,41 | 136.000 | 7,48 | 7,28 | 7,30 | 00:00:00 | | 2004-04-21 | 7,53 | 116.600 | 7,64 | 7,34 | 7,34 | 00:00:00 | | 2004-04-22 | 7,62 | 295.900 | 7,80 | 7,52 | 7,52 | 00:00:00 | | 2004-04-23 | 7,75 | 195.100 | 7,75 | 7,68 | 7,70 | 00:00:00 | | 2004-04-26 | 7,70 | 105.300 | 7,77 | 7,70 | 7,73 | 00:00:00 | | 2004-04-27 | 7,74 | 34.700 | 7,78 | 7,70 | 7,72 | 00:00:00 | | 2004-04-28 | 7,80 | 113.700 | 7,81 | 7,72 | 7,75 | 00:00:00 | | 2004-04-29 | 7,70 | 351.800 | 7,80 | 7,55 | 7,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
