|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-04 | 11,59 | 579.000 | 11,81 | 11,30 | 11,30 | 00:00:00 | | 2008-12-05 | 11,25 | 575.500 | 11,65 | 11,11 | 11,47 | 00:00:00 | | 2008-12-08 | 12,14 | 395.700 | 12,50 | 11,52 | 11,86 | 00:00:00 | | 2008-12-09 | 12,40 | 366.300 | 12,41 | 11,92 | 12,02 | 00:00:00 | | 2008-12-10 | 12,80 | 267.500 | 12,87 | 12,24 | 12,43 | 00:00:00 | | 2008-12-11 | 12,46 | 392.000 | 12,85 | 12,01 | 12,80 | 00:00:00 | | 2008-12-12 | 12,35 | 246.700 | 12,35 | 11,90 | 12,00 | 00:00:00 | | 2008-12-15 | 12,25 | 277.100 | 12,65 | 12,20 | 12,61 | 00:00:00 | | 2008-12-16 | 12,14 | 390.400 | 12,40 | 12,06 | 12,35 | 00:00:00 | | 2008-12-17 | 12,15 | 402.000 | 12,35 | 12,08 | 12,35 | 00:00:00 | | 2008-12-18 | 12,16 | 445.000 | 12,27 | 12,09 | 12,27 | 00:00:00 | | 2008-12-19 | 12,00 | 472.000 | 12,10 | 11,81 | 12,06 | 00:00:00 | | 2008-12-22 | 11,90 | 252.600 | 11,97 | 11,70 | 11,88 | 00:00:00 | | 2008-12-23 | 11,65 | 135.900 | 11,95 | 11,63 | 11,85 | 00:00:00 | | 2008-12-24 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2008-12-25 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2008-12-26 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2008-12-29 | 11,33 | 531.500 | 11,88 | 11,00 | 11,62 | 00:00:00 | | 2008-12-30 | 11,80 | 305.500 | 11,80 | 11,33 | 11,35 | 00:00:00 | | 2008-12-31 | 11,80 | 0 | 11,80 | 11,80 | 11,80 | 00:00:00 | | 2009-01-01 | 11,80 | 0 | 11,80 | 11,80 | 11,80 | 00:00:00 | | 2009-01-02 | 11,98 | 272.400 | 12,00 | 11,82 | 11,82 | 00:00:00 | | 2009-01-05 | 12,37 | 463.700 | 12,45 | 12,00 | 12,02 | 00:00:00 | | 2009-01-06 | 12,80 | 369.700 | 13,25 | 12,20 | 12,35 | 00:00:00 | | 2009-01-07 | 12,69 | 219.300 | 12,89 | 12,41 | 12,80 | 00:00:00 | | 2009-01-08 | 13,13 | 473.700 | 13,21 | 12,41 | 12,48 | 00:00:00 | | 2009-01-09 | 13,00 | 251.800 | 13,23 | 12,85 | 13,20 | 00:00:00 | | 2009-01-12 | 12,76 | 277.800 | 13,13 | 12,60 | 13,13 | 00:00:00 | | 2009-01-13 | 13,09 | 550.100 | 13,09 | 12,40 | 12,80 | 00:00:00 | | 2009-01-14 | 12,27 | 413.900 | 13,29 | 12,00 | 13,29 | 00:00:00 | | 2009-01-15 | 12,34 | 235.800 | 12,63 | 12,05 | 12,25 | 00:00:00 | | 2009-01-16 | 12,89 | 348.300 | 13,02 | 12,63 | 12,63 | 00:00:00 | | 2009-01-19 | 12,77 | 257.200 | 13,25 | 12,49 | 13,15 | 00:00:00 | | 2009-01-20 | 12,10 | 199.600 | 13,00 | 12,09 | 12,64 | 00:00:00 | | 2009-01-21 | 12,46 | 262.800 | 12,71 | 12,03 | 12,08 | 00:00:00 | | 2009-01-22 | 12,05 | 151.800 | 12,90 | 12,05 | 12,70 | 00:00:00 | | 2009-01-23 | 12,21 | 201.700 | 12,24 | 11,80 | 12,06 | 00:00:00 | | 2009-01-26 | 12,13 | 334.000 | 12,30 | 12,02 | 12,30 | 00:00:00 | | 2009-01-27 | 12,01 | 245.200 | 12,24 | 11,85 | 12,22 | 00:00:00 | | 2009-01-28 | 12,39 | 241.000 | 12,52 | 12,15 | 12,22 | 00:00:00 | | 2009-01-29 | 12,23 | 198.100 | 12,47 | 12,11 | 12,34 | 00:00:00 | | 2009-01-30 | 12,24 | 307.500 | 12,49 | 12,00 | 12,21 | 00:00:00 | | 2009-02-02 | 11,98 | 278.600 | 12,25 | 11,75 | 12,08 | 00:00:00 | | 2009-02-03 | 12,25 | 190.000 | 12,32 | 11,81 | 12,02 | 00:00:00 | | 2009-02-04 | 12,57 | 222.300 | 12,75 | 12,21 | 12,41 | 00:00:00 | | 2009-02-05 | 12,63 | 138.400 | 12,70 | 12,10 | 12,43 | 00:00:00 | | 2009-02-06 | 12,83 | 291.500 | 12,88 | 12,54 | 12,65 | 00:00:00 | | 2009-02-09 | 13,15 | 357.800 | 13,25 | 12,75 | 12,85 | 00:00:00 | | 2009-02-10 | 13,25 | 348.200 | 13,74 | 13,00 | 13,08 | 00:00:00 | | 2009-02-11 | 13,20 | 402.400 | 13,38 | 12,90 | 13,11 | 00:00:00 | | 2009-02-12 | 12,70 | 262.100 | 13,18 | 12,40 | 13,15 | 00:00:00 | | 2009-02-13 | 12,73 | 134.600 | 12,95 | 12,73 | 12,88 | 00:00:00 | | 2009-02-16 | 12,57 | 114.000 | 12,82 | 12,55 | 12,65 | 00:00:00 | | 2009-02-17 | 12,06 | 257.600 | 12,70 | 11,93 | 12,43 | 00:00:00 | | 2009-02-18 | 12,08 | 163.000 | 12,29 | 11,85 | 12,16 | 00:00:00 | | 2009-02-19 | 11,96 | 158.600 | 12,27 | 11,91 | 12,10 | 00:00:00 | | 2009-02-20 | 11,63 | 300.600 | 11,92 | 11,62 | 11,85 | 00:00:00 | | 2009-02-23 | 11,26 | 204.000 | 12,05 | 11,18 | 11,76 | 00:00:00 | | 2009-02-24 | 10,60 | 583.300 | 11,62 | 10,30 | 11,06 | 00:00:00 | | 2009-02-25 | 10,59 | 542.100 | 10,85 | 10,49 | 10,73 | 00:00:00 | | 2009-02-26 | 10,95 | 401.300 | 11,14 | 10,63 | 10,63 | 00:00:00 | | 2009-02-27 | 10,32 | 269.100 | 10,84 | 10,26 | 10,84 | 00:00:00 | | 2009-03-02 | 9,92 | 406.500 | 10,33 | 9,89 | 10,18 | 00:00:00 | | 2009-03-03 | 9,88 | 839.100 | 10,18 | 9,76 | 9,99 | 00:00:00 | | 2009-03-04 | 10,10 | 335.400 | 10,15 | 9,88 | 10,00 | 00:00:00 | | 2009-03-05 | 9,02 | 358.000 | 10,17 | 8,98 | 10,07 | 00:00:00 | | 2009-03-06 | 8,65 | 512.700 | 9,18 | 8,61 | 9,01 | 00:00:00 | | 2009-03-09 | 8,81 | 322.600 | 8,90 | 8,55 | 8,66 | 00:00:00 | | 2009-03-10 | 9,31 | 401.900 | 9,42 | 8,85 | 8,88 | 00:00:00 | | 2009-03-11 | 9,58 | 302.900 | 9,75 | 9,27 | 9,28 | 00:00:00 | | 2009-03-12 | 9,77 | 351.600 | 9,80 | 9,46 | 9,50 | 00:00:00 | | 2009-03-13 | 9,57 | 118.400 | 10,00 | 9,51 | 9,86 | 00:00:00 | | 2009-03-16 | 9,70 | 140.100 | 9,85 | 9,57 | 9,73 | 00:00:00 | | 2009-03-17 | 9,67 | 297.900 | 9,90 | 9,62 | 9,85 | 00:00:00 | | 2009-03-18 | 9,80 | 234.100 | 10,02 | 9,67 | 9,89 | 00:00:00 | | 2009-03-19 | 9,93 | 168.200 | 10,03 | 9,81 | 9,90 | 00:00:00 | | 2009-03-20 | 9,65 | 223.400 | 9,82 | 9,50 | 9,80 | 00:00:00 | | 2009-03-23 | 10,40 | 470.900 | 10,45 | 9,78 | 9,85 | 00:00:00 | | 2009-03-24 | 10,17 | 504.600 | 11,00 | 10,11 | 10,80 | 00:00:00 | | 2009-03-25 | 10,60 | 329.300 | 10,72 | 10,27 | 10,33 | 00:00:00 | | 2009-03-26 | 10,76 | 286.400 | 10,98 | 10,63 | 10,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
