|
 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 | | 2002-10-17 | 5,20 | 150.400 | 5,46 | 4,80 | 4,85 | 00:00:00 | | 2002-10-18 | 5,13 | 113.700 | 5,48 | 5,00 | 5,48 | 00:00:00 | | 2002-10-21 | 5,25 | 60.500 | 5,35 | 5,21 | 5,29 | 00:00:00 | | 2002-10-22 | 5,20 | 475.100 | 5,36 | 4,99 | 5,27 | 00:00:00 | | 2002-10-23 | 5,18 | 198.600 | 5,20 | 5,01 | 5,20 | 00:00:00 | | 2002-10-24 | 5,08 | 452.000 | 5,25 | 4,95 | 5,20 | 00:00:00 | | 2002-10-25 | 5,05 | 125.900 | 5,08 | 4,99 | 5,08 | 00:00:00 | | 2002-10-28 | 5,09 | 88.400 | 5,13 | 5,03 | 5,09 | 00:00:00 | | 2002-10-29 | 5,10 | 64.400 | 5,13 | 5,02 | 5,10 | 00:00:00 | | 2002-10-30 | 5,20 | 149.500 | 5,48 | 5,12 | 5,48 | 00:00:00 | | 2002-10-31 | 5,20 | 165.100 | 5,25 | 5,15 | 5,25 | 00:00:00 | | 2002-11-01 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2002-11-04 | 5,30 | 219.700 | 5,38 | 5,20 | 5,25 | 00:00:00 | | 2002-11-05 | 5,30 | 79.100 | 5,35 | 5,22 | 5,33 | 00:00:00 | | 2002-11-06 | 5,22 | 125.900 | 5,34 | 5,16 | 5,34 | 00:00:00 | | 2002-11-07 | 5,10 | 148.100 | 5,22 | 5,00 | 5,22 | 00:00:00 | | 2002-11-08 | 5,01 | 323.500 | 5,10 | 4,96 | 5,08 | 00:00:00 | | 2002-11-11 | 5,10 | 114.400 | 5,10 | 4,83 | 5,00 | 00:00:00 | | 2002-11-12 | 5,09 | 96.100 | 5,15 | 5,00 | 5,04 | 00:00:00 | | 2002-11-13 | 5,03 | 49.200 | 5,15 | 4,96 | 5,11 | 00:00:00 | | 2002-11-14 | 5,06 | 83.000 | 5,09 | 4,97 | 5,04 | 00:00:00 | | 2002-11-15 | 5,01 | 583.700 | 5,08 | 4,98 | 5,08 | 00:00:00 | | 2002-11-18 | 5,00 | 57.400 | 5,05 | 4,98 | 5,02 | 00:00:00 | | 2002-11-19 | 5,12 | 727.600 | 5,24 | 5,00 | 5,02 | 00:00:00 | | 2002-11-20 | 5,16 | 72.100 | 5,25 | 5,11 | 5,14 | 00:00:00 | | 2002-11-21 | 5,17 | 195.000 | 5,25 | 5,16 | 5,18 | 00:00:00 | | 2002-11-22 | 5,15 | 57.500 | 5,22 | 5,13 | 5,22 | 00:00:00 | | 2002-11-25 | 5,12 | 191.300 | 5,29 | 5,12 | 5,25 | 00:00:00 | | 2002-11-26 | 5,16 | 101.600 | 5,20 | 5,11 | 5,19 | 00:00:00 | | 2002-11-27 | 5,15 | 207.700 | 5,18 | 5,13 | 5,15 | 00:00:00 | | 2002-11-28 | 5,18 | 143.700 | 5,20 | 5,17 | 5,20 | 00:00:00 | | 2002-11-29 | 5,17 | 168.500 | 5,20 | 5,14 | 5,19 | 00:00:00 | | 2002-12-02 | 5,18 | 221.700 | 5,22 | 5,18 | 5,20 | 00:00:00 | | 2002-12-03 | 5,25 | 336.200 | 5,32 | 5,02 | 5,19 | 00:00:00 | | 2002-12-04 | 5,57 | 372.400 | 5,60 | 5,25 | 5,30 | 00:00:00 | | 2002-12-05 | 5,59 | 318.100 | 5,80 | 5,55 | 5,59 | 00:00:00 | | 2002-12-06 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2002-12-09 | 5,48 | 166.000 | 5,74 | 5,39 | 5,68 | 00:00:00 | | 2002-12-10 | 5,34 | 132.500 | 5,54 | 5,31 | 5,48 | 00:00:00 | | 2002-12-11 | 5,34 | 47.400 | 5,43 | 5,31 | 5,38 | 00:00:00 | | 2002-12-12 | 5,36 | 49.700 | 5,55 | 5,30 | 5,30 | 00:00:00 | | 2002-12-13 | 5,35 | 59.800 | 5,40 | 5,21 | 5,40 | 00:00:00 | | 2002-12-16 | 5,45 | 120.100 | 5,48 | 5,34 | 5,38 | 00:00:00 | | 2002-12-17 | 5,55 | 201.000 | 5,56 | 5,41 | 5,46 | 00:00:00 | | 2002-12-18 | 5,69 | 306.300 | 5,69 | 5,50 | 5,57 | 00:00:00 | | 2002-12-19 | 5,77 | 208.500 | 5,77 | 5,61 | 5,61 | 00:00:00 | | 2002-12-20 | 5,65 | 56.200 | 5,75 | 5,60 | 5,67 | 00:00:00 | | 2002-12-23 | 5,65 | 83.100 | 5,68 | 5,41 | 5,63 | 00:00:00 | | 2002-12-24 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2002-12-25 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2002-12-26 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2002-12-27 | 5,60 | 91.300 | 5,60 | 5,35 | 5,56 | 00:00:00 | | 2002-12-30 | 5,60 | 204.700 | 5,60 | 5,37 | 5,43 | 00:00:00 | | 2002-12-31 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2003-01-01 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2003-01-02 | 5,55 | 28.200 | 5,62 | 5,41 | 5,41 | 00:00:00 | | 2003-01-03 | 5,40 | 71.600 | 5,59 | 5,38 | 5,59 | 00:00:00 | | 2003-01-06 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2003-01-07 | 5,51 | 33.700 | 5,55 | 5,43 | 5,50 | 00:00:00 | | 2003-01-08 | 5,25 | 149.800 | 5,53 | 5,25 | 5,51 | 00:00:00 | | 2003-01-09 | 5,25 | 35.700 | 5,28 | 5,20 | 5,20 | 00:00:00 | | 2003-01-10 | 5,25 | 566.400 | 5,25 | 4,97 | 5,20 | 00:00:00 | | 2003-01-13 | 5,29 | 144.500 | 5,32 | 5,15 | 5,25 | 00:00:00 | | 2003-01-14 | 5,25 | 119.200 | 5,29 | 5,20 | 5,28 | 00:00:00 | | 2003-01-15 | 5,20 | 139.600 | 5,27 | 5,16 | 5,27 | 00:00:00 | | 2003-01-16 | 5,20 | 50.000 | 5,23 | 5,16 | 5,23 | 00:00:00 | | 2003-01-17 | 5,10 | 180.400 | 5,20 | 5,02 | 5,20 | 00:00:00 | | 2003-01-20 | 5,07 | 1.098.400 | 5,14 | 5,03 | 5,08 | 00:00:00 | | 2003-01-21 | 5,05 | 244.200 | 5,10 | 4,97 | 5,05 | 00:00:00 | | 2003-01-22 | 5,00 | 205.900 | 5,05 | 4,96 | 5,05 | 00:00:00 | | 2003-01-23 | 4,92 | 21.200 | 5,03 | 4,91 | 5,03 | 00:00:00 | | 2003-01-24 | 4,76 | 61.700 | 4,98 | 4,76 | 4,92 | 00:00:00 | | 2003-01-27 | 4,65 | 43.200 | 4,78 | 4,63 | 4,78 | 00:00:00 | | 2003-01-28 | 4,75 | 22.400 | 4,75 | 4,61 | 4,74 | 00:00:00 | | 2003-01-29 | 4,60 | 114.600 | 4,87 | 4,58 | 4,87 | 00:00:00 | | 2003-01-30 | 4,60 | 39.800 | 4,69 | 4,56 | 4,69 | 00:00:00 | | 2003-01-31 | 4,65 | 55.200 | 4,68 | 4,60 | 4,63 | 00:00:00 | | 2003-02-03 | 4,82 | 22.300 | 4,82 | 4,66 | 4,77 | 00:00:00 | | 2003-02-04 | 4,81 | 45.500 | 4,90 | 4,79 | 4,82 | 00:00:00 | | 2003-02-05 | 4,84 | 21.000 | 4,84 | 4,71 | 4,84 | 00:00:00 | | 2003-02-06 | 4,78 | 15.600 | 4,83 | 4,76 | 4,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
