|
 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 | | 2008-04-24 | 19,93 | 792.300 | 19,97 | 19,40 | 19,90 | 00:00:00 | | 2008-04-25 | 20,00 | 546.200 | 20,05 | 19,80 | 19,95 | 00:00:00 | | 2008-04-28 | 20,35 | 521.000 | 20,48 | 19,97 | 20,00 | 00:00:00 | | 2008-04-29 | 19,82 | 395.700 | 20,33 | 19,73 | 20,33 | 00:00:00 | | 2008-04-30 | 19,96 | 504.400 | 19,96 | 19,42 | 19,80 | 00:00:00 | | 2008-05-01 | 19,96 | 0 | 19,96 | 19,96 | 19,96 | 00:00:00 | | 2008-05-02 | 20,35 | 824.000 | 20,54 | 20,16 | 20,39 | 00:00:00 | | 2008-05-05 | 20,51 | 366.600 | 20,56 | 20,00 | 20,00 | 00:00:00 | | 2008-05-06 | 20,30 | 282.900 | 20,81 | 20,11 | 20,60 | 00:00:00 | | 2008-05-07 | 20,74 | 570.800 | 20,90 | 20,40 | 20,40 | 00:00:00 | | 2008-05-08 | 21,79 | 850.100 | 21,79 | 20,62 | 20,71 | 00:00:00 | | 2008-05-09 | 21,86 | 490.600 | 21,99 | 21,11 | 21,61 | 00:00:00 | | 2008-05-12 | 22,06 | 506.100 | 22,09 | 21,85 | 21,87 | 00:00:00 | | 2008-05-13 | 22,00 | 300.800 | 22,21 | 21,45 | 22,15 | 00:00:00 | | 2008-05-14 | 23,30 | 946.300 | 23,74 | 21,70 | 21,70 | 00:00:00 | | 2008-05-15 | 23,26 | 1.374.500 | 24,20 | 22,40 | 23,63 | 00:00:00 | | 2008-05-16 | 23,26 | 443.700 | 23,76 | 23,12 | 23,32 | 00:00:00 | | 2008-05-19 | 23,79 | 360.300 | 23,80 | 23,35 | 23,35 | 00:00:00 | | 2008-05-20 | 23,09 | 254.500 | 23,80 | 23,02 | 23,80 | 00:00:00 | | 2008-05-21 | 23,00 | 358.600 | 23,19 | 22,60 | 23,01 | 00:00:00 | | 2008-05-22 | 22,92 | 491.300 | 22,95 | 22,50 | 22,85 | 00:00:00 | | 2008-05-23 | 22,28 | 327.100 | 22,94 | 22,14 | 22,94 | 00:00:00 | | 2008-05-26 | 22,07 | 166.800 | 22,36 | 22,04 | 22,24 | 00:00:00 | | 2008-05-27 | 21,78 | 315.900 | 22,25 | 21,75 | 22,10 | 00:00:00 | | 2008-05-28 | 22,11 | 215.800 | 22,25 | 21,76 | 22,01 | 00:00:00 | | 2008-05-29 | 22,42 | 249.300 | 22,83 | 22,10 | 22,13 | 00:00:00 | | 2008-05-30 | 22,67 | 274.900 | 22,84 | 22,53 | 22,53 | 00:00:00 | | 2008-06-02 | 22,29 | 294.200 | 22,82 | 22,15 | 22,73 | 00:00:00 | | 2008-06-03 | 22,63 | 284.800 | 22,65 | 22,06 | 22,28 | 00:00:00 | | 2008-06-04 | 22,26 | 259.600 | 22,65 | 22,07 | 22,65 | 00:00:00 | | 2008-06-05 | 22,40 | 273.400 | 22,50 | 22,19 | 22,37 | 00:00:00 | | 2008-06-06 | 21,82 | 426.800 | 22,70 | 21,72 | 22,57 | 00:00:00 | | 2008-06-09 | 21,47 | 1.707.000 | 21,71 | 21,15 | 21,50 | 00:00:00 | | 2008-06-10 | 20,74 | 316.400 | 21,31 | 20,65 | 21,21 | 00:00:00 | | 2008-06-11 | 20,66 | 336.700 | 21,14 | 20,48 | 20,82 | 00:00:00 | | 2008-06-12 | 20,78 | 263.600 | 20,98 | 20,64 | 20,64 | 00:00:00 | | 2008-06-13 | 21,26 | 338.300 | 21,26 | 20,45 | 20,61 | 00:00:00 | | 2008-06-16 | 21,46 | 376.900 | 21,90 | 21,30 | 21,49 | 00:00:00 | | 2008-06-17 | 22,00 | 318.200 | 22,16 | 21,69 | 21,69 | 00:00:00 | | 2008-06-18 | 21,42 | 472.000 | 22,03 | 21,00 | 22,02 | 00:00:00 | | 2008-06-19 | 21,47 | 275.200 | 21,85 | 21,20 | 21,35 | 00:00:00 | | 2008-06-20 | 21,14 | 370.100 | 21,72 | 20,80 | 21,60 | 00:00:00 | | 2008-06-23 | 21,16 | 248.900 | 21,31 | 21,02 | 21,10 | 00:00:00 | | 2008-06-24 | 20,41 | 428.200 | 21,11 | 20,10 | 21,03 | 00:00:00 | | 2008-06-25 | 20,69 | 301.300 | 20,77 | 20,20 | 20,41 | 00:00:00 | | 2008-06-26 | 20,10 | 207.500 | 20,55 | 20,04 | 20,55 | 00:00:00 | | 2008-06-27 | 20,08 | 259.900 | 20,26 | 19,80 | 20,01 | 00:00:00 | | 2008-06-30 | 19,86 | 395.300 | 20,20 | 19,50 | 20,20 | 00:00:00 | | 2008-07-01 | 18,75 | 418.500 | 19,84 | 18,74 | 19,84 | 00:00:00 | | 2008-07-02 | 17,68 | 681.200 | 18,95 | 17,66 | 18,52 | 00:00:00 | | 2008-07-03 | 17,49 | 701.300 | 17,90 | 17,00 | 17,61 | 00:00:00 | | 2008-07-04 | 17,23 | 401.300 | 17,95 | 17,13 | 17,66 | 00:00:00 | | 2008-07-07 | 17,65 | 452.100 | 17,79 | 17,24 | 17,32 | 00:00:00 | | 2008-07-08 | 17,27 | 400.000 | 17,48 | 16,92 | 17,00 | 00:00:00 | | 2008-07-09 | 17,74 | 349.400 | 17,83 | 17,32 | 17,35 | 00:00:00 | | 2008-07-10 | 17,00 | 339.300 | 17,48 | 16,81 | 17,35 | 00:00:00 | | 2008-07-11 | 16,22 | 318.800 | 17,19 | 16,21 | 17,16 | 00:00:00 | | 2008-07-14 | 16,52 | 346.500 | 16,89 | 16,34 | 16,34 | 00:00:00 | | 2008-07-15 | 16,34 | 431.500 | 16,50 | 15,61 | 16,30 | 00:00:00 | | 2008-07-16 | 16,70 | 586.100 | 16,75 | 16,00 | 16,36 | 00:00:00 | | 2008-07-17 | 17,74 | 497.900 | 17,75 | 17,00 | 17,00 | 00:00:00 | | 2008-07-18 | 17,75 | 360.600 | 17,87 | 17,20 | 17,64 | 00:00:00 | | 2008-07-21 | 17,77 | 490.900 | 17,98 | 17,24 | 17,80 | 00:00:00 | | 2008-07-22 | 17,69 | 380.300 | 17,77 | 17,30 | 17,76 | 00:00:00 | | 2008-07-23 | 18,34 | 438.400 | 18,59 | 17,82 | 17,82 | 00:00:00 | | 2008-07-24 | 17,65 | 353.300 | 18,62 | 17,64 | 18,61 | 00:00:00 | | 2008-07-25 | 17,00 | 460.300 | 17,50 | 16,81 | 17,37 | 00:00:00 | | 2008-07-28 | 17,20 | 437.100 | 17,40 | 16,85 | 17,20 | 00:00:00 | | 2008-07-29 | 17,12 | 318.200 | 17,30 | 16,95 | 16,95 | 00:00:00 | | 2008-07-30 | 16,80 | 553.100 | 17,39 | 16,70 | 17,39 | 00:00:00 | | 2008-07-31 | 16,63 | 376.400 | 16,97 | 16,63 | 16,80 | 00:00:00 | | 2008-08-01 | 16,42 | 189.400 | 16,88 | 16,23 | 16,23 | 00:00:00 | | 2008-08-04 | 16,22 | 250.200 | 16,71 | 16,10 | 16,10 | 00:00:00 | | 2008-08-05 | 16,53 | 269.500 | 16,69 | 16,31 | 16,40 | 00:00:00 | | 2008-08-06 | 17,06 | 397.900 | 17,09 | 16,72 | 16,85 | 00:00:00 | | 2008-08-07 | 17,09 | 218.100 | 17,43 | 16,87 | 16,88 | 00:00:00 | | 2008-08-08 | 17,82 | 386.400 | 17,90 | 16,85 | 17,15 | 00:00:00 | | 2008-08-11 | 17,97 | 194.800 | 18,00 | 17,51 | 17,79 | 00:00:00 | | 2008-08-12 | 17,62 | 241.100 | 18,00 | 17,55 | 17,95 | 00:00:00 | | 2008-08-13 | 16,70 | 387.800 | 17,57 | 16,31 | 17,44 | 00:00:00 | | 2008-08-14 | 16,55 | 377.900 | 16,90 | 16,32 | 16,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
