|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-22 | 18,26 | 494.000 | 19,10 | 18,10 | 18,90 | 00:00:00 | | 2006-06-23 | 18,80 | 460.300 | 19,00 | 18,20 | 18,31 | 00:00:00 | | 2006-06-26 | 19,03 | 340.700 | 19,20 | 18,81 | 18,98 | 00:00:00 | | 2006-06-27 | 18,61 | 336.900 | 19,39 | 18,55 | 19,38 | 00:00:00 | | 2006-06-28 | 18,03 | 714.600 | 18,54 | 17,86 | 18,50 | 00:00:00 | | 2006-06-29 | 18,71 | 479.600 | 18,90 | 18,11 | 18,27 | 00:00:00 | | 2006-06-30 | 18,97 | 406.000 | 19,30 | 18,74 | 19,22 | 00:00:00 | | 2006-07-03 | 19,59 | 656.500 | 19,70 | 19,00 | 19,05 | 00:00:00 | | 2006-07-04 | 19,12 | 306.800 | 19,70 | 18,84 | 19,70 | 00:00:00 | | 2006-07-05 | 18,47 | 364.400 | 19,10 | 18,11 | 18,80 | 00:00:00 | | 2006-07-06 | 18,93 | 426.400 | 19,06 | 18,35 | 18,35 | 00:00:00 | | 2006-07-07 | 18,65 | 272.300 | 18,98 | 18,45 | 18,71 | 00:00:00 | | 2006-07-10 | 18,74 | 324.400 | 19,04 | 18,40 | 18,45 | 00:00:00 | | 2006-07-11 | 18,16 | 126.000 | 18,73 | 18,02 | 18,73 | 00:00:00 | | 2006-07-12 | 18,35 | 168.000 | 18,58 | 18,21 | 18,45 | 00:00:00 | | 2006-07-13 | 17,73 | 255.700 | 18,18 | 17,57 | 18,15 | 00:00:00 | | 2006-07-14 | 17,29 | 317.400 | 17,55 | 17,15 | 17,37 | 00:00:00 | | 2006-07-17 | 16,95 | 373.500 | 17,54 | 16,62 | 17,25 | 00:00:00 | | 2006-07-18 | 16,78 | 250.300 | 17,00 | 16,43 | 17,00 | 00:00:00 | | 2006-07-19 | 17,62 | 264.100 | 17,78 | 16,85 | 16,99 | 00:00:00 | | 2006-07-20 | 17,63 | 289.400 | 18,20 | 17,50 | 17,86 | 00:00:00 | | 2006-07-21 | 16,88 | 247.300 | 17,57 | 16,68 | 17,45 | 00:00:00 | | 2006-07-24 | 17,01 | 279.800 | 17,18 | 16,78 | 16,94 | 00:00:00 | | 2006-07-25 | 16,90 | 245.600 | 17,16 | 16,82 | 17,16 | 00:00:00 | | 2006-07-26 | 17,00 | 249.900 | 17,21 | 16,90 | 17,08 | 00:00:00 | | 2006-07-27 | 17,90 | 576.600 | 18,05 | 17,00 | 17,05 | 00:00:00 | | 2006-07-28 | 17,85 | 322.200 | 18,05 | 17,40 | 17,50 | 00:00:00 | | 2006-07-31 | 18,39 | 372.600 | 18,43 | 17,78 | 18,10 | 00:00:00 | | 2006-08-01 | 18,16 | 579.300 | 18,75 | 18,10 | 18,39 | 00:00:00 | | 2006-08-02 | 18,75 | 262.000 | 18,90 | 18,20 | 18,50 | 00:00:00 | | 2006-08-03 | 18,30 | 265.200 | 18,95 | 18,15 | 18,76 | 00:00:00 | | 2006-08-04 | 18,60 | 253.900 | 18,60 | 18,30 | 18,55 | 00:00:00 | | 2006-08-07 | 17,90 | 603.600 | 18,60 | 17,63 | 18,60 | 00:00:00 | | 2006-08-08 | 18,19 | 268.500 | 18,40 | 18,00 | 18,14 | 00:00:00 | | 2006-08-09 | 18,23 | 151.000 | 18,36 | 18,03 | 18,36 | 00:00:00 | | 2006-08-10 | 17,89 | 321.100 | 18,08 | 17,80 | 18,00 | 00:00:00 | | 2006-08-11 | 17,84 | 225.800 | 18,05 | 17,63 | 18,00 | 00:00:00 | | 2006-08-14 | 18,14 | 135.800 | 18,20 | 17,87 | 17,95 | 00:00:00 | | 2006-08-15 | 18,25 | 155.500 | 18,42 | 18,01 | 18,01 | 00:00:00 | | 2006-08-16 | 18,35 | 157.000 | 18,44 | 18,07 | 18,38 | 00:00:00 | | 2006-08-17 | 18,54 | 296.200 | 18,76 | 18,32 | 18,45 | 00:00:00 | | 2006-08-18 | 18,54 | 149.400 | 18,69 | 18,39 | 18,57 | 00:00:00 | | 2006-08-21 | 18,64 | 180.700 | 18,65 | 18,54 | 18,60 | 00:00:00 | | 2006-08-22 | 18,80 | 316.600 | 18,86 | 18,52 | 18,77 | 00:00:00 | | 2006-08-23 | 18,53 | 206.100 | 18,88 | 18,47 | 18,83 | 00:00:00 | | 2006-08-24 | 18,43 | 106.600 | 18,67 | 18,12 | 18,50 | 00:00:00 | | 2006-08-25 | 18,44 | 237.800 | 18,60 | 18,25 | 18,57 | 00:00:00 | | 2006-08-28 | 18,43 | 170.100 | 18,50 | 18,10 | 18,49 | 00:00:00 | | 2006-08-29 | 19,46 | 760.700 | 19,58 | 18,53 | 18,58 | 00:00:00 | | 2006-08-30 | 19,90 | 2.064.300 | 20,80 | 19,80 | 19,87 | 00:00:00 | | 2006-08-31 | 20,70 | 835.700 | 20,70 | 20,09 | 20,16 | 00:00:00 | | 2006-09-01 | 21,10 | 717.700 | 21,23 | 20,86 | 20,91 | 00:00:00 | | 2006-09-04 | 21,70 | 564.100 | 21,79 | 21,16 | 21,40 | 00:00:00 | | 2006-09-05 | 21,07 | 697.600 | 22,00 | 20,60 | 22,00 | 00:00:00 | | 2006-09-06 | 20,74 | 331.700 | 21,44 | 20,61 | 21,11 | 00:00:00 | | 2006-09-07 | 20,12 | 504.300 | 20,50 | 19,91 | 20,50 | 00:00:00 | | 2006-09-08 | 20,34 | 165.500 | 20,58 | 20,21 | 20,38 | 00:00:00 | | 2006-09-11 | 19,76 | 516.700 | 20,29 | 19,70 | 20,29 | 00:00:00 | | 2006-09-12 | 19,93 | 359.100 | 20,14 | 19,60 | 19,76 | 00:00:00 | | 2006-09-13 | 20,33 | 339.400 | 20,44 | 20,10 | 20,44 | 00:00:00 | | 2006-09-14 | 20,49 | 289.000 | 20,81 | 20,12 | 20,39 | 00:00:00 | | 2006-09-15 | 20,75 | 337.800 | 20,87 | 20,40 | 20,40 | 00:00:00 | | 2006-09-18 | 21,06 | 401.400 | 21,42 | 20,83 | 20,83 | 00:00:00 | | 2006-09-19 | 21,06 | 299.000 | 21,14 | 20,70 | 21,06 | 00:00:00 | | 2006-09-20 | 20,65 | 349.700 | 21,01 | 20,55 | 21,01 | 00:00:00 | | 2006-09-21 | 20,10 | 563.400 | 20,83 | 19,90 | 20,66 | 00:00:00 | | 2006-09-22 | 20,44 | 340.200 | 20,49 | 19,78 | 19,99 | 00:00:00 | | 2006-09-25 | 20,43 | 325.600 | 20,88 | 20,21 | 20,50 | 00:00:00 | | 2006-09-26 | 20,49 | 321.900 | 20,71 | 20,47 | 20,54 | 00:00:00 | | 2006-09-27 | 20,72 | 620.100 | 20,83 | 20,33 | 20,34 | 00:00:00 | | 2006-09-28 | 22,01 | 1.139.700 | 22,20 | 20,76 | 20,76 | 00:00:00 | | 2006-09-29 | 21,72 | 534.300 | 22,40 | 21,53 | 22,25 | 00:00:00 | | 2006-10-02 | 21,61 | 400.100 | 22,09 | 21,53 | 21,76 | 00:00:00 | | 2006-10-03 | 21,93 | 326.000 | 22,06 | 21,60 | 21,60 | 00:00:00 | | 2006-10-04 | 21,75 | 505.700 | 22,37 | 21,71 | 22,08 | 00:00:00 | | 2006-10-05 | 21,95 | 157.300 | 22,12 | 21,76 | 22,12 | 00:00:00 | | 2006-10-06 | 21,74 | 183.000 | 22,03 | 21,61 | 22,00 | 00:00:00 | | 2006-10-09 | 21,89 | 192.200 | 22,01 | 21,71 | 21,97 | 00:00:00 | | 2006-10-10 | 22,37 | 1.741.500 | 22,60 | 21,76 | 21,76 | 00:00:00 | | 2006-10-11 | 22,42 | 216.900 | 22,49 | 22,12 | 22,40 | 00:00:00 | | 2006-10-12 | 22,56 | 162.100 | 22,60 | 22,24 | 22,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
