|
 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 | | 2010-07-16 | 13,88 | 2.315.900 | 14,12 | 13,80 | 14,01 | 00:00:00 | | 2010-07-19 | 13,86 | 1.125.400 | 14,05 | 13,75 | 13,87 | 00:00:00 | | 2010-07-20 | 13,84 | 2.019.300 | 14,00 | 13,65 | 14,00 | 00:00:00 | | 2010-07-21 | 13,61 | 3.110.600 | 13,95 | 13,60 | 13,95 | 00:00:00 | | 2010-07-22 | 13,86 | 2.558.500 | 13,94 | 13,50 | 13,55 | 00:00:00 | | 2010-07-23 | 13,35 | 5.309.400 | 13,77 | 13,10 | 13,66 | 00:00:00 | | 2010-07-26 | 13,60 | 1.356.600 | 13,65 | 13,35 | 13,47 | 00:00:00 | | 2010-07-27 | 13,52 | 1.722.400 | 13,74 | 13,44 | 13,66 | 00:00:00 | | 2010-07-28 | 13,50 | 1.201.500 | 13,66 | 13,41 | 13,66 | 00:00:00 | | 2010-07-29 | 13,34 | 4.626.200 | 13,95 | 12,60 | 13,40 | 00:00:00 | | 2010-07-30 | 12,97 | 2.210.100 | 13,39 | 12,97 | 13,30 | 00:00:00 | | 2010-08-02 | 13,46 | 1.946.700 | 13,56 | 12,98 | 13,15 | 00:00:00 | | 2010-08-03 | 13,53 | 1.142.100 | 13,60 | 13,32 | 13,37 | 00:00:00 | | 2010-08-04 | 13,35 | 1.445.900 | 13,57 | 13,31 | 13,53 | 00:00:00 | | 2010-08-05 | 13,31 | 1.061.900 | 13,55 | 13,31 | 13,41 | 00:00:00 | | 2010-08-06 | 13,10 | 984.900 | 13,45 | 13,06 | 13,45 | 00:00:00 | | 2010-08-09 | 13,54 | 1.582.500 | 13,60 | 13,28 | 13,43 | 00:00:00 | | 2010-08-10 | 13,30 | 983.300 | 13,53 | 13,26 | 13,48 | 00:00:00 | | 2010-08-11 | 12,99 | 2.842.100 | 13,54 | 12,91 | 13,28 | 00:00:00 | | 2010-08-12 | 12,88 | 2.170.000 | 13,15 | 12,83 | 13,00 | 00:00:00 | | 2010-08-13 | 12,85 | 1.526.900 | 13,02 | 12,75 | 13,01 | 00:00:00 | | 2010-08-16 | 12,97 | 1.091.200 | 13,00 | 12,72 | 12,85 | 00:00:00 | | 2010-08-17 | 13,07 | 835.800 | 13,12 | 12,90 | 13,01 | 00:00:00 | | 2010-08-18 | 13,03 | 992.700 | 13,10 | 12,88 | 13,09 | 00:00:00 | | 2010-08-19 | 12,84 | 1.370.900 | 13,19 | 12,81 | 13,06 | 00:00:00 | | 2010-08-20 | 12,53 | 1.177.800 | 12,94 | 12,45 | 12,84 | 00:00:00 | | 2010-08-23 | 12,66 | 1.663.600 | 12,74 | 12,44 | 12,53 | 00:00:00 | | 2010-08-24 | 12,44 | 2.116.700 | 12,59 | 12,21 | 12,51 | 00:00:00 | | 2010-08-25 | 12,52 | 2.519.700 | 12,76 | 12,29 | 12,50 | 00:00:00 | | 2010-08-26 | 12,71 | 2.127.200 | 12,84 | 12,50 | 12,59 | 00:00:00 | | 2010-08-27 | 12,89 | 1.336.000 | 12,92 | 12,61 | 12,67 | 00:00:00 | | 2010-08-30 | 12,86 | 665.700 | 12,95 | 12,72 | 12,90 | 00:00:00 | | 2010-08-31 | 13,08 | 1.814.600 | 13,08 | 12,65 | 12,70 | 00:00:00 | | 2010-09-01 | 13,60 | 3.476.900 | 13,64 | 13,11 | 13,15 | 00:00:00 | | 2010-09-02 | 13,73 | 3.652.300 | 13,80 | 13,50 | 13,55 | 00:00:00 | | 2010-09-03 | 13,65 | 2.021.100 | 13,80 | 13,55 | 13,74 | 00:00:00 | | 2010-09-06 | 13,66 | 731.100 | 13,75 | 13,62 | 13,75 | 00:00:00 | | 2010-09-07 | 13,47 | 1.060.300 | 13,71 | 13,36 | 13,68 | 00:00:00 | | 2010-09-08 | 13,55 | 1.305.600 | 13,62 | 13,35 | 13,48 | 00:00:00 | | 2010-09-09 | 13,69 | 1.517.000 | 13,72 | 13,41 | 13,55 | 00:00:00 | | 2010-09-10 | 13,66 | 1.295.600 | 13,72 | 13,58 | 13,65 | 00:00:00 | | 2010-09-13 | 13,72 | 1.087.700 | 13,78 | 13,61 | 13,73 | 00:00:00 | | 2010-09-14 | 13,76 | 1.243.400 | 13,80 | 13,65 | 13,77 | 00:00:00 | | 2010-09-15 | 13,59 | 1.127.800 | 13,75 | 13,55 | 13,75 | 00:00:00 | | 2010-09-16 | 13,54 | 1.419.500 | 13,69 | 13,54 | 13,62 | 00:00:00 | | 2010-09-17 | 13,70 | 2.939.400 | 13,79 | 13,54 | 13,65 | 00:00:00 | | 2010-09-20 | 13,96 | 1.765.400 | 13,96 | 13,70 | 13,74 | 00:00:00 | | 2010-09-21 | 13,94 | 2.693.100 | 14,10 | 13,89 | 13,90 | 00:00:00 | | 2010-09-22 | 13,56 | 1.435.500 | 14,05 | 13,55 | 14,05 | 00:00:00 | | 2010-09-23 | 13,52 | 1.178.100 | 13,73 | 13,36 | 13,65 | 00:00:00 | | 2010-09-24 | 13,77 | 1.035.200 | 13,87 | 13,47 | 13,53 | 00:00:00 | | 2010-09-27 | 13,62 | 1.384.000 | 13,84 | 13,56 | 13,77 | 00:00:00 | | 2010-09-28 | 13,67 | 879.800 | 13,74 | 13,42 | 13,64 | 00:00:00 | | 2010-09-29 | 13,59 | 1.410.400 | 13,76 | 13,49 | 13,72 | 00:00:00 | | 2010-09-30 | 13,67 | 1.920.500 | 13,88 | 13,50 | 13,57 | 00:00:00 | | 2010-10-01 | 13,62 | 1.359.800 | 13,82 | 13,58 | 13,75 | 00:00:00 | | 2010-10-04 | 13,50 | 1.037.700 | 13,64 | 13,40 | 13,63 | 00:00:00 | | 2010-10-05 | 13,70 | 1.604.100 | 13,74 | 13,47 | 13,70 | 00:00:00 | | 2010-10-06 | 13,82 | 1.415.300 | 13,88 | 13,73 | 13,80 | 00:00:00 | | 2010-10-07 | 13,85 | 1.131.700 | 13,95 | 13,70 | 13,81 | 00:00:00 | | 2010-10-08 | 13,92 | 991.600 | 13,94 | 13,71 | 13,85 | 00:00:00 | | 2010-10-11 | 14,08 | 1.183.300 | 14,10 | 13,87 | 13,95 | 00:00:00 | | 2010-10-12 | 14,01 | 907.800 | 14,08 | 13,82 | 14,04 | 00:00:00 | | 2010-10-13 | 14,18 | 1.025.500 | 14,25 | 14,00 | 14,02 | 00:00:00 | | 2010-10-14 | 14,27 | 1.669.600 | 14,36 | 14,15 | 14,19 | 00:00:00 | | 2010-10-15 | 14,27 | 2.424.600 | 14,31 | 14,11 | 14,27 | 00:00:00 | | 2010-10-18 | 14,27 | 1.943.000 | 14,34 | 14,05 | 14,25 | 00:00:00 | | 2010-10-19 | 14,15 | 2.406.600 | 14,36 | 14,13 | 14,33 | 00:00:00 | | 2010-10-20 | 14,17 | 2.162.700 | 14,19 | 13,96 | 14,00 | 00:00:00 | | 2010-10-21 | 14,09 | 2.383.600 | 14,15 | 13,86 | 13,90 | 00:00:00 | | 2010-10-22 | 14,08 | 1.170.700 | 14,15 | 14,02 | 14,09 | 00:00:00 | | 2010-10-25 | 14,09 | 3.151.700 | 14,16 | 13,98 | 14,16 | 00:00:00 | | 2010-10-26 | 14,23 | 2.449.700 | 14,30 | 14,00 | 14,15 | 00:00:00 | | 2010-10-27 | 14,15 | 1.780.800 | 14,34 | 14,11 | 14,19 | 00:00:00 | | 2010-10-28 | 14,18 | 2.324.900 | 14,24 | 14,03 | 14,15 | 00:00:00 | | 2010-10-29 | 14,19 | 1.968.500 | 14,29 | 14,03 | 14,11 | 00:00:00 | | 2010-11-01 | 14,09 | 1.572.900 | 14,29 | 13,95 | 14,29 | 00:00:00 | | 2010-11-02 | 14,16 | 1.655.800 | 14,16 | 13,97 | 14,00 | 00:00:00 | | 2010-11-03 | 13,95 | 1.942.700 | 14,24 | 13,93 | 14,23 | 00:00:00 | | 2010-11-04 | 14,07 | 2.672.900 | 14,10 | 13,95 | 14,07 | 00:00:00 | | 2010-11-05 | 13,66 | 2.786.300 | 14,07 | 13,57 | 14,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
