|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 531,800 | 12.78 | 12.88 | 12.76 | 12.84 | 00:00:00 | 2004-02-24 | 654,300 | 12.85 | 12.88 | 12.61 | 12.73 | 00:00:00 | 2004-02-25 | 576,700 | 12.78 | 12.82 | 12.74 | 12.76 | 00:00:00 | 2004-02-26 | 591,200 | 12.80 | 12.85 | 12.78 | 12.83 | 00:00:00 | 2004-02-27 | 1,107,800 | 12.88 | 12.93 | 12.81 | 12.87 | 00:00:00 | 2004-03-01 | 867,400 | 12.92 | 12.97 | 12.86 | 12.90 | 00:00:00 | 2004-03-02 | 584,700 | 12.97 | 13.10 | 12.91 | 13.05 | 00:00:00 | 2004-03-03 | 677,800 | 13.12 | 13.20 | 13.03 | 13.11 | 00:00:00 | 2004-03-04 | 551,300 | 13.20 | 13.20 | 13.10 | 13.14 | 00:00:00 | 2004-03-05 | 495,700 | 13.20 | 13.20 | 13.03 | 13.09 | 00:00:00 | 2004-03-08 | 461,100 | 13.10 | 13.17 | 13.08 | 13.15 | 00:00:00 | 2004-03-09 | 587,200 | 13.17 | 13.19 | 13.12 | 13.17 | 00:00:00 | 2004-03-10 | 1,103,600 | 13.20 | 13.23 | 13.17 | 13.20 | 00:00:00 | 2004-03-11 | 1,497,500 | 13.20 | 13.20 | 12.80 | 12.99 | 00:00:00 | 2004-03-12 | 1,194,300 | 12.60 | 13.00 | 12.60 | 12.96 | 00:00:00 | 2004-03-15 | 1,839,500 | 12.66 | 12.91 | 12.65 | 12.73 | 00:00:00 | 2004-03-16 | 1,617,800 | 12.70 | 12.85 | 12.70 | 12.80 | 00:00:00 | 2004-03-17 | 1,537,700 | 12.87 | 12.87 | 12.76 | 12.84 | 00:00:00 | 2004-03-18 | 948,200 | 12.85 | 12.92 | 12.77 | 12.82 | 00:00:00 | 2004-03-19 | 623,100 | 12.89 | 12.97 | 12.80 | 12.84 | 00:00:00 | 2004-03-22 | 866,500 | 12.88 | 12.88 | 12.71 | 12.74 | 00:00:00 | 2004-03-23 | 1,051,900 | 12.78 | 13.10 | 12.78 | 13.00 | 00:00:00 | 2004-03-24 | 813,000 | 13.08 | 13.08 | 12.85 | 12.97 | 00:00:00 | 2004-03-25 | 1,271,100 | 13.06 | 13.13 | 12.94 | 13.13 | 00:00:00 | 2004-03-26 | 540,000 | 13.17 | 13.17 | 13.06 | 13.14 | 00:00:00 | 2004-03-29 | 916,000 | 13.12 | 13.22 | 13.02 | 13.21 | 00:00:00 | 2004-03-30 | 790,600 | 13.20 | 13.29 | 13.09 | 13.27 | 00:00:00 | 2004-03-31 | 1,873,200 | 13.27 | 13.57 | 13.27 | 13.42 | 00:00:00 | 2004-04-01 | 1,617,100 | 13.43 | 13.64 | 13.43 | 13.60 | 00:00:00 | 2004-04-02 | 1,389,900 | 13.69 | 13.79 | 13.54 | 13.73 | 00:00:00 | 2004-04-05 | 951,400 | 13.79 | 13.84 | 13.59 | 13.59 | 00:00:00 | 2004-04-06 | 2,086,600 | 13.65 | 13.77 | 13.58 | 13.58 | 00:00:00 | 2004-04-07 | 1,512,600 | 13.67 | 13.93 | 13.59 | 13.88 | 00:00:00 | 2004-04-08 | 1,493,400 | 13.80 | 14.31 | 13.80 | 14.27 | 00:00:00 | 2004-04-09 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | 2004-04-12 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | 2004-04-13 | 2,671,300 | 14.25 | 14.80 | 14.23 | 14.50 | 00:00:00 | 2004-04-14 | 1,545,900 | 14.48 | 14.57 | 14.16 | 14.26 | 00:00:00 | 2004-04-15 | 1,276,100 | 14.32 | 14.38 | 13.95 | 13.96 | 00:00:00 | 2004-04-16 | 1,525,800 | 14.00 | 14.06 | 13.90 | 13.94 | 00:00:00 | 2004-04-19 | 733,800 | 13.90 | 14.03 | 13.78 | 13.82 | 00:00:00 | 2004-04-20 | 749,200 | 13.82 | 13.95 | 13.82 | 13.95 | 00:00:00 | 2004-04-21 | 922,400 | 13.91 | 14.00 | 13.85 | 13.90 | 00:00:00 | 2004-04-22 | 628,100 | 13.91 | 14.10 | 13.91 | 14.00 | 00:00:00 | 2004-04-23 | 361,500 | 14.10 | 14.13 | 13.97 | 14.00 | 00:00:00 | 2004-04-26 | 751,100 | 14.08 | 14.14 | 13.90 | 14.07 | 00:00:00 | 2004-04-27 | 435,100 | 14.10 | 14.14 | 13.86 | 13.98 | 00:00:00 | 2004-04-28 | 4,690,200 | 14.00 | 14.00 | 13.80 | 13.80 | 00:00:00 | 2004-04-29 | 1,894,500 | 13.87 | 13.92 | 13.78 | 13.89 | 00:00:00 | 2004-04-30 | 5,621,600 | 13.89 | 13.93 | 13.65 | 13.93 | 00:00:00 | 2004-05-03 | 3,254,900 | 13.98 | 14.11 | 13.87 | 14.08 | 00:00:00 | 2004-05-04 | 1,163,100 | 14.20 | 14.22 | 14.06 | 14.14 | 00:00:00 | 2004-05-05 | 1,305,100 | 13.93 | 14.35 | 13.86 | 14.25 | 00:00:00 | 2004-05-06 | 2,063,700 | 14.19 | 14.27 | 13.99 | 14.05 | 00:00:00 | 2004-05-07 | 4,478,300 | 14.12 | 14.24 | 13.98 | 14.17 | 00:00:00 | 2004-05-10 | 3,659,100 | 14.03 | 14.15 | 13.75 | 13.95 | 00:00:00 | 2004-05-11 | 804,400 | 13.94 | 14.14 | 13.94 | 13.98 | 00:00:00 | 2004-05-12 | 1,021,300 | 13.99 | 14.08 | 13.94 | 13.96 | 00:00:00 | 2004-05-13 | 23,120,200 | 14.00 | 14.04 | 13.95 | 13.98 | 00:00:00 | 2004-05-14 | 548,400 | 13.96 | 14.02 | 13.86 | 13.93 | 00:00:00 | 2004-05-17 | 1,010,600 | 13.89 | 13.90 | 13.65 | 13.75 | 00:00:00 | 2004-05-18 | 611,900 | 13.77 | 13.85 | 13.70 | 13.78 | 00:00:00 | 2004-05-19 | 559,800 | 13.82 | 13.94 | 13.74 | 13.93 | 00:00:00 | 2004-05-20 | 419,200 | 13.85 | 13.88 | 13.71 | 13.75 | 00:00:00 | 2004-05-21 | 1,469,000 | 13.83 | 13.85 | 13.67 | 13.72 | 00:00:00 | 2004-05-24 | 975,000 | 13.78 | 13.92 | 13.66 | 13.85 | 00:00:00 | 2004-05-25 | 990,400 | 13.84 | 13.84 | 13.73 | 13.75 | 00:00:00 | 2004-05-26 | 920,600 | 13.90 | 13.92 | 13.82 | 13.91 | 00:00:00 | 2004-05-27 | 579,500 | 13.93 | 13.93 | 13.71 | 13.78 | 00:00:00 | 2004-05-28 | 1,080,900 | 13.71 | 13.83 | 13.71 | 13.81 | 00:00:00 | 2004-05-31 | 1,078,300 | 13.75 | 13.86 | 13.72 | 13.79 | 00:00:00 | 2004-06-01 | 996,900 | 13.80 | 13.84 | 13.72 | 13.74 | 00:00:00 | 2004-06-02 | 1,204,400 | 13.80 | 14.13 | 13.80 | 13.99 | 00:00:00 | 2004-06-03 | 793,100 | 14.05 | 14.09 | 13.82 | 13.88 | 00:00:00 | 2004-06-04 | 775,300 | 13.90 | 14.04 | 13.84 | 14.00 | 00:00:00 | 2004-06-07 | 800,400 | 14.02 | 14.25 | 14.00 | 14.16 | 00:00:00 | 2004-06-08 | 742,900 | 14.21 | 14.42 | 14.16 | 14.28 | 00:00:00 | 2004-06-09 | 830,000 | 14.38 | 14.38 | 14.11 | 14.13 | 00:00:00 | 2004-06-10 | 1,263,600 | 14.00 | 14.16 | 13.97 | 14.06 | 00:00:00 | 2004-06-11 | 836,900 | 14.10 | 14.10 | 13.86 | 13.92 | 00:00:00 | 2004-06-14 | 886,400 | 13.97 | 13.97 | 13.82 | 13.89 | 00:00:00 | 2004-06-15 | 757,400 | 13.95 | 13.97 | 13.80 | 13.94 | 00:00:00 | 2004-06-16 | 475,900 | 13.85 | 13.98 | 13.85 | 13.91 | 00:00:00 | 2004-06-17 | 740,500 | 13.97 | 14.18 | 13.95 | 14.11 | 00:00:00 | 2004-06-18 | 692,800 | 14.04 | 14.19 | 14.04 | 14.19 | 00:00:00 | 2004-06-21 | 610,400 | 14.19 | 14.49 | 14.16 | 14.17 | 00:00:00 | 2004-06-22 | 343,500 | 14.28 | 14.28 | 14.13 | 14.21 | 00:00:00 | 2004-06-23 | 875,800 | 14.23 | 14.35 | 14.17 | 14.35 | 00:00:00 | 2004-06-24 | 921,500 | 14.39 | 14.40 | 14.23 | 14.25 | 00:00:00 | 2004-06-25 | 784,000 | 14.20 | 14.30 | 14.10 | 14.21 | 00:00:00 | 2004-06-28 | 643,500 | 14.09 | 14.37 | 14.09 | 14.35 | 00:00:00 | 2004-06-29 | 596,500 | 14.28 | 14.48 | 14.23 | 14.34 | 00:00:00 | 2004-06-30 | 1,164,300 | 14.38 | 14.42 | 14.27 | 14.32 | 00:00:00 | 2004-07-01 | 2,015,400 | 14.39 | 14.64 | 14.29 | 14.52 | 00:00:00 | 2004-07-02 | 796,200 | 14.35 | 14.49 | 14.30 | 14.32 | 00:00:00 | 2004-07-05 | 349,900 | 14.30 | 14.43 | 14.30 | 14.41 | 00:00:00 | 2004-07-06 | 593,000 | 14.38 | 14.45 | 14.31 | 14.37 | 00:00:00 | 2004-07-07 | 864,200 | 14.36 | 14.65 | 14.36 | 14.48 | 00:00:00 | 2004-07-08 | 470,600 | 14.41 | 14.50 | 14.40 | 14.41 | 00:00:00 | 2004-07-09 | 592,900 | 14.38 | 14.42 | 14.35 | 14.40 | 00:00:00 | 2004-07-12 | 874,100 | 14.42 | 14.52 | 14.34 | 14.43 | 00:00:00 | 2004-07-13 | 281,700 | 14.47 | 14.55 | 14.38 | 14.55 | 00:00:00 | 2004-07-14 | 896,500 | 14.59 | 14.59 | 14.25 | 14.42 | 00:00:00 | 2004-07-15 | 673,100 | 14.36 | 14.43 | 14.32 | 14.41 | 00:00:00 | 2004-07-16 | 438,500 | 14.36 | 14.49 | 14.36 | 14.47 | 00:00:00 | 2004-07-19 | 505,100 | 14.47 | 14.59 | 14.46 | 14.50 | 00:00:00 | 2004-07-20 | 1,020,900 | 13.87 | 14.00 | 13.75 | 14.00 | 00:00:00 | 2004-07-21 | 889,400 | 14.01 | 14.09 | 13.81 | 13.83 | 00:00:00 | 2004-07-22 | 894,000 | 13.83 | 13.98 | 13.76 | 13.89 | 00:00:00 | 2004-07-23 | 853,100 | 13.96 | 13.96 | 13.78 | 13.84 | 00:00:00 | 2004-07-26 | 1,169,100 | 13.81 | 13.87 | 13.74 | 13.81 | 00:00:00 | 2004-07-27 | 907,200 | 13.76 | 13.96 | 13.75 | 13.91 | 00:00:00 | 2004-07-28 | 1,179,700 | 13.96 | 13.99 | 13.85 | 13.91 | 00:00:00 | 2004-07-29 | 884,500 | 13.95 | 14.13 | 13.94 | 14.00 | 00:00:00 | 2004-07-30 | 976,600 | 14.08 | 14.14 | 13.97 | 14.09 | 00:00:00 | 2004-08-02 | 1,640,100 | 14.09 | 14.09 | 13.96 | 14.07 | 00:00:00 | 2004-08-03 | 1,813,200 | 14.07 | 14.46 | 14.07 | 14.45 | 00:00:00 | 2004-08-04 | 757,100 | 14.36 | 14.39 | 14.21 | 14.27 | 00:00:00 | 2004-08-05 | 472,900 | 14.24 | 14.52 | 14.21 | 14.43 | 00:00:00 | 2004-08-06 | 1,250,100 | 14.28 | 14.37 | 14.26 | 14.35 | 00:00:00 | 2004-08-09 | 1,140,000 | 14.30 | 14.38 | 14.27 | 14.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|