|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 690,000 | 24.82 | 24.89 | 24.57 | 24.69 | 00:00:00 | | 2007-05-15 | 1,190,900 | 24.75 | 24.98 | 24.60 | 24.98 | 00:00:00 | | 2007-05-16 | 1,164,900 | 24.82 | 25.10 | 24.77 | 24.92 | 00:00:00 | | 2007-05-17 | 1,553,700 | 24.86 | 25.29 | 24.70 | 25.19 | 00:00:00 | | 2007-05-18 | 1,481,800 | 25.30 | 25.32 | 24.88 | 25.17 | 00:00:00 | | 2007-05-21 | 999,300 | 25.11 | 25.29 | 25.01 | 25.15 | 00:00:00 | | 2007-05-22 | 843,700 | 25.04 | 25.17 | 24.92 | 24.98 | 00:00:00 | | 2007-05-23 | 1,105,400 | 24.88 | 25.17 | 24.86 | 25.05 | 00:00:00 | | 2007-05-24 | 1,234,100 | 24.85 | 24.94 | 24.70 | 24.70 | 00:00:00 | | 2007-05-25 | 1,447,300 | 24.70 | 24.78 | 24.30 | 24.69 | 00:00:00 | | 2007-05-28 | 494,000 | 24.85 | 24.93 | 24.50 | 24.57 | 00:00:00 | | 2007-05-29 | 6,918,200 | 24.60 | 24.79 | 24.50 | 24.68 | 00:00:00 | | 2007-05-30 | 983,600 | 24.60 | 24.60 | 24.23 | 24.49 | 00:00:00 | | 2007-05-31 | 1,131,700 | 24.77 | 24.77 | 24.51 | 24.66 | 00:00:00 | | 2007-06-01 | 0 | 24.66 | 24.66 | 24.66 | 24.66 | 00:00:00 | | 2007-06-04 | 979,700 | 24.68 | 24.68 | 24.37 | 24.50 | 00:00:00 | | 2007-06-05 | 1,452,400 | 24.50 | 24.61 | 24.03 | 24.07 | 00:00:00 | | 2007-06-06 | 3,069,600 | 24.02 | 24.23 | 23.22 | 23.35 | 00:00:00 | | 2007-06-07 | 2,554,100 | 23.73 | 23.90 | 22.89 | 23.06 | 00:00:00 | | 2007-06-08 | 1,976,600 | 22.94 | 23.46 | 22.78 | 23.33 | 00:00:00 | | 2007-06-11 | 2,249,800 | 23.58 | 23.98 | 23.41 | 23.78 | 00:00:00 | | 2007-06-12 | 1,605,700 | 23.76 | 23.89 | 22.95 | 23.30 | 00:00:00 | | 2007-06-13 | 2,197,600 | 23.12 | 23.59 | 23.00 | 23.45 | 00:00:00 | | 2007-06-14 | 2,233,300 | 23.55 | 23.78 | 23.35 | 23.59 | 00:00:00 | | 2007-06-15 | 3,136,500 | 23.60 | 24.06 | 23.53 | 23.97 | 00:00:00 | | 2007-06-18 | 2,180,800 | 23.99 | 23.99 | 23.23 | 23.51 | 00:00:00 | | 2007-06-19 | 1,859,300 | 23.53 | 23.63 | 23.25 | 23.30 | 00:00:00 | | 2007-06-20 | 1,262,300 | 23.35 | 23.53 | 23.14 | 23.27 | 00:00:00 | | 2007-06-21 | 1,863,300 | 23.01 | 23.49 | 22.80 | 22.90 | 00:00:00 | | 2007-06-22 | 2,002,400 | 22.61 | 22.90 | 22.46 | 22.47 | 00:00:00 | | 2007-06-25 | 1,717,500 | 22.22 | 22.89 | 22.20 | 22.80 | 00:00:00 | | 2007-06-26 | 2,058,400 | 22.76 | 23.08 | 22.64 | 22.95 | 00:00:00 | | 2007-06-27 | 1,385,500 | 22.73 | 22.93 | 22.57 | 22.72 | 00:00:00 | | 2007-06-28 | 79,237,600 | 22.91 | 23.00 | 22.81 | 22.95 | 00:00:00 | | 2007-06-29 | 2,363,800 | 23.15 | 23.15 | 22.72 | 23.03 | 00:00:00 | | 2007-07-02 | 1,289,100 | 22.07 | 22.30 | 21.79 | 21.95 | 00:00:00 | | 2007-07-03 | 1,568,300 | 22.01 | 22.12 | 21.77 | 22.00 | 00:00:00 | | 2007-07-04 | 1,646,800 | 21.96 | 22.14 | 21.92 | 22.06 | 00:00:00 | | 2007-07-05 | 1,280,900 | 22.14 | 22.29 | 21.98 | 22.13 | 00:00:00 | | 2007-07-06 | 1,012,300 | 22.07 | 22.29 | 22.05 | 22.23 | 00:00:00 | | 2007-07-09 | 979,300 | 22.32 | 22.44 | 22.01 | 22.26 | 00:00:00 | | 2007-07-10 | 1,436,300 | 22.31 | 22.40 | 21.71 | 21.87 | 00:00:00 | | 2007-07-11 | 1,244,400 | 21.78 | 22.02 | 21.58 | 22.00 | 00:00:00 | | 2007-07-12 | 1,019,400 | 22.04 | 22.31 | 21.79 | 22.16 | 00:00:00 | | 2007-07-13 | 1,423,600 | 22.37 | 22.48 | 22.11 | 22.43 | 00:00:00 | | 2007-07-16 | 1,344,700 | 22.45 | 22.48 | 22.09 | 22.35 | 00:00:00 | | 2007-07-17 | 1,022,400 | 22.35 | 22.47 | 22.16 | 22.33 | 00:00:00 | | 2007-07-18 | 1,201,700 | 22.22 | 22.48 | 22.17 | 22.31 | 00:00:00 | | 2007-07-19 | 1,239,900 | 22.35 | 22.63 | 22.25 | 22.54 | 00:00:00 | | 2007-07-20 | 1,739,600 | 22.47 | 22.60 | 21.95 | 22.05 | 00:00:00 | | 2007-07-23 | 1,727,300 | 22.10 | 22.30 | 21.86 | 22.19 | 00:00:00 | | 2007-07-24 | 2,101,800 | 22.13 | 22.26 | 21.81 | 21.91 | 00:00:00 | | 2007-07-25 | 1,355,200 | 21.78 | 21.94 | 21.62 | 21.84 | 00:00:00 | | 2007-07-26 | 1,449,500 | 21.85 | 21.88 | 21.29 | 21.38 | 00:00:00 | | 2007-07-27 | 1,816,300 | 20.96 | 21.52 | 20.85 | 21.39 | 00:00:00 | | 2007-07-30 | 1,252,700 | 21.37 | 21.50 | 20.96 | 21.12 | 00:00:00 | | 2007-07-31 | 1,750,800 | 21.28 | 21.74 | 21.06 | 21.62 | 00:00:00 | | 2007-08-01 | 1,557,800 | 21.25 | 21.79 | 21.06 | 21.34 | 00:00:00 | | 2007-08-02 | 887,300 | 21.26 | 21.79 | 21.26 | 21.55 | 00:00:00 | | 2007-08-03 | 1,105,000 | 21.61 | 21.66 | 21.14 | 21.22 | 00:00:00 | | 2007-08-06 | 1,501,300 | 21.04 | 21.42 | 21.04 | 21.21 | 00:00:00 | | 2007-08-07 | 1,087,400 | 21.39 | 21.48 | 21.08 | 21.30 | 00:00:00 | | 2007-08-08 | 1,283,100 | 21.41 | 22.00 | 21.28 | 21.81 | 00:00:00 | | 2007-08-09 | 2,735,100 | 21.99 | 22.40 | 21.50 | 21.70 | 00:00:00 | | 2007-08-10 | 1,711,600 | 21.36 | 21.51 | 20.93 | 21.04 | 00:00:00 | | 2007-08-13 | 1,123,800 | 21.26 | 21.64 | 21.10 | 21.48 | 00:00:00 | | 2007-08-14 | 1,169,700 | 21.42 | 21.49 | 21.10 | 21.27 | 00:00:00 | | 2007-08-15 | 773,500 | 21.20 | 21.49 | 21.01 | 21.30 | 00:00:00 | | 2007-08-16 | 2,460,700 | 20.92 | 21.21 | 20.50 | 20.59 | 00:00:00 | | 2007-08-17 | 1,975,500 | 20.48 | 21.12 | 20.12 | 20.92 | 00:00:00 | | 2007-08-20 | 1,299,700 | 20.87 | 21.10 | 20.72 | 20.92 | 00:00:00 | | 2007-08-21 | 1,367,000 | 20.97 | 21.00 | 20.65 | 20.93 | 00:00:00 | | 2007-08-22 | 1,679,000 | 20.97 | 21.56 | 20.97 | 21.53 | 00:00:00 | | 2007-08-23 | 1,375,100 | 21.57 | 21.83 | 21.38 | 21.58 | 00:00:00 | | 2007-08-24 | 1,448,300 | 21.43 | 21.57 | 21.34 | 21.57 | 00:00:00 | | 2007-08-27 | 623,700 | 21.65 | 21.70 | 21.37 | 21.47 | 00:00:00 | | 2007-08-28 | 1,069,200 | 21.41 | 21.56 | 21.25 | 21.36 | 00:00:00 | | 2007-08-29 | 1,199,800 | 21.29 | 21.68 | 21.22 | 21.57 | 00:00:00 | | 2007-08-30 | 1,099,600 | 21.71 | 21.95 | 21.53 | 21.92 | 00:00:00 | | 2007-08-31 | 1,449,000 | 21.98 | 22.30 | 21.90 | 22.26 | 00:00:00 | | 2007-09-03 | 802,100 | 22.26 | 22.44 | 21.87 | 22.30 | 00:00:00 | | 2007-09-04 | 1,271,700 | 22.29 | 22.50 | 22.17 | 22.46 | 00:00:00 | | 2007-09-05 | 1,594,500 | 22.45 | 22.45 | 21.78 | 21.78 | 00:00:00 | | 2007-09-06 | 1,710,000 | 21.84 | 22.00 | 21.33 | 21.87 | 00:00:00 | | 2007-09-07 | 1,316,100 | 21.71 | 21.83 | 21.28 | 21.28 | 00:00:00 | | 2007-09-10 | 1,261,400 | 21.21 | 21.49 | 21.01 | 21.07 | 00:00:00 | | 2007-09-11 | 1,056,600 | 21.19 | 21.49 | 21.10 | 21.40 | 00:00:00 | | 2007-09-12 | 915,800 | 21.36 | 21.47 | 21.19 | 21.32 | 00:00:00 | | 2007-09-13 | 1,339,200 | 21.26 | 21.71 | 21.12 | 21.66 | 00:00:00 | | 2007-09-14 | 1,314,100 | 21.60 | 21.60 | 21.14 | 21.19 | 00:00:00 | | 2007-09-17 | 1,717,600 | 21.10 | 21.18 | 20.63 | 21.06 | 00:00:00 | | 2007-09-18 | 1,803,100 | 20.96 | 21.52 | 20.90 | 21.52 | 00:00:00 | | 2007-09-19 | 2,209,200 | 22.03 | 22.24 | 21.84 | 22.24 | 00:00:00 | | 2007-09-20 | 1,378,300 | 22.18 | 22.24 | 22.01 | 22.12 | 00:00:00 | | 2007-09-21 | 1,824,100 | 22.14 | 22.39 | 22.10 | 22.20 | 00:00:00 | | 2007-09-24 | 2,350,900 | 22.10 | 22.31 | 22.00 | 22.05 | 00:00:00 | | 2007-09-25 | 915,300 | 21.97 | 22.00 | 21.51 | 21.67 | 00:00:00 | | 2007-09-26 | 803,000 | 21.80 | 22.09 | 21.80 | 21.93 | 00:00:00 | | 2007-09-27 | 924,900 | 22.08 | 22.14 | 21.75 | 21.95 | 00:00:00 | | 2007-09-28 | 1,261,000 | 21.99 | 22.05 | 21.67 | 21.93 | 00:00:00 | | 2007-10-01 | 1,471,200 | 21.93 | 22.30 | 21.90 | 22.22 | 00:00:00 | | 2007-10-02 | 1,209,200 | 22.30 | 22.58 | 22.24 | 22.40 | 00:00:00 | | 2007-10-03 | 1,018,500 | 22.40 | 22.58 | 22.22 | 22.40 | 00:00:00 | | 2007-10-04 | 1,107,200 | 22.42 | 22.70 | 22.16 | 22.55 | 00:00:00 | | 2007-10-05 | 1,495,700 | 22.60 | 22.92 | 22.50 | 22.89 | 00:00:00 | | 2007-10-08 | 564,700 | 22.89 | 23.00 | 22.78 | 22.88 | 00:00:00 | | 2007-10-09 | 1,909,000 | 22.85 | 23.09 | 22.62 | 22.85 | 00:00:00 | | 2007-10-10 | 1,738,200 | 22.86 | 22.88 | 22.67 | 22.82 | 00:00:00 | | 2007-10-11 | 1,725,900 | 22.84 | 22.91 | 22.69 | 22.84 | 00:00:00 | | 2007-10-12 | 1,221,100 | 22.74 | 22.90 | 22.52 | 22.90 | 00:00:00 | | 2007-10-15 | 1,478,600 | 22.86 | 23.05 | 22.73 | 22.76 | 00:00:00 | | 2007-10-16 | 2,535,200 | 22.69 | 22.79 | 22.21 | 22.55 | 00:00:00 | | 2007-10-17 | 4,271,600 | 22.30 | 23.06 | 22.30 | 22.91 | 00:00:00 | | 2007-10-18 | 2,334,500 | 22.91 | 23.08 | 22.45 | 22.67 | 00:00:00 | | 2007-10-19 | 1,668,500 | 22.68 | 22.97 | 22.66 | 22.79 | 00:00:00 | | 2007-10-22 | 1,186,700 | 22.34 | 22.44 | 22.02 | 22.08 | 00:00:00 | | 2007-10-23 | 2,153,500 | 22.18 | 22.60 | 22.17 | 22.60 | 00:00:00 | | 2007-10-24 | 1,252,200 | 22.53 | 22.70 | 22.32 | 22.36 | 00:00:00 | | 2007-10-25 | 4,154,900 | 22.66 | 22.79 | 22.37 | 22.61 | 00:00:00 | | 2007-10-26 | 1,082,100 | 22.58 | 22.98 | 22.42 | 22.88 | 00:00:00 | | 2007-10-29 | 746,200 | 23.00 | 23.00 | 22.74 | 22.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
