|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 1,473,400 | 21.44 | 21.56 | 21.20 | 21.23 | 00:00:00 | | 2006-11-28 | 1,369,000 | 21.13 | 21.28 | 21.01 | 21.06 | 00:00:00 | | 2006-11-29 | 1,601,700 | 21.17 | 21.75 | 21.16 | 21.74 | 00:00:00 | | 2006-11-30 | 1,594,200 | 21.72 | 21.75 | 21.26 | 21.26 | 00:00:00 | | 2006-12-01 | 2,614,600 | 21.30 | 21.80 | 20.86 | 20.94 | 00:00:00 | | 2006-12-04 | 1,159,200 | 21.00 | 21.45 | 20.93 | 21.43 | 00:00:00 | | 2006-12-05 | 2,015,000 | 21.60 | 21.72 | 21.26 | 21.70 | 00:00:00 | | 2006-12-06 | 717,900 | 21.73 | 21.79 | 21.34 | 21.55 | 00:00:00 | | 2006-12-07 | 1,836,700 | 21.54 | 21.69 | 21.25 | 21.51 | 00:00:00 | | 2006-12-08 | 857,500 | 21.42 | 21.62 | 21.26 | 21.55 | 00:00:00 | | 2006-12-11 | 2,433,100 | 21.67 | 22.04 | 21.59 | 22.00 | 00:00:00 | | 2006-12-12 | 2,233,200 | 21.90 | 22.26 | 21.88 | 22.22 | 00:00:00 | | 2006-12-13 | 4,638,200 | 22.28 | 22.80 | 22.23 | 22.80 | 00:00:00 | | 2006-12-14 | 2,113,100 | 22.80 | 23.12 | 22.80 | 23.10 | 00:00:00 | | 2006-12-15 | 1,898,100 | 23.20 | 23.20 | 22.84 | 22.98 | 00:00:00 | | 2006-12-18 | 1,046,600 | 22.83 | 22.98 | 22.69 | 22.80 | 00:00:00 | | 2006-12-19 | 1,538,300 | 22.80 | 22.83 | 22.40 | 22.58 | 00:00:00 | | 2006-12-20 | 1,056,100 | 22.60 | 22.70 | 22.41 | 22.51 | 00:00:00 | | 2006-12-21 | 1,353,500 | 22.51 | 22.68 | 22.45 | 22.53 | 00:00:00 | | 2006-12-22 | 902,200 | 22.44 | 22.55 | 22.30 | 22.31 | 00:00:00 | | 2006-12-25 | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 00:00:00 | | 2006-12-26 | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 00:00:00 | | 2006-12-27 | 1,470,900 | 22.20 | 22.50 | 22.00 | 22.50 | 00:00:00 | | 2006-12-28 | 2,212,600 | 22.39 | 22.50 | 22.20 | 22.34 | 00:00:00 | | 2006-12-29 | 819,500 | 22.34 | 22.50 | 22.15 | 22.50 | 00:00:00 | | 2007-01-01 | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2007-01-02 | 1,383,200 | 22.41 | 22.80 | 22.24 | 22.64 | 00:00:00 | | 2007-01-03 | 558,300 | 22.60 | 22.78 | 22.52 | 22.70 | 00:00:00 | | 2007-01-04 | 1,046,800 | 22.60 | 22.64 | 22.25 | 22.64 | 00:00:00 | | 2007-01-05 | 986,000 | 22.42 | 22.64 | 22.41 | 22.43 | 00:00:00 | | 2007-01-08 | 674,400 | 22.40 | 22.78 | 22.40 | 22.62 | 00:00:00 | | 2007-01-09 | 1,177,400 | 22.76 | 22.94 | 22.64 | 22.67 | 00:00:00 | | 2007-01-10 | 1,192,500 | 22.62 | 22.62 | 22.30 | 22.43 | 00:00:00 | | 2007-01-11 | 1,776,200 | 22.46 | 22.70 | 22.39 | 22.60 | 00:00:00 | | 2007-01-12 | 1,487,600 | 22.50 | 22.64 | 22.27 | 22.53 | 00:00:00 | | 2007-01-15 | 864,300 | 22.55 | 22.64 | 22.38 | 22.43 | 00:00:00 | | 2007-01-16 | 1,460,900 | 22.35 | 22.49 | 22.03 | 22.10 | 00:00:00 | | 2007-01-17 | 1,291,800 | 22.12 | 22.21 | 21.79 | 22.00 | 00:00:00 | | 2007-01-18 | 577,500 | 22.03 | 22.15 | 21.75 | 21.87 | 00:00:00 | | 2007-01-19 | 806,600 | 21.75 | 22.20 | 21.66 | 22.14 | 00:00:00 | | 2007-01-22 | 653,900 | 22.07 | 22.28 | 21.81 | 21.88 | 00:00:00 | | 2007-01-23 | 583,900 | 21.82 | 21.99 | 21.74 | 21.87 | 00:00:00 | | 2007-01-24 | 1,043,800 | 21.88 | 21.98 | 21.63 | 21.96 | 00:00:00 | | 2007-01-25 | 963,300 | 21.85 | 22.00 | 21.80 | 21.92 | 00:00:00 | | 2007-01-26 | 729,600 | 21.90 | 21.90 | 21.64 | 21.75 | 00:00:00 | | 2007-01-29 | 705,300 | 21.67 | 21.79 | 21.47 | 21.71 | 00:00:00 | | 2007-01-30 | 1,255,500 | 21.62 | 21.85 | 21.56 | 21.72 | 00:00:00 | | 2007-01-31 | 1,337,900 | 21.74 | 21.99 | 21.54 | 21.99 | 00:00:00 | | 2007-02-01 | 1,250,600 | 22.01 | 22.18 | 21.88 | 22.01 | 00:00:00 | | 2007-02-02 | 617,900 | 22.01 | 22.14 | 21.91 | 22.07 | 00:00:00 | | 2007-02-05 | 569,500 | 22.03 | 22.18 | 22.03 | 22.18 | 00:00:00 | | 2007-02-06 | 984,000 | 22.18 | 22.26 | 22.06 | 22.20 | 00:00:00 | | 2007-02-07 | 734,400 | 22.13 | 22.20 | 22.01 | 22.19 | 00:00:00 | | 2007-02-08 | 1,427,700 | 22.12 | 22.16 | 21.88 | 21.93 | 00:00:00 | | 2007-02-09 | 1,892,200 | 22.01 | 22.15 | 21.97 | 22.04 | 00:00:00 | | 2007-02-12 | 784,400 | 22.04 | 22.09 | 21.81 | 21.97 | 00:00:00 | | 2007-02-13 | 1,055,400 | 22.00 | 22.05 | 21.85 | 22.05 | 00:00:00 | | 2007-02-14 | 854,100 | 22.10 | 22.10 | 21.90 | 22.05 | 00:00:00 | | 2007-02-15 | 629,000 | 22.00 | 22.06 | 21.85 | 21.99 | 00:00:00 | | 2007-02-16 | 2,095,400 | 22.09 | 22.10 | 21.87 | 22.03 | 00:00:00 | | 2007-02-19 | 589,600 | 21.98 | 22.16 | 21.95 | 22.15 | 00:00:00 | | 2007-02-20 | 987,000 | 22.16 | 22.30 | 22.06 | 22.20 | 00:00:00 | | 2007-02-21 | 886,000 | 22.34 | 22.40 | 22.03 | 22.04 | 00:00:00 | | 2007-02-22 | 934,200 | 22.15 | 22.24 | 22.10 | 22.11 | 00:00:00 | | 2007-02-23 | 605,200 | 22.12 | 22.13 | 21.91 | 22.04 | 00:00:00 | | 2007-02-26 | 570,600 | 22.03 | 22.20 | 22.00 | 22.14 | 00:00:00 | | 2007-02-27 | 1,557,000 | 22.07 | 22.10 | 21.21 | 21.34 | 00:00:00 | | 2007-02-28 | 4,385,600 | 21.05 | 21.82 | 20.70 | 21.56 | 00:00:00 | | 2007-03-01 | 4,610,000 | 21.15 | 21.89 | 20.65 | 21.48 | 00:00:00 | | 2007-03-02 | 2,114,600 | 21.50 | 21.87 | 21.21 | 21.40 | 00:00:00 | | 2007-03-05 | 2,389,600 | 20.86 | 21.24 | 20.75 | 20.86 | 00:00:00 | | 2007-03-06 | 2,779,800 | 20.86 | 21.46 | 20.81 | 21.35 | 00:00:00 | | 2007-03-07 | 2,898,000 | 21.43 | 21.60 | 21.13 | 21.36 | 00:00:00 | | 2007-03-08 | 2,755,100 | 21.50 | 21.89 | 21.33 | 21.89 | 00:00:00 | | 2007-03-09 | 2,534,300 | 21.86 | 22.14 | 21.70 | 22.14 | 00:00:00 | | 2007-03-12 | 4,107,500 | 22.39 | 22.68 | 22.21 | 22.42 | 00:00:00 | | 2007-03-13 | 2,608,400 | 22.46 | 22.75 | 22.30 | 22.50 | 00:00:00 | | 2007-03-14 | 2,364,900 | 22.00 | 22.52 | 21.95 | 22.06 | 00:00:00 | | 2007-03-15 | 2,491,800 | 22.19 | 22.66 | 21.99 | 22.66 | 00:00:00 | | 2007-03-16 | 2,376,800 | 22.70 | 22.77 | 22.26 | 22.59 | 00:00:00 | | 2007-03-19 | 73,591,300 | 22.75 | 23.00 | 22.62 | 23.00 | 00:00:00 | | 2007-03-20 | 2,157,200 | 23.06 | 23.10 | 22.78 | 22.99 | 00:00:00 | | 2007-03-21 | 1,255,400 | 23.09 | 23.27 | 22.82 | 23.26 | 00:00:00 | | 2007-03-22 | 2,059,500 | 23.85 | 23.86 | 23.38 | 23.54 | 00:00:00 | | 2007-03-23 | 1,833,800 | 23.55 | 23.85 | 23.41 | 23.78 | 00:00:00 | | 2007-03-26 | 1,546,200 | 23.75 | 23.89 | 23.49 | 23.55 | 00:00:00 | | 2007-03-27 | 1,293,900 | 23.77 | 23.80 | 23.52 | 23.80 | 00:00:00 | | 2007-03-28 | 1,250,800 | 23.80 | 23.95 | 23.63 | 23.69 | 00:00:00 | | 2007-03-29 | 915,600 | 23.83 | 23.97 | 23.62 | 23.97 | 00:00:00 | | 2007-03-30 | 2,072,000 | 23.92 | 24.12 | 23.79 | 24.05 | 00:00:00 | | 2007-04-02 | 1,068,900 | 23.95 | 24.48 | 23.80 | 24.37 | 00:00:00 | | 2007-04-03 | 1,625,600 | 24.47 | 24.54 | 24.21 | 24.53 | 00:00:00 | | 2007-04-04 | 1,292,100 | 24.51 | 24.70 | 24.26 | 24.31 | 00:00:00 | | 2007-04-05 | 661,900 | 24.35 | 24.46 | 24.01 | 24.41 | 00:00:00 | | 2007-04-06 | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 00:00:00 | | 2007-04-09 | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 00:00:00 | | 2007-04-10 | 655,900 | 24.36 | 24.58 | 24.15 | 24.56 | 00:00:00 | | 2007-04-11 | 1,253,300 | 24.50 | 24.60 | 24.25 | 24.38 | 00:00:00 | | 2007-04-12 | 884,400 | 24.39 | 24.39 | 24.03 | 24.30 | 00:00:00 | | 2007-04-13 | 898,300 | 24.23 | 24.63 | 24.23 | 24.55 | 00:00:00 | | 2007-04-16 | 986,600 | 24.55 | 24.60 | 24.31 | 24.38 | 00:00:00 | | 2007-04-17 | 1,198,500 | 24.33 | 24.41 | 24.03 | 24.27 | 00:00:00 | | 2007-04-18 | 987,900 | 24.16 | 24.42 | 24.10 | 24.21 | 00:00:00 | | 2007-04-19 | 1,438,100 | 24.01 | 24.17 | 23.50 | 24.06 | 00:00:00 | | 2007-04-20 | 1,385,000 | 24.10 | 24.60 | 24.08 | 24.59 | 00:00:00 | | 2007-04-23 | 897,900 | 24.54 | 24.60 | 24.10 | 24.35 | 00:00:00 | | 2007-04-24 | 2,253,600 | 24.30 | 24.57 | 23.25 | 23.65 | 00:00:00 | | 2007-04-25 | 1,125,200 | 23.67 | 23.85 | 23.35 | 23.75 | 00:00:00 | | 2007-04-26 | 2,020,100 | 24.00 | 24.29 | 23.52 | 23.85 | 00:00:00 | | 2007-04-27 | 1,963,900 | 23.91 | 23.91 | 23.32 | 23.59 | 00:00:00 | | 2007-04-30 | 1,295,000 | 23.50 | 23.87 | 23.30 | 23.55 | 00:00:00 | | 2007-05-01 | 0 | 23.55 | 23.55 | 23.55 | 23.55 | 00:00:00 | | 2007-05-02 | 1,345,700 | 23.53 | 23.70 | 23.36 | 23.55 | 00:00:00 | | 2007-05-03 | 2,202,900 | 23.41 | 23.54 | 22.76 | 23.44 | 00:00:00 | | 2007-05-04 | 2,373,400 | 23.42 | 24.05 | 23.31 | 24.00 | 00:00:00 | | 2007-05-07 | 1,326,400 | 24.17 | 24.17 | 23.67 | 24.14 | 00:00:00 | | 2007-05-08 | 2,087,900 | 23.99 | 24.25 | 23.99 | 24.16 | 00:00:00 | | 2007-05-09 | 2,208,600 | 24.16 | 24.65 | 24.16 | 24.50 | 00:00:00 | | 2007-05-10 | 2,196,200 | 24.54 | 25.17 | 24.31 | 24.80 | 00:00:00 | | 2007-05-11 | 1,234,000 | 24.67 | 24.86 | 24.33 | 24.84 | 00:00:00 | | 2007-05-14 | 690,000 | 24.82 | 24.89 | 24.57 | 24.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
