|
 ABENGOA -A- - [Ticker: ABG.MC] |     | | Última Transacción | 0,017 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,018 | Mínimo | 0,017 | | Volumen | 14.837.013 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,017 | PER | 0,00% | | Apertura | 0,017 | 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 ABG.MC desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-29 | 7,70 | 351.800 | 7,80 | 7,55 | 7,78 | 00:00:00 | | 2004-04-30 | 7,43 | 105.500 | 7,59 | 7,42 | 7,59 | 00:00:00 | | 2004-05-03 | 7,31 | 85.800 | 7,50 | 7,31 | 7,42 | 00:00:00 | | 2004-05-04 | 7,50 | 267.200 | 7,53 | 7,32 | 7,38 | 00:00:00 | | 2004-05-05 | 7,36 | 52.200 | 7,52 | 7,36 | 7,52 | 00:00:00 | | 2004-05-06 | 7,20 | 54.800 | 7,40 | 7,20 | 7,40 | 00:00:00 | | 2004-05-07 | 7,22 | 155.100 | 7,24 | 7,11 | 7,20 | 00:00:00 | | 2004-05-10 | 7,00 | 123.700 | 7,13 | 6,87 | 7,12 | 00:00:00 | | 2004-05-11 | 7,12 | 111.100 | 7,14 | 6,91 | 6,91 | 00:00:00 | | 2004-05-12 | 7,07 | 87.700 | 7,30 | 7,03 | 7,19 | 00:00:00 | | 2004-05-13 | 7,15 | 54.600 | 7,20 | 7,09 | 7,17 | 00:00:00 | | 2004-05-14 | 7,10 | 59.000 | 7,18 | 7,02 | 7,18 | 00:00:00 | | 2004-05-17 | 6,80 | 157.400 | 6,96 | 6,77 | 6,96 | 00:00:00 | | 2004-05-18 | 6,62 | 127.900 | 6,92 | 6,62 | 6,80 | 00:00:00 | | 2004-05-19 | 6,85 | 205.600 | 6,91 | 6,64 | 6,75 | 00:00:00 | | 2004-05-20 | 6,67 | 84.000 | 6,79 | 6,67 | 6,72 | 00:00:00 | | 2004-05-21 | 6,66 | 53.800 | 6,78 | 6,66 | 6,68 | 00:00:00 | | 2004-05-24 | 6,71 | 315.100 | 6,85 | 6,65 | 6,70 | 00:00:00 | | 2004-05-25 | 6,67 | 165.500 | 6,88 | 6,67 | 6,88 | 00:00:00 | | 2004-05-26 | 6,72 | 155.500 | 6,84 | 6,72 | 6,84 | 00:00:00 | | 2004-05-27 | 6,71 | 60.300 | 6,80 | 6,69 | 6,80 | 00:00:00 | | 2004-05-28 | 6,69 | 65.700 | 6,74 | 6,65 | 6,72 | 00:00:00 | | 2004-05-31 | 6,73 | 7.300 | 6,74 | 6,69 | 6,70 | 00:00:00 | | 2004-06-01 | 6,60 | 53.400 | 6,70 | 6,60 | 6,68 | 00:00:00 | | 2004-06-02 | 6,62 | 169.800 | 6,70 | 6,43 | 6,60 | 00:00:00 | | 2004-06-03 | 6,60 | 199.400 | 6,70 | 6,57 | 6,65 | 00:00:00 | | 2004-06-04 | 6,68 | 252.500 | 6,70 | 6,58 | 6,63 | 00:00:00 | | 2004-06-07 | 6,75 | 74.700 | 6,80 | 6,74 | 6,74 | 00:00:00 | | 2004-06-08 | 6,74 | 125.600 | 6,83 | 6,64 | 6,83 | 00:00:00 | | 2004-06-09 | 6,74 | 214.800 | 6,80 | 6,70 | 6,77 | 00:00:00 | | 2004-06-10 | 6,72 | 120.900 | 6,76 | 6,70 | 6,74 | 00:00:00 | | 2004-06-11 | 6,69 | 31.400 | 6,73 | 6,66 | 6,73 | 00:00:00 | | 2004-06-14 | 6,59 | 68.900 | 6,69 | 6,56 | 6,69 | 00:00:00 | | 2004-06-15 | 6,72 | 222.000 | 6,74 | 6,53 | 6,53 | 00:00:00 | | 2004-06-16 | 6,72 | 158.200 | 6,90 | 6,66 | 6,75 | 00:00:00 | | 2004-06-17 | 6,82 | 258.900 | 6,85 | 6,71 | 6,71 | 00:00:00 | | 2004-06-18 | 6,80 | 80.300 | 6,82 | 6,73 | 6,82 | 00:00:00 | | 2004-06-21 | 6,86 | 115.200 | 6,86 | 6,80 | 6,83 | 00:00:00 | | 2004-06-22 | 6,80 | 79.800 | 6,89 | 6,79 | 6,89 | 00:00:00 | | 2004-06-23 | 6,90 | 213.100 | 6,90 | 6,80 | 6,86 | 00:00:00 | | 2004-06-24 | 6,89 | 79.200 | 6,92 | 6,86 | 6,90 | 00:00:00 | | 2004-06-25 | 6,90 | 119.600 | 6,90 | 6,80 | 6,88 | 00:00:00 | | 2004-06-28 | 7,16 | 280.900 | 7,16 | 6,90 | 6,93 | 00:00:00 | | 2004-06-29 | 7,34 | 260.900 | 7,36 | 7,19 | 7,20 | 00:00:00 | | 2004-06-30 | 7,21 | 324.800 | 7,37 | 7,21 | 7,37 | 00:00:00 | | 2004-07-01 | 7,20 | 21.600 | 7,37 | 7,20 | 7,37 | 00:00:00 | | 2004-07-02 | 7,09 | 56.900 | 7,27 | 7,05 | 7,27 | 00:00:00 | | 2004-07-05 | 7,18 | 992.500 | 7,18 | 7,08 | 7,15 | 00:00:00 | | 2004-07-06 | 7,10 | 168.800 | 7,18 | 6,90 | 7,18 | 00:00:00 | | 2004-07-07 | 7,20 | 83.300 | 7,20 | 7,06 | 7,12 | 00:00:00 | | 2004-07-08 | 7,21 | 709.900 | 7,30 | 7,03 | 7,13 | 00:00:00 | | 2004-07-09 | 7,36 | 139.500 | 7,40 | 7,20 | 7,29 | 00:00:00 | | 2004-07-12 | 7,38 | 82.100 | 7,42 | 7,27 | 7,40 | 00:00:00 | | 2004-07-13 | 7,40 | 134.400 | 7,46 | 7,38 | 7,45 | 00:00:00 | | 2004-07-14 | 7,42 | 133.000 | 7,42 | 7,30 | 7,39 | 00:00:00 | | 2004-07-15 | 7,46 | 426.100 | 7,47 | 7,32 | 7,45 | 00:00:00 | | 2004-07-16 | 7,40 | 209.000 | 7,47 | 7,33 | 7,46 | 00:00:00 | | 2004-07-19 | 7,30 | 85.500 | 7,44 | 7,25 | 7,44 | 00:00:00 | | 2004-07-20 | 7,12 | 105.000 | 7,31 | 7,11 | 7,31 | 00:00:00 | | 2004-07-21 | 7,16 | 106.500 | 7,24 | 7,12 | 7,19 | 00:00:00 | | 2004-07-22 | 7,20 | 51.100 | 7,28 | 7,19 | 7,28 | 00:00:00 | | 2004-07-23 | 7,13 | 44.500 | 7,33 | 7,13 | 7,33 | 00:00:00 | | 2004-07-26 | 7,10 | 81.400 | 7,23 | 7,01 | 7,23 | 00:00:00 | | 2004-07-27 | 7,12 | 42.400 | 7,16 | 7,03 | 7,03 | 00:00:00 | | 2004-07-28 | 7,07 | 22.100 | 7,19 | 7,07 | 7,13 | 00:00:00 | | 2004-07-29 | 7,28 | 172.000 | 7,28 | 7,02 | 7,02 | 00:00:00 | | 2004-07-30 | 7,20 | 144.700 | 7,27 | 7,17 | 7,27 | 00:00:00 | | 2004-08-02 | 7,10 | 18.500 | 7,14 | 7,05 | 7,07 | 00:00:00 | | 2004-08-03 | 7,12 | 43.400 | 7,20 | 7,11 | 7,20 | 00:00:00 | | 2004-08-04 | 7,10 | 20.300 | 7,17 | 7,02 | 7,17 | 00:00:00 | | 2004-08-05 | 7,00 | 79.200 | 7,10 | 7,00 | 7,10 | 00:00:00 | | 2004-08-06 | 6,92 | 22.300 | 6,95 | 6,90 | 6,90 | 00:00:00 | | 2004-08-09 | 6,87 | 39.100 | 6,99 | 6,83 | 6,92 | 00:00:00 | | 2004-08-10 | 6,90 | 51.500 | 6,93 | 6,80 | 6,86 | 00:00:00 | | 2004-08-11 | 6,90 | 166.600 | 6,94 | 6,68 | 6,93 | 00:00:00 | | 2004-08-12 | 6,73 | 82.600 | 6,97 | 6,73 | 6,78 | 00:00:00 | | 2004-08-13 | 6,61 | 45.800 | 6,76 | 6,61 | 6,75 | 00:00:00 | | 2004-08-16 | 6,61 | 0 | 6,61 | 6,61 | 6,61 | 00:00:00 | | 2004-08-17 | 6,81 | 52.500 | 6,89 | 6,62 | 6,75 | 00:00:00 | | 2004-08-18 | 6,67 | 69.400 | 6,80 | 6,58 | 6,80 | 00:00:00 | | 2004-08-19 | 6,78 | 119.500 | 6,86 | 6,72 | 6,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
