|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 974,300 | 20.86 | 21.23 | 20.83 | 21.22 | 00:00:00 | | 2005-07-12 | 908,700 | 21.44 | 21.44 | 21.08 | 21.20 | 00:00:00 | | 2005-07-13 | 1,396,100 | 21.18 | 21.20 | 20.94 | 21.04 | 00:00:00 | | 2005-07-14 | 1,694,000 | 21.10 | 21.39 | 21.06 | 21.32 | 00:00:00 | | 2005-07-15 | 1,094,200 | 21.29 | 21.36 | 20.97 | 21.12 | 00:00:00 | | 2005-07-18 | 1,058,600 | 21.24 | 21.29 | 21.02 | 21.20 | 00:00:00 | | 2005-07-19 | 922,400 | 21.13 | 21.29 | 21.12 | 21.24 | 00:00:00 | | 2005-07-20 | 739,300 | 21.13 | 21.27 | 21.13 | 21.19 | 00:00:00 | | 2005-07-21 | 828,900 | 21.17 | 21.27 | 21.10 | 21.16 | 00:00:00 | | 2005-07-22 | 502,900 | 21.06 | 21.24 | 21.05 | 21.21 | 00:00:00 | | 2005-07-25 | 419,500 | 21.24 | 21.24 | 21.01 | 21.11 | 00:00:00 | | 2005-07-26 | 543,100 | 21.04 | 21.18 | 21.02 | 21.14 | 00:00:00 | | 2005-07-27 | 848,800 | 21.04 | 21.17 | 21.04 | 21.12 | 00:00:00 | | 2005-07-28 | 613,100 | 21.04 | 21.13 | 21.01 | 21.13 | 00:00:00 | | 2005-07-29 | 733,400 | 21.20 | 21.21 | 21.09 | 21.18 | 00:00:00 | | 2005-08-01 | 411,400 | 21.18 | 21.20 | 21.04 | 21.09 | 00:00:00 | | 2005-08-02 | 337,600 | 21.01 | 21.15 | 21.01 | 21.11 | 00:00:00 | | 2005-08-03 | 1,195,200 | 21.01 | 21.09 | 21.00 | 21.05 | 00:00:00 | | 2005-08-04 | 1,345,600 | 21.09 | 21.15 | 20.97 | 21.03 | 00:00:00 | | 2005-08-05 | 1,119,900 | 20.98 | 21.03 | 20.94 | 20.99 | 00:00:00 | | 2005-08-08 | 701,700 | 20.91 | 21.24 | 20.91 | 21.20 | 00:00:00 | | 2005-08-09 | 702,700 | 21.04 | 21.19 | 21.04 | 21.10 | 00:00:00 | | 2005-08-10 | 870,500 | 21.07 | 21.38 | 21.07 | 21.29 | 00:00:00 | | 2005-08-11 | 609,200 | 21.12 | 21.35 | 21.09 | 21.22 | 00:00:00 | | 2005-08-12 | 783,800 | 21.28 | 21.28 | 21.06 | 21.12 | 00:00:00 | | 2005-08-15 | 1,471,300 | 21.04 | 21.19 | 21.04 | 21.12 | 00:00:00 | | 2005-08-16 | 507,200 | 21.04 | 21.34 | 21.00 | 21.10 | 00:00:00 | | 2005-08-17 | 900,800 | 20.90 | 21.00 | 20.85 | 20.99 | 00:00:00 | | 2005-08-18 | 534,700 | 20.91 | 21.00 | 20.91 | 20.96 | 00:00:00 | | 2005-08-19 | 982,900 | 20.90 | 21.01 | 20.90 | 21.00 | 00:00:00 | | 2005-08-22 | 281,300 | 20.92 | 21.18 | 20.92 | 21.09 | 00:00:00 | | 2005-08-23 | 532,300 | 20.95 | 21.09 | 20.94 | 21.00 | 00:00:00 | | 2005-08-24 | 577,700 | 20.95 | 21.00 | 20.92 | 20.98 | 00:00:00 | | 2005-08-25 | 706,200 | 20.92 | 21.10 | 20.87 | 20.95 | 00:00:00 | | 2005-08-26 | 959,400 | 20.92 | 21.00 | 20.84 | 20.84 | 00:00:00 | | 2005-08-29 | 345,200 | 20.70 | 21.04 | 20.66 | 21.03 | 00:00:00 | | 2005-08-30 | 881,600 | 20.95 | 21.43 | 20.95 | 21.10 | 00:00:00 | | 2005-08-31 | 515,600 | 21.01 | 21.32 | 21.01 | 21.28 | 00:00:00 | | 2005-09-01 | 1,118,300 | 21.33 | 22.00 | 21.30 | 21.76 | 00:00:00 | | 2005-09-02 | 777,900 | 21.82 | 22.00 | 21.67 | 21.71 | 00:00:00 | | 2005-09-05 | 534,400 | 21.88 | 22.14 | 21.70 | 22.13 | 00:00:00 | | 2005-09-06 | 1,078,300 | 21.93 | 22.10 | 21.93 | 22.01 | 00:00:00 | | 2005-09-07 | 526,400 | 22.12 | 22.20 | 22.01 | 22.01 | 00:00:00 | | 2005-09-08 | 707,800 | 22.01 | 22.15 | 21.96 | 22.01 | 00:00:00 | | 2005-09-09 | 491,700 | 22.20 | 22.43 | 22.06 | 22.30 | 00:00:00 | | 2005-09-12 | 679,700 | 22.31 | 22.40 | 22.12 | 22.31 | 00:00:00 | | 2005-09-13 | 842,200 | 22.18 | 22.41 | 22.18 | 22.28 | 00:00:00 | | 2005-09-14 | 735,700 | 22.21 | 22.45 | 22.21 | 22.45 | 00:00:00 | | 2005-09-15 | 580,900 | 22.45 | 22.54 | 22.28 | 22.48 | 00:00:00 | | 2005-09-16 | 1,458,500 | 22.40 | 23.29 | 22.31 | 23.29 | 00:00:00 | | 2005-09-19 | 1,549,100 | 23.28 | 23.76 | 23.09 | 23.69 | 00:00:00 | | 2005-09-20 | 856,000 | 23.80 | 23.92 | 23.61 | 23.86 | 00:00:00 | | 2005-09-21 | 637,900 | 23.67 | 24.14 | 23.67 | 24.03 | 00:00:00 | | 2005-09-22 | 1,476,200 | 23.88 | 24.50 | 23.88 | 24.35 | 00:00:00 | | 2005-09-23 | 1,923,900 | 24.65 | 24.65 | 23.90 | 24.12 | 00:00:00 | | 2005-09-26 | 2,144,600 | 23.71 | 24.58 | 23.71 | 24.10 | 00:00:00 | | 2005-09-27 | 1,166,900 | 24.01 | 24.30 | 23.95 | 24.01 | 00:00:00 | | 2005-09-28 | 1,070,800 | 24.10 | 24.34 | 24.02 | 24.26 | 00:00:00 | | 2005-09-29 | 585,500 | 24.13 | 24.35 | 24.06 | 24.13 | 00:00:00 | | 2005-09-30 | 841,000 | 24.01 | 24.30 | 24.01 | 24.20 | 00:00:00 | | 2005-10-03 | 1,211,200 | 24.20 | 24.29 | 24.09 | 24.20 | 00:00:00 | | 2005-10-04 | 711,100 | 24.30 | 24.35 | 24.11 | 24.32 | 00:00:00 | | 2005-10-05 | 641,200 | 24.15 | 24.33 | 24.15 | 24.18 | 00:00:00 | | 2005-10-06 | 1,078,500 | 24.10 | 24.16 | 24.01 | 24.09 | 00:00:00 | | 2005-10-07 | 485,700 | 24.05 | 24.20 | 24.05 | 24.13 | 00:00:00 | | 2005-10-10 | 1,624,000 | 24.07 | 24.83 | 24.07 | 24.71 | 00:00:00 | | 2005-10-11 | 1,087,700 | 24.85 | 25.69 | 24.83 | 25.30 | 00:00:00 | | 2005-10-12 | 644,700 | 25.10 | 25.25 | 24.83 | 24.96 | 00:00:00 | | 2005-10-13 | 1,526,700 | 24.80 | 25.00 | 24.31 | 24.36 | 00:00:00 | | 2005-10-14 | 973,500 | 25.22 | 25.22 | 24.01 | 24.27 | 00:00:00 | | 2005-10-17 | 969,900 | 24.14 | 24.36 | 23.71 | 23.88 | 00:00:00 | | 2005-10-18 | 1,071,100 | 23.79 | 23.90 | 23.26 | 23.42 | 00:00:00 | | 2005-10-19 | 1,599,700 | 23.16 | 23.22 | 22.60 | 22.74 | 00:00:00 | | 2005-10-20 | 1,604,800 | 22.25 | 23.09 | 22.25 | 22.52 | 00:00:00 | | 2005-10-21 | 1,135,200 | 22.40 | 22.63 | 22.32 | 22.46 | 00:00:00 | | 2005-10-24 | 1,582,100 | 22.37 | 22.88 | 22.37 | 22.88 | 00:00:00 | | 2005-10-25 | 1,264,200 | 22.97 | 23.39 | 22.96 | 23.15 | 00:00:00 | | 2005-10-26 | 486,400 | 23.20 | 23.35 | 23.02 | 23.10 | 00:00:00 | | 2005-10-27 | 1,219,800 | 22.80 | 22.95 | 22.78 | 22.83 | 00:00:00 | | 2005-10-28 | 1,925,600 | 22.60 | 22.60 | 22.03 | 22.19 | 00:00:00 | | 2005-10-31 | 1,505,700 | 22.12 | 22.88 | 22.12 | 22.80 | 00:00:00 | | 2005-11-01 | 343,500 | 22.72 | 22.93 | 22.58 | 22.82 | 00:00:00 | | 2005-11-02 | 651,400 | 22.90 | 22.95 | 22.41 | 22.68 | 00:00:00 | | 2005-11-03 | 867,000 | 22.88 | 23.06 | 22.64 | 23.02 | 00:00:00 | | 2005-11-04 | 952,600 | 23.07 | 23.09 | 22.96 | 23.04 | 00:00:00 | | 2005-11-07 | 708,200 | 23.09 | 23.11 | 22.83 | 22.94 | 00:00:00 | | 2005-11-08 | 636,200 | 22.88 | 23.03 | 22.85 | 22.93 | 00:00:00 | | 2005-11-09 | 703,800 | 22.80 | 22.98 | 22.80 | 22.93 | 00:00:00 | | 2005-11-10 | 764,500 | 23.00 | 23.00 | 22.82 | 22.85 | 00:00:00 | | 2005-11-11 | 1,502,500 | 22.95 | 23.10 | 22.79 | 22.85 | 00:00:00 | | 2005-11-14 | 1,001,300 | 22.75 | 22.89 | 22.70 | 22.85 | 00:00:00 | | 2005-11-15 | 935,500 | 22.71 | 22.85 | 22.64 | 22.72 | 00:00:00 | | 2005-11-16 | 956,400 | 22.64 | 22.75 | 22.17 | 22.33 | 00:00:00 | | 2005-11-17 | 249,500 | 22.31 | 22.49 | 22.31 | 22.45 | 00:00:00 | | 2005-11-18 | 539,900 | 22.49 | 22.95 | 22.49 | 22.89 | 00:00:00 | | 2005-11-21 | 609,600 | 22.86 | 22.87 | 22.65 | 22.78 | 00:00:00 | | 2005-11-22 | 286,600 | 22.72 | 22.81 | 22.67 | 22.73 | 00:00:00 | | 2005-11-23 | 646,800 | 22.85 | 22.89 | 22.61 | 22.83 | 00:00:00 | | 2005-11-24 | 424,000 | 22.77 | 22.80 | 22.65 | 22.66 | 00:00:00 | | 2005-11-25 | 499,900 | 22.69 | 22.92 | 22.66 | 22.88 | 00:00:00 | | 2005-11-28 | 559,700 | 22.88 | 22.94 | 22.67 | 22.78 | 00:00:00 | | 2005-11-29 | 824,800 | 22.76 | 22.95 | 22.72 | 22.76 | 00:00:00 | | 2005-11-30 | 1,089,100 | 22.65 | 22.84 | 22.49 | 22.49 | 00:00:00 | | 2005-12-01 | 744,500 | 22.65 | 22.94 | 22.54 | 22.92 | 00:00:00 | | 2005-12-02 | 633,300 | 22.89 | 22.95 | 22.80 | 22.95 | 00:00:00 | | 2005-12-05 | 10,475,500 | 22.96 | 23.40 | 22.55 | 22.64 | 00:00:00 | | 2005-12-06 | 1,315,800 | 22.80 | 22.90 | 22.37 | 22.55 | 00:00:00 | | 2005-12-07 | 810,200 | 22.42 | 22.55 | 22.13 | 22.16 | 00:00:00 | | 2005-12-08 | 576,800 | 22.11 | 22.29 | 21.95 | 22.13 | 00:00:00 | | 2005-12-09 | 1,571,200 | 21.95 | 22.17 | 21.91 | 22.10 | 00:00:00 | | 2005-12-12 | 556,800 | 22.00 | 22.27 | 21.91 | 22.15 | 00:00:00 | | 2005-12-13 | 692,000 | 22.23 | 22.23 | 22.05 | 22.14 | 00:00:00 | | 2005-12-14 | 1,376,800 | 22.28 | 22.79 | 21.62 | 21.63 | 00:00:00 | | 2005-12-15 | 1,689,300 | 21.54 | 21.66 | 21.00 | 21.30 | 00:00:00 | | 2005-12-16 | 11,486,800 | 21.25 | 21.60 | 21.04 | 21.09 | 00:00:00 | | 2005-12-19 | 1,985,300 | 21.14 | 21.63 | 21.11 | 21.60 | 00:00:00 | | 2005-12-20 | 953,500 | 21.56 | 21.72 | 21.47 | 21.56 | 00:00:00 | | 2005-12-21 | 707,800 | 21.56 | 21.75 | 21.56 | 21.69 | 00:00:00 | | 2005-12-22 | 2,299,900 | 21.68 | 21.97 | 21.63 | 21.72 | 00:00:00 | | 2005-12-23 | 606,800 | 21.82 | 21.88 | 21.67 | 21.80 | 00:00:00 | | 2005-12-26 | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
