TR4DER - ABERTIS [ABE.MC] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	1,140,000	14.30	14.38	14.27	14.35	00:00:00
2004-08-10	981,500	14.34	14.44	14.32	14.43	00:00:00
2004-08-11	1,546,600	14.44	14.52	14.41	14.50	00:00:00
2004-08-12	1,001,300	14.41	14.50	14.28	14.39	00:00:00
2004-08-13	786,100	14.31	14.31	14.11	14.16	00:00:00
2004-08-16	0	14.16	14.16	14.16	14.16	00:00:00
2004-08-17	837,200	14.25	14.25	14.09	14.16	00:00:00
2004-08-18	743,200	14.21	14.24	14.10	14.24	00:00:00
2004-08-19	307,700	14.30	14.39	14.18	14.33	00:00:00
2004-08-20	381,300	14.37	14.37	14.19	14.20	00:00:00
2004-08-23	318,100	14.30	14.37	14.27	14.37	00:00:00
2004-08-24	399,700	14.39	14.40	14.29	14.38	00:00:00
2004-08-25	263,900	14.39	14.41	14.33	14.40	00:00:00
2004-08-26	271,100	14.48	14.52	14.40	14.52	00:00:00
2004-08-27	315,300	14.50	14.58	14.47	14.55	00:00:00
2004-08-30	591,400	14.54	14.68	14.51	14.68	00:00:00
2004-08-31	1,119,400	14.67	14.87	14.63	14.78	00:00:00
2004-09-01	484,800	14.77	14.90	14.74	14.84	00:00:00
2004-09-02	746,800	14.89	14.91	14.80	14.88	00:00:00
2004-09-03	1,541,400	14.90	15.36	14.90	15.28	00:00:00
2004-09-06	840,400	15.22	15.30	15.11	15.28	00:00:00
2004-09-07	894,700	15.21	15.30	15.21	15.29	00:00:00
2004-09-08	1,216,400	15.28	15.40	15.20	15.39	00:00:00
2004-09-09	679,500	15.40	15.42	15.34	15.37	00:00:00
2004-09-10	696,400	15.30	15.43	15.20	15.24	00:00:00
2004-09-13	805,000	15.20	15.44	15.20	15.40	00:00:00
2004-09-14	289,800	15.38	15.44	15.36	15.44	00:00:00
2004-09-15	657,400	15.38	15.56	15.38	15.48	00:00:00
2004-09-16	585,100	15.45	15.55	15.38	15.54	00:00:00
2004-09-17	683,300	15.54	15.55	15.44	15.55	00:00:00
2004-09-20	1,033,800	15.56	15.60	15.38	15.52	00:00:00
2004-09-21	27,986,100	15.44	15.60	15.44	15.47	00:00:00
2004-09-22	2,389,400	15.40	15.44	15.04	15.22	00:00:00
2004-09-23	1,771,500	15.11	15.19	14.68	14.89	00:00:00
2004-09-24	735,300	14.79	15.10	14.78	15.10	00:00:00
2004-09-27	1,102,700	15.00	15.09	14.91	14.99	00:00:00
2004-09-28	1,581,700	14.95	15.02	14.90	15.02	00:00:00
2004-09-29	959,800	15.03	15.15	14.90	15.11	00:00:00
2004-09-30	1,077,300	15.12	15.16	14.96	15.03	00:00:00
2004-10-01	1,346,300	15.00	15.41	15.00	15.36	00:00:00
2004-10-04	1,155,200	15.29	15.48	15.23	15.28	00:00:00
2004-10-05	511,600	15.20	15.35	15.18	15.26	00:00:00
2004-10-06	1,291,600	15.19	15.30	15.19	15.26	00:00:00
2004-10-07	1,915,700	15.23	15.30	15.12	15.16	00:00:00
2004-10-08	512,300	15.12	15.24	15.09	15.17	00:00:00
2004-10-11	568,100	15.14	15.27	15.01	15.05	00:00:00
2004-10-12	0	15.05	15.05	15.05	15.05	00:00:00
2004-10-13	1,643,300	15.08	15.23	14.97	14.99	00:00:00
2004-10-14	873,600	15.02	15.04	14.89	14.91	00:00:00
2004-10-15	1,199,600	14.95	14.95	14.78	14.79	00:00:00
2004-10-18	1,634,700	14.75	14.88	14.75	14.81	00:00:00
2004-10-19	1,206,400	14.89	14.94	14.77	14.78	00:00:00
2004-10-20	929,100	14.80	14.84	14.67	14.83	00:00:00
2004-10-21	1,076,300	14.88	15.02	14.78	14.96	00:00:00
2004-10-22	824,100	15.07	15.10	14.97	15.05	00:00:00
2004-10-25	3,195,300	15.01	15.03	14.87	14.88	00:00:00
2004-10-26	1,694,700	14.91	15.03	14.83	14.91	00:00:00
2004-10-27	1,534,700	15.00	15.05	14.96	15.00	00:00:00
2004-10-28	1,640,600	14.88	14.99	14.81	14.97	00:00:00
2004-10-29	1,499,500	14.90	14.95	14.67	14.67	00:00:00
2004-11-01	0	14.67	14.67	14.67	14.67	00:00:00
2004-11-02	5,882,200	14.82	14.88	14.69	14.75	00:00:00
2004-11-03	1,584,700	14.75	14.89	14.67	14.79	00:00:00
2004-11-04	1,247,700	14.85	14.95	14.76	14.93	00:00:00
2004-11-05	702,700	14.97	14.99	14.92	14.94	00:00:00
2004-11-08	512,500	14.98	15.01	14.92	14.96	00:00:00
2004-11-09	635,500	14.93	15.12	14.93	14.99	00:00:00
2004-11-10	846,800	14.97	15.09	14.93	14.95	00:00:00
2004-11-11	976,100	15.04	15.27	14.95	15.19	00:00:00
2004-11-12	978,500	15.18	15.27	15.12	15.18	00:00:00
2004-11-15	858,500	15.28	15.28	15.10	15.10	00:00:00
2004-11-16	736,600	15.10	15.18	15.06	15.13	00:00:00
2004-11-17	1,006,700	15.11	15.28	15.10	15.28	00:00:00
2004-11-18	2,076,400	15.20	15.28	15.12	15.20	00:00:00
2004-11-19	509,400	15.16	15.25	15.08	15.15	00:00:00
2004-11-22	1,157,700	15.00	15.19	15.00	15.19	00:00:00
2004-11-23	586,100	15.33	15.33	15.15	15.19	00:00:00
2004-11-24	1,854,400	15.30	15.60	15.17	15.60	00:00:00
2004-11-25	2,034,800	15.56	15.74	15.44	15.74	00:00:00
2004-11-26	515,200	15.73	15.73	15.62	15.68	00:00:00
2004-11-29	469,500	15.61	15.83	15.61	15.74	00:00:00
2004-11-30	1,476,200	15.64	15.78	15.55	15.60	00:00:00
2004-12-01	770,900	15.53	15.69	15.49	15.61	00:00:00
2004-12-02	1,259,400	15.60	15.65	15.54	15.59	00:00:00
2004-12-03	370,100	15.64	15.75	15.54	15.69	00:00:00
2004-12-06	0	15.69	15.69	15.69	15.69	00:00:00
2004-12-07	473,200	15.69	15.72	15.54	15.58	00:00:00
2004-12-08	0	15.58	15.58	15.58	15.58	00:00:00
2004-12-09	941,300	15.58	15.72	15.57	15.67	00:00:00
2004-12-10	826,000	15.70	15.75	15.58	15.68	00:00:00
2004-12-13	584,200	15.62	15.68	15.57	15.68	00:00:00
2004-12-14	1,103,300	15.75	15.78	15.61	15.78	00:00:00
2004-12-15	730,300	15.71	15.79	15.68	15.73	00:00:00
2004-12-16	933,800	15.74	15.80	15.69	15.72	00:00:00
2004-12-17	1,800,200	15.68	15.86	15.68	15.73	00:00:00
2004-12-20	532,700	15.71	15.89	15.70	15.89	00:00:00
2004-12-21	323,800	15.89	15.94	15.84	15.94	00:00:00
2004-12-22	4,332,000	15.94	16.05	15.90	15.97	00:00:00
2004-12-23	471,900	15.95	16.00	15.83	16.00	00:00:00
2004-12-24	0	16.00	16.00	16.00	16.00	00:00:00
2004-12-27	672,900	15.90	16.05	15.90	16.04	00:00:00
2004-12-28	259,000	16.00	16.10	16.00	16.07	00:00:00
2004-12-29	676,600	16.07	16.26	16.07	16.26	00:00:00
2004-12-30	738,800	16.23	16.26	16.02	16.20	00:00:00
2004-12-31	0	16.20	16.20	16.20	16.20	00:00:00
2005-01-03	311,900	16.29	16.38	16.20	16.28	00:00:00
2005-01-04	571,700	16.30	16.35	16.21	16.30	00:00:00
2005-01-05	866,700	16.25	16.30	16.21	16.25	00:00:00
2005-01-06	0	16.25	16.25	16.25	16.25	00:00:00
2005-01-07	1,474,100	16.19	16.29	16.14	16.18	00:00:00
2005-01-10	473,800	16.18	16.28	16.15	16.28	00:00:00
2005-01-11	619,000	16.29	16.34	16.21	16.28	00:00:00
2005-01-12	795,900	16.30	16.35	16.24	16.35	00:00:00
2005-01-13	522,700	16.34	16.54	16.28	16.54	00:00:00
2005-01-14	359,600	16.37	16.69	16.37	16.66	00:00:00
2005-01-17	443,800	16.73	16.79	16.60	16.79	00:00:00
2005-01-18	709,100	16.74	16.90	16.69	16.88	00:00:00
2005-01-19	1,162,400	16.88	17.07	16.84	16.96	00:00:00
2005-01-20	1,055,500	16.99	17.10	16.90	16.96	00:00:00
2005-01-21	1,449,500	16.85	16.90	16.74	16.84	00:00:00
2005-01-24	1,275,800	16.70	16.82	16.56	16.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>