|
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 | 2012-12-04 | 1,98 | 524.500 | 2,10 | 1,98 | 2,06 | 00:00:00 | 2012-12-05 | 2,00 | 271.300 | 2,03 | 1,98 | 2,03 | 00:00:00 | 2012-12-06 | 2,00 | 304.100 | 2,02 | 1,99 | 2,00 | 00:00:00 | 2012-12-07 | 2,00 | 321.900 | 2,03 | 1,93 | 2,03 | 00:00:00 | 2012-12-10 | 1,98 | 236.900 | 2,00 | 1,93 | 2,00 | 00:00:00 | 2012-12-11 | 2,00 | 372.500 | 2,01 | 1,97 | 2,01 | 00:00:00 | 2012-12-12 | 2,00 | 638.700 | 2,04 | 1,98 | 2,00 | 00:00:00 | 2012-12-13 | 2,02 | 732.600 | 2,08 | 1,98 | 2,02 | 00:00:00 | 2012-12-14 | 2,02 | 637.500 | 2,06 | 1,99 | 2,03 | 00:00:00 | 2012-12-17 | 2,07 | 571.500 | 2,07 | 2,00 | 2,01 | 00:00:00 | 2012-12-18 | 2,20 | 897.100 | 2,21 | 2,07 | 2,07 | 00:00:00 | 2012-12-19 | 2,36 | 828.500 | 2,36 | 2,22 | 2,22 | 00:00:00 | 2012-12-20 | 2,38 | 752.500 | 2,38 | 2,30 | 2,35 | 00:00:00 | 2012-12-21 | 2,37 | 687.500 | 2,39 | 2,34 | 2,36 | 00:00:00 | 2012-12-24 | 2,44 | 528.400 | 2,49 | 2,20 | 2,36 | 00:00:00 | 2012-12-25 | 2,44 | 0 | 2,44 | 2,44 | 2,44 | 00:00:00 | 2012-12-26 | 2,44 | 0 | 2,44 | 2,44 | 2,44 | 00:00:00 | 2012-12-27 | 2,35 | 793.000 | 2,53 | 2,35 | 2,47 | 00:00:00 | 2012-12-28 | 2,35 | 863.100 | 2,35 | 2,21 | 2,34 | 00:00:00 | 2012-12-31 | 2,39 | 361.200 | 2,42 | 2,22 | 2,35 | 00:00:00 | 2013-01-01 | 2,39 | 0 | 2,39 | 2,39 | 2,39 | 00:00:00 | 2013-01-02 | 2,48 | 543.100 | 2,52 | 2,43 | 2,48 | 00:00:00 | 2013-01-03 | 2,48 | 708.500 | 2,52 | 2,45 | 2,50 | 00:00:00 | 2013-01-04 | 2,52 | 400.900 | 2,52 | 2,46 | 2,46 | 00:00:00 | 2013-01-07 | 2,62 | 447.200 | 2,63 | 2,53 | 2,53 | 00:00:00 | 2013-01-08 | 2,68 | 424.900 | 2,73 | 2,60 | 2,64 | 00:00:00 | 2013-01-09 | 2,65 | 1.185.500 | 2,77 | 2,60 | 2,70 | 00:00:00 | 2013-01-10 | 2,51 | 1.380.700 | 2,65 | 2,47 | 2,65 | 00:00:00 | 2013-01-11 | 2,43 | 800.800 | 2,58 | 2,42 | 2,52 | 00:00:00 | 2013-01-14 | 2,31 | 1.213.600 | 2,50 | 2,27 | 2,43 | 00:00:00 | 2013-01-15 | 2,30 | 1.014.800 | 2,33 | 2,22 | 2,31 | 00:00:00 | 2013-01-16 | 2,26 | 595.600 | 2,34 | 2,23 | 2,32 | 00:00:00 | 2013-01-17 | 2,31 | 614.900 | 2,34 | 2,25 | 2,30 | 00:00:00 | 2013-01-18 | 2,33 | 495.400 | 2,35 | 2,27 | 2,35 | 00:00:00 | 2013-01-21 | 2,33 | 465.700 | 2,35 | 2,28 | 2,34 | 00:00:00 | 2013-01-22 | 2,33 | 402.600 | 2,33 | 2,25 | 2,33 | 00:00:00 | 2013-01-23 | 2,34 | 633.400 | 2,35 | 2,29 | 2,29 | 00:00:00 | 2013-01-24 | 2,37 | 498.600 | 2,40 | 2,33 | 2,35 | 00:00:00 | 2013-01-25 | 2,38 | 825.700 | 2,43 | 2,35 | 2,38 | 00:00:00 | 2013-01-28 | 2,38 | 400.200 | 2,44 | 2,37 | 2,40 | 00:00:00 | 2013-01-29 | 2,39 | 523.100 | 2,40 | 2,32 | 2,37 | 00:00:00 | 2013-01-30 | 2,37 | 441.600 | 2,41 | 2,33 | 2,38 | 00:00:00 | 2013-01-31 | 2,22 | 839.100 | 2,35 | 2,21 | 2,35 | 00:00:00 | 2013-02-01 | 2,10 | 1.089.300 | 2,20 | 2,08 | 2,19 | 00:00:00 | 2013-02-04 | 2,02 | 669.000 | 2,13 | 2,01 | 2,13 | 00:00:00 | 2013-02-05 | 2,06 | 478.500 | 2,12 | 2,03 | 2,03 | 00:00:00 | 2013-02-06 | 2,17 | 607.100 | 2,17 | 2,07 | 2,09 | 00:00:00 | 2013-02-07 | 2,21 | 501.400 | 2,27 | 2,17 | 2,17 | 00:00:00 | 2013-02-08 | 2,22 | 298.300 | 2,26 | 2,17 | 2,22 | 00:00:00 | 2013-02-11 | 2,20 | 405.900 | 2,24 | 2,15 | 2,23 | 00:00:00 | 2013-02-12 | 2,20 | 320.300 | 2,20 | 2,12 | 2,20 | 00:00:00 | 2013-02-13 | 2,20 | 478.400 | 2,27 | 2,20 | 2,20 | 00:00:00 | 2013-02-14 | 2,12 | 838.800 | 2,25 | 2,07 | 2,21 | 00:00:00 | 2013-02-15 | 2,09 | 779.400 | 2,19 | 2,07 | 2,16 | 00:00:00 | 2013-02-18 | 2,11 | 237.900 | 2,14 | 2,06 | 2,08 | 00:00:00 | 2013-02-19 | 2,16 | 401.200 | 2,18 | 2,11 | 2,13 | 00:00:00 | 2013-02-20 | 2,13 | 285.700 | 2,22 | 2,11 | 2,22 | 00:00:00 | 2013-02-21 | 2,12 | 311.500 | 2,12 | 2,06 | 2,09 | 00:00:00 | 2013-02-22 | 2,12 | 299.100 | 2,14 | 2,06 | 2,14 | 00:00:00 | 2013-02-25 | 2,07 | 391.500 | 2,15 | 2,06 | 2,07 | 00:00:00 | 2013-02-26 | 2,12 | 428.500 | 2,12 | 2,01 | 2,05 | 00:00:00 | 2013-02-27 | 2,16 | 411.100 | 2,18 | 2,10 | 2,10 | 00:00:00 | 2013-02-28 | 2,16 | 489.400 | 2,19 | 2,13 | 2,18 | 00:00:00 | 2013-03-01 | 2,18 | 372.400 | 2,19 | 2,14 | 2,14 | 00:00:00 | 2013-03-04 | 2,15 | 253.200 | 2,19 | 2,13 | 2,16 | 00:00:00 | 2013-03-05 | 2,15 | 1.197.400 | 2,20 | 2,14 | 2,16 | 00:00:00 | 2013-03-06 | 2,18 | 356.000 | 2,20 | 2,16 | 2,17 | 00:00:00 | 2013-03-07 | 2,14 | 123.200 | 2,20 | 2,14 | 2,17 | 00:00:00 | 2013-03-08 | 2,22 | 392.700 | 2,22 | 2,16 | 2,16 | 00:00:00 | 2013-03-11 | 2,22 | 154.900 | 2,24 | 2,20 | 2,23 | 00:00:00 | 2013-03-12 | 2,22 | 173.900 | 2,26 | 2,22 | 2,22 | 00:00:00 | 2013-03-13 | 2,20 | 191.800 | 2,26 | 2,19 | 2,24 | 00:00:00 | 2013-03-14 | 2,29 | 418.300 | 2,32 | 2,21 | 2,21 | 00:00:00 | 2013-03-15 | 2,42 | 544.800 | 2,42 | 2,29 | 2,29 | 00:00:00 | 2013-03-18 | 2,35 | 367.300 | 2,42 | 2,32 | 2,38 | 00:00:00 | 2013-03-19 | 2,37 | 242.200 | 2,40 | 2,34 | 2,37 | 00:00:00 | 2013-03-20 | 2,35 | 96.100 | 2,41 | 2,34 | 2,34 | 00:00:00 | 2013-03-21 | 2,33 | 108.400 | 2,37 | 2,26 | 2,34 | 00:00:00 | 2013-03-22 | 2,34 | 115.100 | 2,34 | 2,27 | 2,33 | 00:00:00 | 2013-03-25 | 2,23 | 202.700 | 2,38 | 2,21 | 2,38 | 00:00:00 | 2013-03-26 | 2,31 | 242.400 | 2,33 | 2,20 | 2,21 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|