|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-30 | 14,69 | 1.354.100 | 14,84 | 14,42 | 14,83 | 00:00:00 | | 2009-07-31 | 14,53 | 1.464.200 | 14,75 | 14,32 | 14,54 | 00:00:00 | | 2009-08-03 | 14,67 | 1.152.300 | 14,81 | 14,51 | 14,52 | 00:00:00 | | 2009-08-04 | 14,84 | 959.600 | 14,85 | 14,48 | 14,68 | 00:00:00 | | 2009-08-05 | 14,64 | 946.100 | 14,98 | 14,56 | 14,94 | 00:00:00 | | 2009-08-06 | 14,76 | 1.063.800 | 14,97 | 14,74 | 14,80 | 00:00:00 | | 2009-08-07 | 14,96 | 919.800 | 15,09 | 14,66 | 14,66 | 00:00:00 | | 2009-08-10 | 15,06 | 889.600 | 15,13 | 14,90 | 14,98 | 00:00:00 | | 2009-08-11 | 14,82 | 849.800 | 15,20 | 14,75 | 15,20 | 00:00:00 | | 2009-08-12 | 14,94 | 699.700 | 15,01 | 14,65 | 14,79 | 00:00:00 | | 2009-08-13 | 15,21 | 880.900 | 15,26 | 14,82 | 14,96 | 00:00:00 | | 2009-08-14 | 14,85 | 1.196.900 | 15,25 | 14,71 | 15,20 | 00:00:00 | | 2009-08-17 | 14,65 | 921.600 | 14,85 | 14,53 | 14,85 | 00:00:00 | | 2009-08-18 | 14,78 | 552.200 | 14,79 | 14,59 | 14,72 | 00:00:00 | | 2009-08-19 | 14,81 | 634.500 | 14,94 | 14,52 | 14,61 | 00:00:00 | | 2009-08-20 | 14,93 | 878.300 | 15,06 | 14,76 | 14,89 | 00:00:00 | | 2009-08-21 | 14,92 | 1.965.900 | 15,18 | 14,82 | 14,91 | 00:00:00 | | 2009-08-24 | 15,07 | 1.023.200 | 15,19 | 14,94 | 15,06 | 00:00:00 | | 2009-08-25 | 15,22 | 717.100 | 15,24 | 15,00 | 15,00 | 00:00:00 | | 2009-08-26 | 15,20 | 970.700 | 15,23 | 15,07 | 15,14 | 00:00:00 | | 2009-08-27 | 15,12 | 630.500 | 15,29 | 15,00 | 15,11 | 00:00:00 | | 2009-08-28 | 15,20 | 624.800 | 15,38 | 15,14 | 15,29 | 00:00:00 | | 2009-08-31 | 15,18 | 605.800 | 15,29 | 15,05 | 15,05 | 00:00:00 | | 2009-09-01 | 14,76 | 1.665.000 | 15,30 | 14,75 | 15,30 | 00:00:00 | | 2009-09-02 | 14,79 | 1.104.800 | 14,80 | 14,51 | 14,80 | 00:00:00 | | 2009-09-03 | 14,74 | 859.300 | 14,90 | 14,63 | 14,85 | 00:00:00 | | 2009-09-04 | 14,67 | 1.297.100 | 14,85 | 14,58 | 14,75 | 00:00:00 | | 2009-09-07 | 14,88 | 684.800 | 14,89 | 14,69 | 14,70 | 00:00:00 | | 2009-09-08 | 14,72 | 1.582.300 | 14,97 | 14,61 | 14,90 | 00:00:00 | | 2009-09-09 | 14,78 | 1.783.800 | 14,81 | 14,69 | 14,75 | 00:00:00 | | 2009-09-10 | 14,85 | 1.148.800 | 14,90 | 14,70 | 14,80 | 00:00:00 | | 2009-09-11 | 15,10 | 1.250.900 | 15,12 | 14,81 | 14,81 | 00:00:00 | | 2009-09-14 | 15,20 | 966.900 | 15,25 | 14,90 | 14,90 | 00:00:00 | | 2009-09-15 | 15,23 | 1.144.200 | 15,25 | 15,12 | 15,18 | 00:00:00 | | 2009-09-16 | 15,17 | 1.885.900 | 15,30 | 15,05 | 15,26 | 00:00:00 | | 2009-09-17 | 15,10 | 1.603.200 | 15,25 | 15,06 | 15,25 | 00:00:00 | | 2009-09-18 | 14,98 | 2.034.700 | 15,16 | 14,91 | 15,07 | 00:00:00 | | 2009-09-21 | 14,97 | 1.047.100 | 15,02 | 14,85 | 14,93 | 00:00:00 | | 2009-09-22 | 15,12 | 2.273.000 | 15,25 | 14,98 | 15,06 | 00:00:00 | | 2009-09-23 | 15,21 | 834.200 | 15,22 | 15,07 | 15,07 | 00:00:00 | | 2009-09-24 | 15,12 | 1.400.100 | 15,32 | 14,95 | 15,15 | 00:00:00 | | 2009-09-25 | 15,12 | 871.800 | 15,24 | 15,00 | 15,03 | 00:00:00 | | 2009-09-28 | 15,65 | 1.795.300 | 15,78 | 15,06 | 15,24 | 00:00:00 | | 2009-09-29 | 15,43 | 1.540.400 | 15,78 | 15,39 | 15,78 | 00:00:00 | | 2009-09-30 | 15,51 | 1.675.400 | 15,70 | 15,23 | 15,59 | 00:00:00 | | 2009-10-01 | 15,41 | 1.380.800 | 15,76 | 15,40 | 15,55 | 00:00:00 | | 2009-10-02 | 15,30 | 1.406.200 | 15,48 | 15,19 | 15,24 | 00:00:00 | | 2009-10-05 | 15,48 | 1.063.500 | 15,57 | 15,22 | 15,26 | 00:00:00 | | 2009-10-06 | 15,77 | 1.347.900 | 15,89 | 15,52 | 15,52 | 00:00:00 | | 2009-10-07 | 15,69 | 622.800 | 15,80 | 15,62 | 15,73 | 00:00:00 | | 2009-10-08 | 15,85 | 1.002.000 | 15,94 | 15,72 | 15,84 | 00:00:00 | | 2009-10-09 | 15,75 | 1.457.600 | 16,00 | 15,69 | 15,86 | 00:00:00 | | 2009-10-12 | 15,90 | 711.200 | 16,04 | 15,80 | 15,80 | 00:00:00 | | 2009-10-13 | 15,74 | 1.425.800 | 15,87 | 15,53 | 15,79 | 00:00:00 | | 2009-10-14 | 15,90 | 1.237.500 | 16,05 | 15,80 | 15,85 | 00:00:00 | | 2009-10-15 | 15,65 | 1.575.200 | 15,98 | 15,62 | 15,96 | 00:00:00 | | 2009-10-16 | 15,70 | 3.000.300 | 15,85 | 15,30 | 15,83 | 00:00:00 | | 2009-10-19 | 15,97 | 1.124.900 | 16,08 | 15,70 | 15,78 | 00:00:00 | | 2009-10-20 | 15,82 | 1.207.000 | 16,10 | 15,77 | 16,06 | 00:00:00 | | 2009-10-21 | 15,81 | 1.359.000 | 15,95 | 15,54 | 15,66 | 00:00:00 | | 2009-10-22 | 15,77 | 1.462.300 | 15,82 | 15,54 | 15,72 | 00:00:00 | | 2009-10-23 | 15,65 | 1.493.700 | 15,97 | 15,65 | 15,83 | 00:00:00 | | 2009-10-26 | 15,65 | 1.962.100 | 15,90 | 15,61 | 15,89 | 00:00:00 | | 2009-10-27 | 15,19 | 2.061.500 | 15,50 | 15,17 | 15,50 | 00:00:00 | | 2009-10-28 | 14,71 | 3.019.200 | 15,09 | 14,70 | 15,02 | 00:00:00 | | 2009-10-29 | 14,90 | 1.819.200 | 14,95 | 14,60 | 14,64 | 00:00:00 | | 2009-10-30 | 14,49 | 2.319.700 | 15,15 | 14,49 | 14,81 | 00:00:00 | | 2009-11-02 | 14,65 | 1.156.500 | 14,78 | 14,36 | 14,36 | 00:00:00 | | 2009-11-03 | 14,51 | 1.649.600 | 14,64 | 14,42 | 14,48 | 00:00:00 | | 2009-11-04 | 14,76 | 1.367.100 | 14,88 | 14,57 | 14,64 | 00:00:00 | | 2009-11-05 | 15,01 | 1.261.600 | 15,12 | 14,69 | 14,99 | 00:00:00 | | 2009-11-06 | 15,12 | 1.676.100 | 15,28 | 14,94 | 15,22 | 00:00:00 | | 2009-11-09 | 15,44 | 973.600 | 15,52 | 15,23 | 15,31 | 00:00:00 | | 2009-11-10 | 15,54 | 1.253.800 | 15,59 | 14,75 | 15,35 | 00:00:00 | | 2009-11-11 | 15,43 | 1.167.100 | 15,68 | 15,39 | 15,60 | 00:00:00 | | 2009-11-13 | 15,37 | 1.533.800 | 15,46 | 15,28 | 15,42 | 00:00:00 | | 2009-11-16 | 15,62 | 1.073.200 | 15,65 | 15,45 | 15,56 | 00:00:00 | | 2009-11-17 | 15,63 | 1.261.100 | 15,77 | 15,52 | 15,52 | 00:00:00 | | 2009-11-18 | 15,72 | 1.005.000 | 15,75 | 15,59 | 15,62 | 00:00:00 | | 2009-11-19 | 15,42 | 739.400 | 15,74 | 15,38 | 15,65 | 00:00:00 | | 2009-11-20 | 15,38 | 917.200 | 15,65 | 15,33 | 15,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
