|
 ABERTIS - [Ticker: ABE.MC] |     | | Last Trade | 18.36 | Last Trade Time | 2018-08-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 18.36 | | High | 18.36 | Low | 18.36 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 18.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABE.MC quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 144,700 | 17.50 | 17.50 | 16.82 | 16.91 | 00:00:00 | | 2000-01-04 | 241,400 | 16.76 | 16.85 | 16.40 | 16.49 | 00:00:00 | | 2000-01-05 | 129,200 | 16.40 | 17.11 | 16.31 | 16.32 | 00:00:00 | | 2000-01-06 | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 00:00:00 | | 2000-01-07 | 170,200 | 16.35 | 16.80 | 16.35 | 16.60 | 00:00:00 | | 2000-01-10 | 258,200 | 17.00 | 17.01 | 16.52 | 16.81 | 00:00:00 | | 2000-01-11 | 314,300 | 16.75 | 16.81 | 16.43 | 16.73 | 00:00:00 | | 2000-01-12 | 118,000 | 16.43 | 16.51 | 16.30 | 16.50 | 00:00:00 | | 2000-01-13 | 111,500 | 17.00 | 17.00 | 16.25 | 16.25 | 00:00:00 | | 2000-01-14 | 125,800 | 16.29 | 16.78 | 16.28 | 16.55 | 00:00:00 | | 2000-01-17 | 154,000 | 16.86 | 16.86 | 16.39 | 16.55 | 00:00:00 | | 2000-01-18 | 245,200 | 16.41 | 16.52 | 15.10 | 15.35 | 00:00:00 | | 2000-01-19 | 364,900 | 15.47 | 15.74 | 15.06 | 15.25 | 00:00:00 | | 2000-01-20 | 360,700 | 15.40 | 16.00 | 15.34 | 16.00 | 00:00:00 | | 2000-01-21 | 395,700 | 15.80 | 16.49 | 15.62 | 16.11 | 00:00:00 | | 2000-01-24 | 324,500 | 16.35 | 16.68 | 16.12 | 16.63 | 00:00:00 | | 2000-01-25 | 360,800 | 16.50 | 17.18 | 16.42 | 17.15 | 00:00:00 | | 2000-01-26 | 304,800 | 17.00 | 17.56 | 16.60 | 17.40 | 00:00:00 | | 2000-01-27 | 636,000 | 17.40 | 17.40 | 16.51 | 16.57 | 00:00:00 | | 2000-01-28 | 767,100 | 16.74 | 18.00 | 16.60 | 17.75 | 00:00:00 | | 2000-01-31 | 359,500 | 18.07 | 18.07 | 16.90 | 16.90 | 00:00:00 | | 2000-02-01 | 197,800 | 16.90 | 17.39 | 16.65 | 17.00 | 00:00:00 | | 2000-02-02 | 91,000 | 17.00 | 17.08 | 16.75 | 17.00 | 00:00:00 | | 2000-02-03 | 234,000 | 16.95 | 17.10 | 16.66 | 17.10 | 00:00:00 | | 2000-02-04 | 85,100 | 17.07 | 17.28 | 16.90 | 17.03 | 00:00:00 | | 2000-02-07 | 112,100 | 17.21 | 17.25 | 16.80 | 16.90 | 00:00:00 | | 2000-02-08 | 190,900 | 17.00 | 17.00 | 16.65 | 16.70 | 00:00:00 | | 2000-02-09 | 171,900 | 16.60 | 16.93 | 16.50 | 16.60 | 00:00:00 | | 2000-02-10 | 139,000 | 16.60 | 16.69 | 16.50 | 16.51 | 00:00:00 | | 2000-02-11 | 117,400 | 16.59 | 16.60 | 16.20 | 16.34 | 00:00:00 | | 2000-02-14 | 351,700 | 16.07 | 16.29 | 15.60 | 16.23 | 00:00:00 | | 2000-02-15 | 121,600 | 16.02 | 16.40 | 15.81 | 16.01 | 00:00:00 | | 2000-02-16 | 221,800 | 16.05 | 16.22 | 15.62 | 15.63 | 00:00:00 | | 2000-02-17 | 203,100 | 15.61 | 16.20 | 15.61 | 16.00 | 00:00:00 | | 2000-02-18 | 185,800 | 15.99 | 16.40 | 15.61 | 16.34 | 00:00:00 | | 2000-02-21 | 194,300 | 16.54 | 16.60 | 15.88 | 16.20 | 00:00:00 | | 2000-02-22 | 1,116,300 | 15.80 | 16.48 | 15.80 | 16.17 | 00:00:00 | | 2000-02-23 | 983,200 | 16.25 | 16.90 | 16.10 | 16.89 | 00:00:00 | | 2000-02-24 | 267,300 | 16.99 | 17.00 | 16.31 | 16.37 | 00:00:00 | | 2000-02-25 | 565,300 | 16.50 | 17.20 | 16.50 | 17.20 | 00:00:00 | | 2000-02-28 | 567,200 | 17.20 | 17.23 | 16.35 | 16.35 | 00:00:00 | | 2000-02-29 | 162,900 | 16.50 | 16.80 | 16.48 | 16.50 | 00:00:00 | | 2000-03-01 | 137,700 | 16.53 | 16.78 | 16.31 | 16.45 | 00:00:00 | | 2000-03-02 | 112,100 | 16.51 | 16.51 | 16.30 | 16.34 | 00:00:00 | | 2000-03-03 | 343,400 | 16.34 | 16.35 | 15.90 | 15.95 | 00:00:00 | | 2000-03-06 | 242,100 | 16.35 | 16.40 | 16.03 | 16.30 | 00:00:00 | | 2000-03-07 | 203,100 | 16.30 | 16.35 | 16.15 | 16.26 | 00:00:00 | | 2000-03-08 | 104,600 | 16.21 | 16.60 | 16.21 | 16.60 | 00:00:00 | | 2000-03-09 | 336,900 | 16.59 | 16.97 | 16.30 | 16.85 | 00:00:00 | | 2000-03-10 | 344,100 | 16.85 | 17.00 | 16.53 | 16.74 | 00:00:00 | | 2000-03-13 | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 00:00:00 | | 2000-03-14 | 105,200 | 16.60 | 16.90 | 16.50 | 16.64 | 00:00:00 | | 2000-03-15 | 127,800 | 16.55 | 16.70 | 16.37 | 16.50 | 00:00:00 | | 2000-03-16 | 269,500 | 16.50 | 16.76 | 16.40 | 16.69 | 00:00:00 | | 2000-03-17 | 277,200 | 16.80 | 16.90 | 16.75 | 16.88 | 00:00:00 | | 2000-03-20 | 221,700 | 16.90 | 16.95 | 16.75 | 16.86 | 00:00:00 | | 2000-03-21 | 161,400 | 16.82 | 16.92 | 16.52 | 16.58 | 00:00:00 | | 2000-03-22 | 244,300 | 16.70 | 16.77 | 16.50 | 16.56 | 00:00:00 | | 2000-03-23 | 332,400 | 16.60 | 16.65 | 16.40 | 16.60 | 00:00:00 | | 2000-03-24 | 118,000 | 16.69 | 16.79 | 16.40 | 16.45 | 00:00:00 | | 2000-03-27 | 151,200 | 16.60 | 16.68 | 16.40 | 16.54 | 00:00:00 | | 2000-03-28 | 120,700 | 16.53 | 16.69 | 16.43 | 16.53 | 00:00:00 | | 2000-03-29 | 137,900 | 16.65 | 16.65 | 16.30 | 16.32 | 00:00:00 | | 2000-03-30 | 160,000 | 16.45 | 16.51 | 16.25 | 16.26 | 00:00:00 | | 2000-03-31 | 215,900 | 16.30 | 16.50 | 15.99 | 16.23 | 00:00:00 | | 2000-04-03 | 118,800 | 16.48 | 16.48 | 16.11 | 16.25 | 00:00:00 | | 2000-04-04 | 103,700 | 16.27 | 16.42 | 16.01 | 16.29 | 00:00:00 | | 2000-04-05 | 189,200 | 16.20 | 16.36 | 15.99 | 16.32 | 00:00:00 | | 2000-04-06 | 107,400 | 16.30 | 16.30 | 16.04 | 16.18 | 00:00:00 | | 2000-04-07 | 113,900 | 16.20 | 16.24 | 16.02 | 16.02 | 00:00:00 | | 2000-04-10 | 81,900 | 16.14 | 16.25 | 16.07 | 16.15 | 00:00:00 | | 2000-04-11 | 186,800 | 16.24 | 16.34 | 15.95 | 16.00 | 00:00:00 | | 2000-04-12 | 100,400 | 16.05 | 16.18 | 15.95 | 16.03 | 00:00:00 | | 2000-04-13 | 154,000 | 16.00 | 16.09 | 15.86 | 16.08 | 00:00:00 | | 2000-04-14 | 151,800 | 16.01 | 16.14 | 15.86 | 16.00 | 00:00:00 | | 2000-04-17 | 136,000 | 15.65 | 15.99 | 15.51 | 15.71 | 00:00:00 | | 2000-04-18 | 183,200 | 15.80 | 15.80 | 15.51 | 15.64 | 00:00:00 | | 2000-04-19 | 186,400 | 15.54 | 16.45 | 15.52 | 16.43 | 00:00:00 | | 2000-04-20 | 72,800 | 16.29 | 16.44 | 16.11 | 16.39 | 00:00:00 | | 2000-04-21 | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2000-04-24 | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2000-04-25 | 68,300 | 16.48 | 16.53 | 16.02 | 16.04 | 00:00:00 | | 2000-04-26 | 106,000 | 16.03 | 16.32 | 16.01 | 16.01 | 00:00:00 | | 2000-04-27 | 157,500 | 16.10 | 16.19 | 16.02 | 16.10 | 00:00:00 | | 2000-04-28 | 162,200 | 16.19 | 16.39 | 16.08 | 16.15 | 00:00:00 | | 2000-05-01 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2000-05-02 | 74,200 | 16.20 | 16.40 | 16.12 | 16.28 | 00:00:00 | | 2000-05-03 | 76,000 | 16.30 | 16.34 | 16.10 | 16.10 | 00:00:00 | | 2000-05-04 | 146,700 | 16.00 | 16.15 | 16.00 | 16.06 | 00:00:00 | | 2000-05-05 | 69,500 | 16.10 | 16.20 | 16.03 | 16.08 | 00:00:00 | | 2000-05-08 | 89,300 | 16.06 | 16.27 | 16.00 | 16.00 | 00:00:00 | | 2000-05-09 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2000-05-10 | 141,700 | 15.89 | 15.97 | 15.33 | 15.50 | 00:00:00 | | 2000-05-11 | 129,100 | 15.55 | 15.68 | 15.33 | 15.50 | 00:00:00 | | 2000-05-12 | 67,900 | 15.70 | 15.70 | 15.36 | 15.53 | 00:00:00 | | 2000-05-15 | 34,900 | 15.57 | 15.82 | 15.45 | 15.80 | 00:00:00 | | 2000-05-16 | 94,000 | 15.58 | 15.99 | 15.58 | 15.94 | 00:00:00 | | 2000-05-17 | 120,800 | 15.90 | 15.94 | 15.56 | 15.80 | 00:00:00 | | 2000-05-18 | 241,100 | 15.77 | 16.10 | 15.77 | 16.10 | 00:00:00 | | 2000-05-19 | 322,700 | 16.25 | 16.25 | 15.75 | 15.90 | 00:00:00 | | 2000-05-22 | 88,800 | 15.99 | 16.20 | 15.75 | 16.02 | 00:00:00 | | 2000-05-23 | 71,800 | 15.90 | 16.15 | 15.90 | 15.91 | 00:00:00 | | 2000-05-24 | 188,200 | 15.70 | 16.30 | 15.70 | 16.22 | 00:00:00 | | 2000-05-25 | 140,200 | 15.82 | 16.20 | 15.82 | 16.02 | 00:00:00 | | 2000-05-26 | 78,400 | 15.75 | 16.09 | 15.74 | 15.96 | 00:00:00 | | 2000-05-29 | 122,800 | 16.00 | 16.13 | 15.76 | 15.80 | 00:00:00 | | 2000-05-30 | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 00:00:00 | | 2000-05-31 | 122,000 | 16.09 | 16.46 | 15.85 | 16.26 | 00:00:00 | | 2000-06-01 | 244,100 | 16.49 | 16.49 | 15.80 | 15.95 | 00:00:00 | | 2000-06-02 | 259,400 | 16.10 | 16.10 | 15.79 | 15.80 | 00:00:00 | | 2000-06-05 | 198,400 | 15.81 | 15.95 | 15.80 | 15.80 | 00:00:00 | | 2000-06-06 | 135,600 | 15.70 | 15.93 | 15.52 | 15.60 | 00:00:00 | | 2000-06-07 | 86,200 | 15.60 | 15.75 | 15.50 | 15.54 | 00:00:00 | | 2000-06-08 | 471,500 | 15.35 | 15.61 | 15.27 | 15.40 | 00:00:00 | | 2000-06-09 | 139,500 | 15.49 | 15.60 | 15.40 | 15.43 | 00:00:00 | | 2000-06-12 | 126,300 | 15.50 | 15.60 | 15.31 | 15.35 | 00:00:00 | | 2000-06-13 | 127,900 | 15.45 | 15.49 | 15.26 | 15.39 | 00:00:00 | | 2000-06-14 | 164,800 | 15.35 | 15.50 | 15.28 | 15.40 | 00:00:00 | | 2000-06-15 | 154,300 | 15.30 | 15.45 | 15.28 | 15.38 | 00:00:00 | | 2000-06-16 | 453,000 | 15.30 | 15.40 | 15.25 | 15.30 | 00:00:00 | | 2000-06-19 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
