|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 14,35 | 1.140.000 | 14,38 | 14,27 | 14,30 | 00:00:00 | | 2004-08-10 | 14,43 | 981.500 | 14,44 | 14,32 | 14,34 | 00:00:00 | | 2004-08-11 | 14,50 | 1.546.600 | 14,52 | 14,41 | 14,44 | 00:00:00 | | 2004-08-12 | 14,39 | 1.001.300 | 14,50 | 14,28 | 14,41 | 00:00:00 | | 2004-08-13 | 14,16 | 786.100 | 14,31 | 14,11 | 14,31 | 00:00:00 | | 2004-08-16 | 14,16 | 0 | 14,16 | 14,16 | 14,16 | 00:00:00 | | 2004-08-17 | 14,16 | 837.200 | 14,25 | 14,09 | 14,25 | 00:00:00 | | 2004-08-18 | 14,24 | 743.200 | 14,24 | 14,10 | 14,21 | 00:00:00 | | 2004-08-19 | 14,33 | 307.700 | 14,39 | 14,18 | 14,30 | 00:00:00 | | 2004-08-20 | 14,20 | 381.300 | 14,37 | 14,19 | 14,37 | 00:00:00 | | 2004-08-23 | 14,37 | 318.100 | 14,37 | 14,27 | 14,30 | 00:00:00 | | 2004-08-24 | 14,38 | 399.700 | 14,40 | 14,29 | 14,39 | 00:00:00 | | 2004-08-25 | 14,40 | 263.900 | 14,41 | 14,33 | 14,39 | 00:00:00 | | 2004-08-26 | 14,52 | 271.100 | 14,52 | 14,40 | 14,48 | 00:00:00 | | 2004-08-27 | 14,55 | 315.300 | 14,58 | 14,47 | 14,50 | 00:00:00 | | 2004-08-30 | 14,68 | 591.400 | 14,68 | 14,51 | 14,54 | 00:00:00 | | 2004-08-31 | 14,78 | 1.119.400 | 14,87 | 14,63 | 14,67 | 00:00:00 | | 2004-09-01 | 14,84 | 484.800 | 14,90 | 14,74 | 14,77 | 00:00:00 | | 2004-09-02 | 14,88 | 746.800 | 14,91 | 14,80 | 14,89 | 00:00:00 | | 2004-09-03 | 15,28 | 1.541.400 | 15,36 | 14,90 | 14,90 | 00:00:00 | | 2004-09-06 | 15,28 | 840.400 | 15,30 | 15,11 | 15,22 | 00:00:00 | | 2004-09-07 | 15,29 | 894.700 | 15,30 | 15,21 | 15,21 | 00:00:00 | | 2004-09-08 | 15,39 | 1.216.400 | 15,40 | 15,20 | 15,28 | 00:00:00 | | 2004-09-09 | 15,37 | 679.500 | 15,42 | 15,34 | 15,40 | 00:00:00 | | 2004-09-10 | 15,24 | 696.400 | 15,43 | 15,20 | 15,30 | 00:00:00 | | 2004-09-13 | 15,40 | 805.000 | 15,44 | 15,20 | 15,20 | 00:00:00 | | 2004-09-14 | 15,44 | 289.800 | 15,44 | 15,36 | 15,38 | 00:00:00 | | 2004-09-15 | 15,48 | 657.400 | 15,56 | 15,38 | 15,38 | 00:00:00 | | 2004-09-16 | 15,54 | 585.100 | 15,55 | 15,38 | 15,45 | 00:00:00 | | 2004-09-17 | 15,55 | 683.300 | 15,55 | 15,44 | 15,54 | 00:00:00 | | 2004-09-20 | 15,52 | 1.033.800 | 15,60 | 15,38 | 15,56 | 00:00:00 | | 2004-09-21 | 15,47 | 27.986.100 | 15,60 | 15,44 | 15,44 | 00:00:00 | | 2004-09-22 | 15,22 | 2.389.400 | 15,44 | 15,04 | 15,40 | 00:00:00 | | 2004-09-23 | 14,89 | 1.771.500 | 15,19 | 14,68 | 15,11 | 00:00:00 | | 2004-09-24 | 15,10 | 735.300 | 15,10 | 14,78 | 14,79 | 00:00:00 | | 2004-09-27 | 14,99 | 1.102.700 | 15,09 | 14,91 | 15,00 | 00:00:00 | | 2004-09-28 | 15,02 | 1.581.700 | 15,02 | 14,90 | 14,95 | 00:00:00 | | 2004-09-29 | 15,11 | 959.800 | 15,15 | 14,90 | 15,03 | 00:00:00 | | 2004-09-30 | 15,03 | 1.077.300 | 15,16 | 14,96 | 15,12 | 00:00:00 | | 2004-10-01 | 15,36 | 1.346.300 | 15,41 | 15,00 | 15,00 | 00:00:00 | | 2004-10-04 | 15,28 | 1.155.200 | 15,48 | 15,23 | 15,29 | 00:00:00 | | 2004-10-05 | 15,26 | 511.600 | 15,35 | 15,18 | 15,20 | 00:00:00 | | 2004-10-06 | 15,26 | 1.291.600 | 15,30 | 15,19 | 15,19 | 00:00:00 | | 2004-10-07 | 15,16 | 1.915.700 | 15,30 | 15,12 | 15,23 | 00:00:00 | | 2004-10-08 | 15,17 | 512.300 | 15,24 | 15,09 | 15,12 | 00:00:00 | | 2004-10-11 | 15,05 | 568.100 | 15,27 | 15,01 | 15,14 | 00:00:00 | | 2004-10-12 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2004-10-13 | 14,99 | 1.643.300 | 15,23 | 14,97 | 15,08 | 00:00:00 | | 2004-10-14 | 14,91 | 873.600 | 15,04 | 14,89 | 15,02 | 00:00:00 | | 2004-10-15 | 14,79 | 1.199.600 | 14,95 | 14,78 | 14,95 | 00:00:00 | | 2004-10-18 | 14,81 | 1.634.700 | 14,88 | 14,75 | 14,75 | 00:00:00 | | 2004-10-19 | 14,78 | 1.206.400 | 14,94 | 14,77 | 14,89 | 00:00:00 | | 2004-10-20 | 14,83 | 929.100 | 14,84 | 14,67 | 14,80 | 00:00:00 | | 2004-10-21 | 14,96 | 1.076.300 | 15,02 | 14,78 | 14,88 | 00:00:00 | | 2004-10-22 | 15,05 | 824.100 | 15,10 | 14,97 | 15,07 | 00:00:00 | | 2004-10-25 | 14,88 | 3.195.300 | 15,03 | 14,87 | 15,01 | 00:00:00 | | 2004-10-26 | 14,91 | 1.694.700 | 15,03 | 14,83 | 14,91 | 00:00:00 | | 2004-10-27 | 15,00 | 1.534.700 | 15,05 | 14,96 | 15,00 | 00:00:00 | | 2004-10-28 | 14,97 | 1.640.600 | 14,99 | 14,81 | 14,88 | 00:00:00 | | 2004-10-29 | 14,67 | 1.499.500 | 14,95 | 14,67 | 14,90 | 00:00:00 | | 2004-11-01 | 14,67 | 0 | 14,67 | 14,67 | 14,67 | 00:00:00 | | 2004-11-02 | 14,75 | 5.882.200 | 14,88 | 14,69 | 14,82 | 00:00:00 | | 2004-11-03 | 14,79 | 1.584.700 | 14,89 | 14,67 | 14,75 | 00:00:00 | | 2004-11-04 | 14,93 | 1.247.700 | 14,95 | 14,76 | 14,85 | 00:00:00 | | 2004-11-05 | 14,94 | 702.700 | 14,99 | 14,92 | 14,97 | 00:00:00 | | 2004-11-08 | 14,96 | 512.500 | 15,01 | 14,92 | 14,98 | 00:00:00 | | 2004-11-09 | 14,99 | 635.500 | 15,12 | 14,93 | 14,93 | 00:00:00 | | 2004-11-10 | 14,95 | 846.800 | 15,09 | 14,93 | 14,97 | 00:00:00 | | 2004-11-11 | 15,19 | 976.100 | 15,27 | 14,95 | 15,04 | 00:00:00 | | 2004-11-12 | 15,18 | 978.500 | 15,27 | 15,12 | 15,18 | 00:00:00 | | 2004-11-15 | 15,10 | 858.500 | 15,28 | 15,10 | 15,28 | 00:00:00 | | 2004-11-16 | 15,13 | 736.600 | 15,18 | 15,06 | 15,10 | 00:00:00 | | 2004-11-17 | 15,28 | 1.006.700 | 15,28 | 15,10 | 15,11 | 00:00:00 | | 2004-11-18 | 15,20 | 2.076.400 | 15,28 | 15,12 | 15,20 | 00:00:00 | | 2004-11-19 | 15,15 | 509.400 | 15,25 | 15,08 | 15,16 | 00:00:00 | | 2004-11-22 | 15,19 | 1.157.700 | 15,19 | 15,00 | 15,00 | 00:00:00 | | 2004-11-23 | 15,19 | 586.100 | 15,33 | 15,15 | 15,33 | 00:00:00 | | 2004-11-24 | 15,60 | 1.854.400 | 15,60 | 15,17 | 15,30 | 00:00:00 | | 2004-11-25 | 15,74 | 2.034.800 | 15,74 | 15,44 | 15,56 | 00:00:00 | | 2004-11-26 | 15,68 | 515.200 | 15,73 | 15,62 | 15,73 | 00:00:00 | | 2004-11-29 | 15,74 | 469.500 | 15,83 | 15,61 | 15,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
