|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-03 | 17,02 | 186.000 | 17,05 | 16,63 | 16,92 | 00:00:00 | | 2012-01-04 | 16,75 | 189.400 | 17,07 | 16,71 | 17,06 | 00:00:00 | | 2012-01-05 | 16,34 | 399.500 | 16,94 | 16,33 | 16,94 | 00:00:00 | | 2012-01-06 | 16,28 | 247.000 | 16,68 | 16,13 | 16,33 | 00:00:00 | | 2012-01-09 | 16,19 | 201.500 | 16,48 | 16,14 | 16,28 | 00:00:00 | | 2012-01-10 | 16,17 | 342.900 | 16,54 | 16,17 | 16,26 | 00:00:00 | | 2012-01-11 | 16,12 | 423.900 | 16,40 | 16,03 | 16,20 | 00:00:00 | | 2012-01-12 | 16,26 | 352.200 | 16,59 | 16,01 | 16,20 | 00:00:00 | | 2012-01-13 | 16,14 | 332.800 | 16,56 | 15,98 | 16,36 | 00:00:00 | | 2012-01-16 | 16,25 | 182.600 | 16,32 | 15,95 | 16,05 | 00:00:00 | | 2012-01-17 | 16,40 | 266.200 | 16,60 | 16,32 | 16,50 | 00:00:00 | | 2012-01-18 | 16,10 | 579.200 | 16,52 | 15,95 | 16,45 | 00:00:00 | | 2012-01-19 | 16,48 | 385.200 | 16,48 | 16,08 | 16,20 | 00:00:00 | | 2012-01-20 | 16,49 | 320.500 | 16,65 | 16,24 | 16,31 | 00:00:00 | | 2012-01-23 | 16,95 | 392.700 | 16,95 | 16,45 | 16,55 | 00:00:00 | | 2012-01-24 | 17,22 | 486.100 | 17,24 | 16,83 | 16,90 | 00:00:00 | | 2012-01-25 | 16,92 | 379.600 | 17,39 | 16,75 | 17,24 | 00:00:00 | | 2012-01-26 | 16,95 | 286.000 | 17,11 | 16,91 | 17,06 | 00:00:00 | | 2012-01-27 | 16,47 | 443.700 | 16,97 | 16,47 | 16,80 | 00:00:00 | | 2012-01-30 | 16,07 | 514.700 | 16,49 | 16,01 | 16,47 | 00:00:00 | | 2012-01-31 | 16,15 | 479.400 | 16,35 | 16,10 | 16,20 | 00:00:00 | | 2012-02-01 | 16,38 | 362.600 | 16,46 | 16,15 | 16,15 | 00:00:00 | | 2012-02-02 | 16,50 | 392.900 | 16,62 | 16,30 | 16,47 | 00:00:00 | | 2012-02-03 | 16,75 | 426.100 | 16,83 | 16,42 | 16,45 | 00:00:00 | | 2012-02-06 | 16,48 | 463.800 | 16,77 | 16,32 | 16,77 | 00:00:00 | | 2012-02-07 | 16,50 | 343.200 | 16,56 | 16,26 | 16,50 | 00:00:00 | | 2012-02-08 | 16,58 | 262.500 | 16,72 | 16,48 | 16,60 | 00:00:00 | | 2012-02-09 | 16,64 | 393.000 | 16,90 | 16,56 | 16,68 | 00:00:00 | | 2012-02-10 | 16,36 | 300.100 | 16,75 | 16,27 | 16,55 | 00:00:00 | | 2012-02-13 | 16,15 | 419.900 | 16,61 | 16,12 | 16,50 | 00:00:00 | | 2012-02-14 | 15,90 | 468.200 | 16,28 | 15,85 | 16,20 | 00:00:00 | | 2012-02-15 | 15,91 | 441.000 | 16,14 | 15,88 | 16,07 | 00:00:00 | | 2012-02-16 | 15,14 | 1.152.800 | 15,82 | 15,01 | 15,81 | 00:00:00 | | 2012-02-17 | 15,24 | 860.000 | 15,45 | 15,09 | 15,33 | 00:00:00 | | 2012-02-20 | 15,66 | 384.000 | 15,66 | 15,31 | 15,31 | 00:00:00 | | 2012-02-21 | 15,48 | 512.100 | 15,65 | 15,23 | 15,60 | 00:00:00 | | 2012-02-22 | 15,41 | 532.500 | 15,52 | 15,15 | 15,52 | 00:00:00 | | 2012-02-23 | 14,59 | 965.900 | 15,48 | 14,18 | 15,41 | 00:00:00 | | 2012-02-24 | 14,57 | 582.800 | 14,94 | 14,48 | 14,61 | 00:00:00 | | 2012-02-27 | 14,88 | 682.000 | 14,95 | 14,41 | 14,75 | 00:00:00 | | 2012-02-28 | 15,96 | 2.445.100 | 16,08 | 15,28 | 15,60 | 00:00:00 | | 2012-02-29 | 15,75 | 803.900 | 16,14 | 15,75 | 16,02 | 00:00:00 | | 2012-03-01 | 15,86 | 435.900 | 16,05 | 15,62 | 15,65 | 00:00:00 | | 2012-03-02 | 15,83 | 293.600 | 15,99 | 15,71 | 15,89 | 00:00:00 | | 2012-03-05 | 15,16 | 653.000 | 15,80 | 15,15 | 15,74 | 00:00:00 | | 2012-03-06 | 14,19 | 1.195.800 | 15,14 | 14,19 | 15,14 | 00:00:00 | | 2012-03-07 | 14,28 | 1.015.200 | 14,47 | 14,00 | 14,20 | 00:00:00 | | 2012-03-08 | 14,06 | 1.125.400 | 14,44 | 14,02 | 14,41 | 00:00:00 | | 2012-03-09 | 14,67 | 902.500 | 14,89 | 14,09 | 14,16 | 00:00:00 | | 2012-03-12 | 14,19 | 647.800 | 14,74 | 14,02 | 14,65 | 00:00:00 | | 2012-03-13 | 14,78 | 1.788.700 | 14,90 | 14,28 | 14,28 | 00:00:00 | | 2012-03-14 | 15,22 | 705.800 | 15,27 | 14,76 | 14,85 | 00:00:00 | | 2012-03-15 | 15,24 | 775.700 | 15,62 | 15,05 | 15,30 | 00:00:00 | | 2012-03-16 | 15,23 | 781.700 | 15,75 | 15,10 | 15,48 | 00:00:00 | | 2012-03-19 | 15,37 | 331.900 | 15,37 | 15,13 | 15,20 | 00:00:00 | | 2012-03-20 | 15,05 | 550.600 | 15,37 | 14,84 | 15,37 | 00:00:00 | | 2012-03-21 | 14,99 | 369.300 | 15,18 | 14,66 | 15,18 | 00:00:00 | | 2012-03-22 | 14,47 | 3.019.400 | 14,92 | 14,47 | 14,91 | 00:00:00 | | 2012-03-23 | 14,48 | 622.100 | 14,70 | 14,10 | 14,50 | 00:00:00 | | 2012-03-26 | 14,60 | 501.200 | 14,77 | 14,27 | 14,60 | 00:00:00 | | 2012-03-27 | 14,37 | 492.800 | 14,85 | 14,35 | 14,68 | 00:00:00 | | 2012-03-28 | 13,87 | 755.100 | 14,50 | 13,78 | 14,38 | 00:00:00 | | 2012-03-29 | 13,75 | 631.100 | 14,10 | 13,64 | 13,93 | 00:00:00 | | 2012-03-30 | 13,69 | 689.400 | 13,89 | 13,53 | 13,81 | 00:00:00 | | 2012-04-02 | 12,92 | 1.739.900 | 13,65 | 12,30 | 13,63 | 00:00:00 | | 2012-04-03 | 12,80 | 923.400 | 13,18 | 12,70 | 12,94 | 00:00:00 | | 2012-04-04 | 12,26 | 870.100 | 12,74 | 12,15 | 12,74 | 00:00:00 | | 2012-04-05 | 12,07 | 860.600 | 12,33 | 11,72 | 12,22 | 00:00:00 | | 2012-04-06 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2012-04-09 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2012-04-10 | 11,74 | 1.066.800 | 12,04 | 11,62 | 11,85 | 00:00:00 | | 2012-04-11 | 11,90 | 1.014.500 | 12,15 | 11,51 | 11,61 | 00:00:00 | | 2012-04-12 | 11,98 | 809.100 | 12,07 | 11,41 | 12,00 | 00:00:00 | | 2012-04-13 | 11,26 | 1.244.900 | 11,90 | 11,18 | 11,81 | 00:00:00 | | 2012-04-16 | 11,42 | 570.400 | 11,50 | 11,16 | 11,23 | 00:00:00 | | 2012-04-17 | 11,85 | 604.800 | 11,85 | 11,26 | 11,55 | 00:00:00 | | 2012-04-18 | 11,15 | 768.200 | 12,10 | 11,10 | 11,98 | 00:00:00 | | 2012-04-19 | 10,93 | 824.700 | 11,48 | 10,90 | 11,39 | 00:00:00 | | 2012-04-20 | 11,31 | 695.700 | 11,31 | 10,75 | 10,94 | 00:00:00 | | 2012-04-23 | 10,75 | 564.900 | 11,31 | 10,64 | 11,31 | 00:00:00 | | 2012-04-24 | 11,47 | 724.200 | 11,55 | 10,80 | 10,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
