|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 10,76 | 286.400 | 10,98 | 10,63 | 10,98 | 00:00:00 | | 2009-03-27 | 10,10 | 353.200 | 10,87 | 10,05 | 10,87 | 00:00:00 | | 2009-03-30 | 9,63 | 193.900 | 10,00 | 9,56 | 10,00 | 00:00:00 | | 2009-03-31 | 10,01 | 230.700 | 10,02 | 9,63 | 9,63 | 00:00:00 | | 2009-04-01 | 10,26 | 263.800 | 10,34 | 9,72 | 10,00 | 00:00:00 | | 2009-04-02 | 10,90 | 449.700 | 11,00 | 10,36 | 10,36 | 00:00:00 | | 2009-04-03 | 11,38 | 401.900 | 11,60 | 10,74 | 10,81 | 00:00:00 | | 2009-04-06 | 12,04 | 721.600 | 12,68 | 11,59 | 11,59 | 00:00:00 | | 2009-04-07 | 11,64 | 510.900 | 12,03 | 11,50 | 12,01 | 00:00:00 | | 2009-04-08 | 11,36 | 408.800 | 11,61 | 11,06 | 11,55 | 00:00:00 | | 2009-04-09 | 11,25 | 416.800 | 11,48 | 11,22 | 11,39 | 00:00:00 | | 2009-04-10 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2009-04-13 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2009-04-14 | 11,30 | 563.400 | 11,70 | 11,24 | 11,35 | 00:00:00 | | 2009-04-15 | 11,32 | 382.100 | 11,50 | 11,16 | 11,22 | 00:00:00 | | 2009-04-16 | 11,55 | 335.000 | 11,68 | 11,35 | 11,35 | 00:00:00 | | 2009-04-17 | 11,67 | 332.800 | 11,75 | 11,45 | 11,70 | 00:00:00 | | 2009-04-20 | 11,04 | 269.100 | 11,87 | 11,02 | 11,80 | 00:00:00 | | 2009-04-21 | 11,09 | 299.700 | 11,34 | 10,86 | 11,07 | 00:00:00 | | 2009-04-22 | 11,52 | 304.500 | 11,60 | 11,02 | 11,02 | 00:00:00 | | 2009-04-23 | 11,83 | 642.000 | 11,85 | 11,31 | 11,50 | 00:00:00 | | 2009-04-24 | 12,48 | 452.200 | 12,54 | 11,83 | 11,88 | 00:00:00 | | 2009-04-27 | 12,31 | 351.300 | 12,37 | 11,76 | 12,24 | 00:00:00 | | 2009-04-28 | 12,45 | 329.700 | 12,45 | 11,85 | 12,06 | 00:00:00 | | 2009-04-29 | 12,94 | 347.700 | 12,94 | 12,50 | 12,55 | 00:00:00 | | 2009-04-30 | 13,14 | 527.400 | 13,24 | 12,42 | 13,00 | 00:00:00 | | 2009-05-01 | 13,14 | 0 | 13,14 | 12,45 | 12,45 | 00:00:00 | | 2009-05-04 | 14,36 | 626.600 | 14,41 | 13,18 | 13,18 | 00:00:00 | | 2009-05-05 | 14,85 | 551.400 | 14,86 | 14,09 | 14,36 | 00:00:00 | | 2009-05-06 | 14,90 | 590.700 | 15,20 | 14,63 | 14,75 | 00:00:00 | | 2009-05-07 | 15,75 | 772.100 | 16,00 | 15,41 | 15,55 | 00:00:00 | | 2009-05-08 | 15,96 | 593.100 | 16,50 | 15,76 | 15,76 | 00:00:00 | | 2009-05-11 | 15,50 | 446.600 | 16,01 | 15,30 | 15,97 | 00:00:00 | | 2009-05-12 | 15,53 | 620.900 | 15,75 | 15,30 | 15,55 | 00:00:00 | | 2009-05-13 | 15,23 | 561.000 | 15,77 | 15,10 | 15,77 | 00:00:00 | | 2009-05-14 | 16,07 | 642.800 | 16,12 | 15,05 | 15,05 | 00:00:00 | | 2009-05-15 | 16,30 | 492.700 | 16,40 | 15,69 | 16,15 | 00:00:00 | | 2009-05-18 | 17,28 | 682.200 | 17,30 | 16,05 | 16,20 | 00:00:00 | | 2009-05-19 | 17,62 | 553.700 | 17,79 | 17,41 | 17,51 | 00:00:00 | | 2009-05-20 | 17,75 | 454.400 | 17,97 | 16,75 | 17,79 | 00:00:00 | | 2009-05-21 | 17,22 | 299.600 | 17,59 | 17,01 | 17,40 | 00:00:00 | | 2009-05-22 | 17,48 | 360.300 | 17,77 | 17,22 | 17,25 | 00:00:00 | | 2009-05-25 | 17,35 | 121.000 | 17,65 | 17,06 | 17,65 | 00:00:00 | | 2009-05-26 | 17,30 | 364.200 | 17,43 | 16,87 | 17,15 | 00:00:00 | | 2009-05-27 | 18,00 | 581.800 | 18,00 | 17,40 | 17,40 | 00:00:00 | | 2009-05-28 | 17,83 | 535.500 | 17,87 | 17,54 | 17,86 | 00:00:00 | | 2009-05-29 | 17,50 | 541.000 | 18,14 | 17,38 | 18,00 | 00:00:00 | | 2009-06-01 | 18,05 | 334.700 | 18,19 | 17,67 | 17,67 | 00:00:00 | | 2009-06-02 | 18,25 | 251.400 | 18,35 | 17,95 | 17,95 | 00:00:00 | | 2009-06-03 | 17,81 | 346.000 | 18,34 | 17,70 | 18,32 | 00:00:00 | | 2009-06-04 | 17,57 | 357.000 | 18,05 | 17,40 | 17,83 | 00:00:00 | | 2009-06-05 | 17,68 | 219.300 | 18,00 | 17,60 | 17,60 | 00:00:00 | | 2009-06-08 | 17,15 | 248.700 | 17,90 | 17,01 | 17,50 | 00:00:00 | | 2009-06-09 | 17,68 | 216.900 | 17,70 | 17,19 | 17,23 | 00:00:00 | | 2009-06-10 | 17,72 | 194.900 | 17,99 | 17,58 | 17,98 | 00:00:00 | | 2009-06-11 | 17,98 | 167.300 | 17,98 | 17,57 | 17,66 | 00:00:00 | | 2009-06-12 | 17,81 | 145.400 | 17,98 | 17,70 | 17,85 | 00:00:00 | | 2009-06-15 | 17,40 | 269.100 | 17,76 | 17,21 | 17,70 | 00:00:00 | | 2009-06-16 | 17,14 | 267.500 | 17,50 | 17,14 | 17,36 | 00:00:00 | | 2009-06-17 | 16,29 | 329.600 | 17,21 | 16,09 | 17,21 | 00:00:00 | | 2009-06-18 | 16,49 | 290.200 | 16,64 | 16,15 | 16,15 | 00:00:00 | | 2009-06-19 | 16,79 | 311.400 | 16,85 | 16,40 | 16,52 | 00:00:00 | | 2009-06-22 | 15,85 | 258.700 | 16,83 | 15,68 | 16,68 | 00:00:00 | | 2009-06-23 | 15,80 | 219.800 | 16,09 | 15,50 | 15,50 | 00:00:00 | | 2009-06-24 | 16,27 | 240.300 | 16,37 | 15,81 | 16,00 | 00:00:00 | | 2009-06-25 | 16,00 | 405.000 | 16,69 | 15,67 | 16,43 | 00:00:00 | | 2009-06-26 | 16,16 | 423.300 | 16,48 | 16,01 | 16,07 | 00:00:00 | | 2009-06-29 | 15,97 | 507.700 | 16,35 | 15,90 | 16,03 | 00:00:00 | | 2009-06-30 | 15,77 | 454.600 | 16,24 | 15,74 | 15,95 | 00:00:00 | | 2009-07-01 | 16,50 | 409.200 | 16,70 | 15,72 | 15,72 | 00:00:00 | | 2009-07-02 | 16,01 | 268.700 | 16,51 | 15,93 | 16,31 | 00:00:00 | | 2009-07-03 | 15,79 | 170.500 | 16,14 | 15,76 | 16,02 | 00:00:00 | | 2009-07-06 | 15,55 | 310.800 | 15,93 | 15,30 | 15,70 | 00:00:00 | | 2009-07-07 | 15,39 | 268.900 | 15,94 | 15,25 | 15,48 | 00:00:00 | | 2009-07-08 | 15,13 | 259.600 | 15,54 | 15,08 | 15,24 | 00:00:00 | | 2009-07-09 | 15,32 | 217.300 | 15,60 | 15,15 | 15,15 | 00:00:00 | | 2009-07-10 | 15,28 | 261.800 | 15,70 | 15,27 | 15,40 | 00:00:00 | | 2009-07-13 | 15,68 | 224.400 | 15,78 | 15,16 | 15,16 | 00:00:00 | | 2009-07-14 | 16,01 | 409.100 | 16,01 | 15,61 | 15,84 | 00:00:00 | | 2009-07-15 | 16,47 | 339.500 | 16,58 | 16,07 | 16,15 | 00:00:00 | | 2009-07-16 | 16,39 | 245.300 | 16,69 | 16,39 | 16,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
