|
 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 | | 2011-06-24 | 14,85 | 2.591.600 | 15,36 | 14,77 | 15,27 | 00:00:00 | | 2011-06-27 | 15,00 | 1.790.500 | 15,05 | 14,81 | 14,97 | 00:00:00 | | 2011-06-28 | 14,69 | 2.100.000 | 14,92 | 14,59 | 14,76 | 00:00:00 | | 2011-06-29 | 15,15 | 2.318.600 | 15,21 | 14,75 | 14,75 | 00:00:00 | | 2011-06-30 | 15,40 | 1.820.800 | 15,48 | 15,10 | 15,16 | 00:00:00 | | 2011-07-01 | 15,37 | 1.634.500 | 15,47 | 15,29 | 15,47 | 00:00:00 | | 2011-07-04 | 15,20 | 1.108.500 | 15,44 | 15,19 | 15,33 | 00:00:00 | | 2011-07-05 | 15,03 | 1.722.400 | 15,26 | 15,01 | 15,23 | 00:00:00 | | 2011-07-06 | 15,07 | 2.085.200 | 15,07 | 14,85 | 15,00 | 00:00:00 | | 2011-07-07 | 15,08 | 1.276.600 | 15,27 | 15,03 | 15,16 | 00:00:00 | | 2011-07-08 | 14,81 | 1.232.400 | 15,24 | 14,77 | 15,15 | 00:00:00 | | 2011-07-11 | 14,40 | 1.969.700 | 14,74 | 14,30 | 14,70 | 00:00:00 | | 2011-07-12 | 14,14 | 4.763.200 | 14,77 | 13,90 | 14,77 | 00:00:00 | | 2011-07-13 | 14,34 | 2.134.400 | 14,44 | 14,04 | 14,04 | 00:00:00 | | 2011-07-14 | 14,27 | 1.097.800 | 14,39 | 14,13 | 14,13 | 00:00:00 | | 2011-07-15 | 13,96 | 1.834.200 | 14,24 | 13,93 | 14,24 | 00:00:00 | | 2011-07-18 | 13,76 | 1.302.100 | 14,09 | 13,76 | 13,90 | 00:00:00 | | 2011-07-19 | 13,70 | 1.528.800 | 13,93 | 13,65 | 13,77 | 00:00:00 | | 2011-07-20 | 13,94 | 1.434.400 | 13,98 | 13,79 | 13,83 | 00:00:00 | | 2011-07-21 | 14,52 | 3.014.800 | 14,60 | 13,88 | 13,98 | 00:00:00 | | 2011-07-22 | 14,68 | 1.782.000 | 14,80 | 14,61 | 14,66 | 00:00:00 | | 2011-07-25 | 14,67 | 1.483.700 | 14,85 | 14,62 | 14,80 | 00:00:00 | | 2011-07-26 | 14,56 | 1.677.100 | 14,82 | 14,40 | 14,79 | 00:00:00 | | 2011-07-27 | 13,05 | 2.491.900 | 13,74 | 12,98 | 13,55 | 00:00:00 | | 2011-07-28 | 12,95 | 2.507.000 | 13,38 | 12,94 | 13,01 | 00:00:00 | | 2011-07-29 | 12,83 | 2.559.100 | 13,05 | 12,68 | 12,88 | 00:00:00 | | 2011-08-01 | 12,30 | 2.104.100 | 13,02 | 12,30 | 12,90 | 00:00:00 | | 2011-08-02 | 12,07 | 2.579.200 | 12,35 | 12,01 | 12,14 | 00:00:00 | | 2011-08-03 | 11,60 | 3.717.700 | 12,15 | 11,43 | 11,89 | 00:00:00 | | 2011-08-04 | 11,32 | 4.796.000 | 11,86 | 11,30 | 11,81 | 00:00:00 | | 2011-08-05 | 10,94 | 4.447.700 | 11,48 | 10,80 | 10,85 | 00:00:00 | | 2011-08-08 | 10,62 | 5.512.800 | 11,39 | 10,57 | 11,00 | 00:00:00 | | 2011-08-09 | 10,60 | 4.671.700 | 10,90 | 10,14 | 10,66 | 00:00:00 | | 2011-08-10 | 10,35 | 5.145.500 | 10,85 | 10,31 | 10,75 | 00:00:00 | | 2011-08-11 | 10,73 | 3.722.400 | 10,79 | 10,23 | 10,62 | 00:00:00 | | 2011-08-12 | 11,05 | 3.069.800 | 11,09 | 10,33 | 10,72 | 00:00:00 | | 2011-08-15 | 11,18 | 1.279.100 | 11,19 | 10,97 | 11,14 | 00:00:00 | | 2011-08-16 | 11,07 | 4.806.500 | 11,31 | 10,90 | 11,29 | 00:00:00 | | 2011-08-17 | 11,15 | 4.238.100 | 11,23 | 10,90 | 11,06 | 00:00:00 | | 2011-08-18 | 10,70 | 3.201.000 | 11,10 | 10,62 | 11,05 | 00:00:00 | | 2011-08-19 | 10,57 | 3.495.100 | 10,69 | 10,40 | 10,69 | 00:00:00 | | 2011-08-22 | 10,25 | 2.198.400 | 10,41 | 10,15 | 10,19 | 00:00:00 | | 2011-08-23 | 10,22 | 3.131.800 | 10,46 | 10,09 | 10,40 | 00:00:00 | | 2011-08-24 | 10,40 | 1.982.400 | 10,48 | 10,19 | 10,35 | 00:00:00 | | 2011-08-25 | 10,31 | 2.491.500 | 10,52 | 10,22 | 10,52 | 00:00:00 | | 2011-08-26 | 10,27 | 2.543.700 | 10,35 | 10,05 | 10,32 | 00:00:00 | | 2011-08-29 | 10,44 | 1.363.700 | 10,51 | 10,27 | 10,40 | 00:00:00 | | 2011-08-30 | 10,63 | 2.287.200 | 10,64 | 10,40 | 10,55 | 00:00:00 | | 2011-08-31 | 11,07 | 3.389.600 | 11,09 | 10,64 | 10,66 | 00:00:00 | | 2011-09-01 | 11,27 | 2.481.400 | 11,29 | 10,98 | 11,12 | 00:00:00 | | 2011-09-02 | 11,00 | 2.070.900 | 11,16 | 10,94 | 11,15 | 00:00:00 | | 2011-09-05 | 10,62 | 1.583.100 | 10,83 | 10,61 | 10,81 | 00:00:00 | | 2011-09-06 | 10,66 | 1.657.400 | 10,82 | 10,51 | 10,59 | 00:00:00 | | 2011-09-07 | 11,11 | 1.563.600 | 11,13 | 10,82 | 10,85 | 00:00:00 | | 2011-09-08 | 11,20 | 1.921.700 | 11,35 | 11,02 | 11,11 | 00:00:00 | | 2011-09-09 | 10,86 | 1.701.200 | 11,22 | 10,82 | 11,07 | 00:00:00 | | 2011-09-12 | 10,55 | 2.795.100 | 10,72 | 10,52 | 10,60 | 00:00:00 | | 2011-09-13 | 10,76 | 4.191.000 | 10,86 | 10,51 | 10,75 | 00:00:00 | | 2011-09-14 | 11,13 | 2.610.100 | 11,25 | 10,64 | 10,65 | 00:00:00 | | 2011-09-15 | 11,29 | 1.904.900 | 11,38 | 11,13 | 11,20 | 00:00:00 | | 2011-09-16 | 11,30 | 3.275.200 | 11,46 | 11,22 | 11,46 | 00:00:00 | | 2011-09-19 | 11,18 | 1.096.300 | 11,24 | 11,07 | 11,07 | 00:00:00 | | 2011-09-20 | 11,35 | 1.443.700 | 11,40 | 11,10 | 11,14 | 00:00:00 | | 2011-09-21 | 11,41 | 2.288.900 | 11,45 | 11,27 | 11,34 | 00:00:00 | | 2011-09-22 | 10,86 | 2.009.100 | 11,22 | 10,83 | 11,11 | 00:00:00 | | 2011-09-23 | 10,84 | 2.489.200 | 10,99 | 10,56 | 10,97 | 00:00:00 | | 2011-09-26 | 11,14 | 2.256.500 | 11,18 | 10,60 | 10,69 | 00:00:00 | | 2011-09-27 | 11,55 | 2.826.400 | 11,59 | 11,26 | 11,37 | 00:00:00 | | 2011-09-28 | 11,48 | 1.162.900 | 11,65 | 11,31 | 11,37 | 00:00:00 | | 2011-09-29 | 11,57 | 1.264.900 | 11,66 | 11,44 | 11,48 | 00:00:00 | | 2011-09-30 | 11,60 | 1.538.000 | 11,73 | 11,40 | 11,49 | 00:00:00 | | 2011-10-03 | 11,56 | 1.738.500 | 11,57 | 11,10 | 11,21 | 00:00:00 | | 2011-10-04 | 11,36 | 1.818.700 | 11,43 | 11,20 | 11,40 | 00:00:00 | | 2011-10-05 | 11,55 | 1.220.300 | 11,57 | 11,32 | 11,50 | 00:00:00 | | 2011-10-06 | 11,61 | 1.997.300 | 11,65 | 11,41 | 11,60 | 00:00:00 | | 2011-10-07 | 11,76 | 1.661.200 | 11,80 | 11,60 | 11,69 | 00:00:00 | | 2011-10-10 | 12,02 | 1.157.000 | 12,03 | 11,74 | 11,79 | 00:00:00 | | 2011-10-11 | 11,94 | 1.290.600 | 12,02 | 11,84 | 11,98 | 00:00:00 | | 2011-10-12 | 12,18 | 1.178.200 | 12,22 | 11,81 | 11,89 | 00:00:00 | | 2011-10-13 | 11,93 | 2.207.000 | 12,21 | 11,80 | 12,18 | 00:00:00 | | 2011-10-14 | 12,03 | 1.932.700 | 12,16 | 11,84 | 11,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
