|
 ABERTIS - [Ticker: ABE.MC] |     | | Última Transacción | 18,360 | Hora de Cotización | 2018-08-03 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,360 | Mínimo | 18,360 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 18,360 | PER | 0,00% | | Apertura | 18,360 | 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 ABE.MC desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 11,13 | 682.400 | 11,30 | 11,02 | 11,24 | 00:00:00 | | 2003-01-28 | 11,08 | 715.800 | 11,18 | 11,01 | 11,18 | 00:00:00 | | 2003-01-29 | 10,90 | 487.100 | 11,13 | 10,87 | 11,13 | 00:00:00 | | 2003-01-30 | 10,88 | 1.017.100 | 10,94 | 10,80 | 10,94 | 00:00:00 | | 2003-01-31 | 11,00 | 903.700 | 11,00 | 10,87 | 10,89 | 00:00:00 | | 2003-02-03 | 11,18 | 743.000 | 11,19 | 10,93 | 11,00 | 00:00:00 | | 2003-02-04 | 10,92 | 443.400 | 11,16 | 10,85 | 11,15 | 00:00:00 | | 2003-02-05 | 11,24 | 1.043.400 | 11,24 | 10,93 | 11,00 | 00:00:00 | | 2003-02-06 | 11,12 | 664.700 | 11,24 | 11,00 | 11,10 | 00:00:00 | | 2003-02-07 | 11,00 | 722.100 | 11,20 | 11,00 | 11,20 | 00:00:00 | | 2003-02-10 | 11,03 | 416.600 | 11,18 | 10,95 | 10,95 | 00:00:00 | | 2003-02-11 | 11,01 | 777.400 | 11,10 | 10,93 | 11,10 | 00:00:00 | | 2003-02-12 | 11,16 | 675.200 | 11,18 | 10,98 | 11,00 | 00:00:00 | | 2003-02-13 | 11,31 | 2.284.200 | 11,50 | 11,08 | 11,19 | 00:00:00 | | 2003-02-14 | 11,43 | 818.300 | 11,43 | 11,18 | 11,18 | 00:00:00 | | 2003-02-17 | 11,35 | 473.500 | 11,49 | 11,22 | 11,35 | 00:00:00 | | 2003-02-18 | 11,30 | 1.041.200 | 11,40 | 11,26 | 11,28 | 00:00:00 | | 2003-02-19 | 11,30 | 1.016.400 | 11,44 | 11,30 | 11,36 | 00:00:00 | | 2003-02-20 | 11,35 | 761.300 | 11,48 | 11,30 | 11,37 | 00:00:00 | | 2003-02-21 | 11,55 | 779.300 | 11,62 | 11,35 | 11,35 | 00:00:00 | | 2003-02-24 | 11,62 | 622.800 | 11,66 | 11,49 | 11,61 | 00:00:00 | | 2003-02-25 | 11,40 | 551.600 | 11,59 | 11,26 | 11,55 | 00:00:00 | | 2003-02-26 | 11,64 | 915.600 | 11,64 | 11,28 | 11,50 | 00:00:00 | | 2003-02-27 | 11,77 | 1.117.600 | 11,80 | 11,47 | 11,55 | 00:00:00 | | 2003-02-28 | 11,67 | 720.600 | 11,74 | 11,55 | 11,71 | 00:00:00 | | 2003-03-03 | 11,65 | 379.600 | 11,68 | 11,54 | 11,67 | 00:00:00 | | 2003-03-04 | 11,49 | 611.900 | 11,65 | 11,45 | 11,65 | 00:00:00 | | 2003-03-05 | 11,64 | 387.000 | 11,69 | 11,40 | 11,45 | 00:00:00 | | 2003-03-06 | 11,67 | 383.800 | 11,73 | 11,52 | 11,69 | 00:00:00 | | 2003-03-07 | 11,60 | 785.400 | 11,75 | 11,48 | 11,59 | 00:00:00 | | 2003-03-10 | 11,46 | 297.900 | 11,70 | 11,34 | 11,52 | 00:00:00 | | 2003-03-11 | 11,49 | 438.500 | 11,54 | 11,33 | 11,50 | 00:00:00 | | 2003-03-12 | 11,48 | 533.900 | 11,56 | 11,36 | 11,50 | 00:00:00 | | 2003-03-13 | 11,35 | 670.200 | 11,48 | 11,27 | 11,39 | 00:00:00 | | 2003-03-14 | 11,60 | 724.200 | 11,60 | 11,28 | 11,38 | 00:00:00 | | 2003-03-17 | 11,55 | 594.200 | 11,61 | 11,25 | 11,40 | 00:00:00 | | 2003-03-18 | 11,70 | 1.141.000 | 11,70 | 11,37 | 11,51 | 00:00:00 | | 2003-03-19 | 11,76 | 488.900 | 11,76 | 11,57 | 11,70 | 00:00:00 | | 2003-03-20 | 11,84 | 543.000 | 11,89 | 11,68 | 11,68 | 00:00:00 | | 2003-03-21 | 12,00 | 1.034.900 | 12,00 | 11,80 | 11,80 | 00:00:00 | | 2003-03-24 | 11,76 | 456.500 | 12,00 | 11,76 | 11,98 | 00:00:00 | | 2003-03-25 | 11,82 | 690.500 | 11,97 | 11,65 | 11,75 | 00:00:00 | | 2003-03-26 | 11,99 | 708.800 | 11,99 | 11,72 | 11,77 | 00:00:00 | | 2003-03-27 | 11,87 | 855.300 | 11,99 | 11,80 | 11,80 | 00:00:00 | | 2003-03-28 | 11,94 | 356.000 | 11,96 | 11,75 | 11,86 | 00:00:00 | | 2003-03-31 | 11,82 | 520.000 | 11,96 | 11,77 | 11,86 | 00:00:00 | | 2003-04-01 | 12,00 | 443.100 | 12,00 | 11,80 | 11,82 | 00:00:00 | | 2003-04-02 | 12,09 | 771.100 | 12,09 | 11,89 | 11,91 | 00:00:00 | | 2003-04-03 | 11,86 | 863.900 | 12,08 | 11,86 | 11,97 | 00:00:00 | | 2003-04-04 | 12,03 | 334.300 | 12,07 | 11,87 | 11,95 | 00:00:00 | | 2003-04-07 | 11,89 | 795.800 | 12,19 | 11,86 | 12,03 | 00:00:00 | | 2003-04-08 | 11,92 | 802.200 | 12,06 | 11,91 | 12,00 | 00:00:00 | | 2003-04-09 | 12,15 | 794.700 | 12,22 | 11,94 | 11,94 | 00:00:00 | | 2003-04-10 | 11,99 | 951.300 | 12,20 | 11,96 | 12,01 | 00:00:00 | | 2003-04-11 | 11,93 | 3.162.700 | 12,11 | 11,91 | 12,11 | 00:00:00 | | 2003-04-14 | 11,97 | 786.100 | 12,05 | 11,91 | 12,00 | 00:00:00 | | 2003-04-15 | 12,14 | 1.331.300 | 12,14 | 11,95 | 12,05 | 00:00:00 | | 2003-04-16 | 11,85 | 996.100 | 12,13 | 11,84 | 12,04 | 00:00:00 | | 2003-04-17 | 11,90 | 403.500 | 11,93 | 11,77 | 11,91 | 00:00:00 | | 2003-04-18 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2003-04-21 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2003-04-22 | 11,84 | 3.087.000 | 12,08 | 11,84 | 11,98 | 00:00:00 | | 2003-04-23 | 12,00 | 691.000 | 12,01 | 11,92 | 11,96 | 00:00:00 | | 2003-04-24 | 11,80 | 734.600 | 12,03 | 11,77 | 12,03 | 00:00:00 | | 2003-04-25 | 11,65 | 488.400 | 11,93 | 11,65 | 11,93 | 00:00:00 | | 2003-04-28 | 11,90 | 385.600 | 11,90 | 11,65 | 11,70 | 00:00:00 | | 2003-04-29 | 11,72 | 858.400 | 11,92 | 11,72 | 11,92 | 00:00:00 | | 2003-04-30 | 11,65 | 1.015.600 | 11,82 | 11,65 | 11,75 | 00:00:00 | | 2003-05-01 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2003-05-02 | 11,58 | 449.500 | 11,71 | 11,52 | 11,70 | 00:00:00 | | 2003-05-05 | 11,50 | 610.300 | 11,67 | 11,50 | 11,67 | 00:00:00 | | 2003-05-06 | 11,61 | 844.100 | 11,61 | 11,51 | 11,54 | 00:00:00 | | 2003-05-07 | 11,55 | 755.700 | 11,63 | 11,54 | 11,54 | 00:00:00 | | 2003-05-08 | 11,43 | 732.500 | 11,64 | 11,43 | 11,64 | 00:00:00 | | 2003-05-09 | 11,63 | 669.500 | 11,70 | 11,48 | 11,50 | 00:00:00 | | 2003-05-12 | 11,73 | 262.500 | 11,73 | 11,53 | 11,73 | 00:00:00 | | 2003-05-13 | 11,62 | 613.000 | 11,86 | 11,62 | 11,73 | 00:00:00 | | 2003-05-14 | 11,73 | 629.400 | 11,79 | 11,68 | 11,69 | 00:00:00 | | 2003-05-15 | 11,65 | 919.900 | 11,82 | 11,58 | 11,74 | 00:00:00 | | 2003-05-16 | 11,56 | 843.000 | 11,68 | 11,51 | 11,65 | 00:00:00 | | 2003-05-19 | 11,60 | 800.500 | 11,70 | 11,45 | 11,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
