|
 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 | | 2008-04-24 | 1,281,500 | 21.02 | 21.14 | 20.47 | 20.94 | 00:00:00 | | 2008-04-25 | 1,219,200 | 20.96 | 21.30 | 20.81 | 21.30 | 00:00:00 | | 2008-04-28 | 849,800 | 21.27 | 21.56 | 21.19 | 21.48 | 00:00:00 | | 2008-04-29 | 965,600 | 21.40 | 21.44 | 21.09 | 21.22 | 00:00:00 | | 2008-04-30 | 1,186,100 | 21.14 | 21.40 | 21.01 | 21.36 | 00:00:00 | | 2008-05-02 | 1,172,500 | 21.52 | 21.72 | 21.47 | 21.56 | 00:00:00 | | 2008-05-05 | 970,400 | 21.50 | 21.67 | 21.34 | 21.52 | 00:00:00 | | 2008-05-06 | 895,600 | 21.59 | 21.59 | 21.31 | 21.56 | 00:00:00 | | 2008-05-07 | 895,500 | 21.54 | 21.68 | 21.46 | 21.52 | 00:00:00 | | 2008-05-08 | 927,500 | 21.50 | 21.64 | 21.34 | 21.64 | 00:00:00 | | 2008-05-09 | 1,444,300 | 21.58 | 21.68 | 21.05 | 21.31 | 00:00:00 | | 2008-05-12 | 1,090,900 | 20.68 | 20.86 | 20.49 | 20.65 | 00:00:00 | | 2008-05-13 | 1,473,100 | 20.82 | 21.04 | 20.69 | 20.82 | 00:00:00 | | 2008-05-14 | 1,056,300 | 20.83 | 21.24 | 20.82 | 21.20 | 00:00:00 | | 2008-05-15 | 2,790,400 | 21.17 | 21.17 | 20.54 | 20.86 | 00:00:00 | | 2008-05-16 | 1,648,300 | 20.93 | 21.05 | 20.84 | 20.88 | 00:00:00 | | 2008-05-19 | 774,500 | 20.91 | 21.09 | 20.88 | 21.08 | 00:00:00 | | 2008-05-20 | 2,305,300 | 21.15 | 21.25 | 20.66 | 20.76 | 00:00:00 | | 2008-05-21 | 1,712,900 | 20.86 | 21.10 | 20.63 | 20.95 | 00:00:00 | | 2008-05-22 | 1,582,300 | 20.80 | 20.80 | 20.46 | 20.66 | 00:00:00 | | 2008-05-23 | 1,895,400 | 20.36 | 20.40 | 20.03 | 20.03 | 00:00:00 | | 2008-05-26 | 655,900 | 20.00 | 20.25 | 19.96 | 20.20 | 00:00:00 | | 2008-05-27 | 1,425,500 | 20.24 | 20.27 | 19.91 | 19.98 | 00:00:00 | | 2008-05-28 | 1,131,600 | 20.08 | 20.20 | 19.85 | 20.08 | 00:00:00 | | 2008-05-29 | 1,358,800 | 20.04 | 20.25 | 20.00 | 20.21 | 00:00:00 | | 2008-05-30 | 1,397,100 | 20.33 | 20.50 | 20.25 | 20.46 | 00:00:00 | | 2008-06-02 | 1,642,900 | 20.47 | 20.47 | 20.05 | 20.09 | 00:00:00 | | 2008-06-03 | 1,165,300 | 20.11 | 20.22 | 19.91 | 20.08 | 00:00:00 | | 2008-06-04 | 2,256,700 | 20.02 | 20.04 | 19.82 | 19.90 | 00:00:00 | | 2008-06-05 | 1,633,000 | 19.98 | 20.14 | 19.53 | 19.66 | 00:00:00 | | 2008-06-06 | 1,968,000 | 19.70 | 19.90 | 18.94 | 18.98 | 00:00:00 | | 2008-06-10 | 3,182,200 | 18.27 | 18.40 | 17.58 | 17.76 | 00:00:00 | | 2008-06-11 | 2,395,500 | 17.78 | 17.99 | 17.36 | 17.68 | 00:00:00 | | 2008-06-12 | 1,990,500 | 17.73 | 17.80 | 17.55 | 17.60 | 00:00:00 | | 2008-06-13 | 2,416,100 | 17.53 | 17.89 | 17.42 | 17.87 | 00:00:00 | | 2008-06-16 | 1,324,000 | 17.88 | 17.90 | 17.53 | 17.69 | 00:00:00 | | 2008-06-17 | 690,300 | 17.80 | 17.83 | 17.66 | 17.78 | 00:00:00 | | 2008-06-18 | 1,714,500 | 17.66 | 17.73 | 17.11 | 17.22 | 00:00:00 | | 2008-06-19 | 1,911,400 | 17.11 | 17.36 | 16.93 | 17.03 | 00:00:00 | | 2008-06-20 | 3,235,000 | 17.04 | 17.37 | 16.82 | 17.12 | 00:00:00 | | 2008-06-23 | 2,231,100 | 17.05 | 17.24 | 16.94 | 17.13 | 00:00:00 | | 2008-06-24 | 2,047,800 | 17.03 | 17.11 | 16.57 | 16.80 | 00:00:00 | | 2008-06-25 | 2,414,200 | 16.74 | 16.93 | 16.63 | 16.87 | 00:00:00 | | 2008-06-26 | 2,863,500 | 16.71 | 16.75 | 15.84 | 15.84 | 00:00:00 | | 2008-06-27 | 3,829,500 | 15.53 | 16.35 | 15.51 | 16.00 | 00:00:00 | | 2008-06-30 | 5,596,400 | 15.60 | 15.88 | 15.01 | 15.07 | 00:00:00 | | 2008-07-01 | 4,552,000 | 15.05 | 15.10 | 14.25 | 14.53 | 00:00:00 | | 2008-07-02 | 3,698,600 | 14.50 | 15.09 | 14.42 | 14.96 | 00:00:00 | | 2008-07-03 | 3,740,300 | 14.71 | 14.99 | 14.56 | 14.78 | 00:00:00 | | 2008-07-04 | 1,972,500 | 14.83 | 14.88 | 14.38 | 14.41 | 00:00:00 | | 2008-07-07 | 2,008,200 | 14.52 | 14.78 | 14.34 | 14.71 | 00:00:00 | | 2008-07-08 | 2,619,900 | 14.31 | 14.35 | 14.00 | 14.08 | 00:00:00 | | 2008-07-09 | 2,996,700 | 14.24 | 14.36 | 14.11 | 14.33 | 00:00:00 | | 2008-07-10 | 2,822,900 | 14.09 | 14.12 | 13.93 | 14.04 | 00:00:00 | | 2008-07-11 | 2,329,600 | 14.18 | 14.20 | 13.15 | 13.15 | 00:00:00 | | 2008-07-14 | 1,944,300 | 13.27 | 13.54 | 13.25 | 13.28 | 00:00:00 | | 2008-07-15 | 3,049,400 | 13.19 | 13.19 | 12.52 | 12.84 | 00:00:00 | | 2008-07-16 | 3,121,700 | 12.80 | 13.10 | 12.65 | 12.92 | 00:00:00 | | 2008-07-17 | 3,133,300 | 13.10 | 13.61 | 13.06 | 13.46 | 00:00:00 | | 2008-07-18 | 2,802,600 | 13.34 | 13.74 | 13.10 | 13.68 | 00:00:00 | | 2008-07-21 | 2,340,800 | 13.69 | 13.90 | 13.37 | 13.67 | 00:00:00 | | 2008-07-22 | 2,895,600 | 13.80 | 14.00 | 13.26 | 13.90 | 00:00:00 | | 2008-07-23 | 2,297,500 | 14.04 | 14.61 | 14.04 | 14.23 | 00:00:00 | | 2008-07-24 | 3,191,500 | 14.44 | 14.46 | 13.90 | 14.17 | 00:00:00 | | 2008-07-25 | 3,409,800 | 14.59 | 14.83 | 14.09 | 14.55 | 00:00:00 | | 2008-07-28 | 963,200 | 14.44 | 14.55 | 14.01 | 14.01 | 00:00:00 | | 2008-07-29 | 1,981,000 | 13.74 | 13.82 | 13.55 | 13.80 | 00:00:00 | | 2008-07-30 | 3,052,500 | 13.82 | 13.94 | 13.20 | 13.64 | 00:00:00 | | 2008-07-31 | 2,178,500 | 13.47 | 13.73 | 13.28 | 13.66 | 00:00:00 | | 2008-08-01 | 1,349,300 | 13.53 | 13.78 | 13.36 | 13.46 | 00:00:00 | | 2008-08-04 | 1,384,300 | 13.30 | 13.59 | 13.17 | 13.20 | 00:00:00 | | 2008-08-05 | 2,111,700 | 13.25 | 13.94 | 13.13 | 13.88 | 00:00:00 | | 2008-08-06 | 1,985,000 | 14.04 | 14.04 | 13.45 | 13.64 | 00:00:00 | | 2008-08-07 | 1,251,200 | 13.52 | 13.81 | 13.51 | 13.63 | 00:00:00 | | 2008-08-08 | 1,411,200 | 13.55 | 14.02 | 13.50 | 14.00 | 00:00:00 | | 2008-08-11 | 1,770,000 | 14.03 | 14.50 | 13.94 | 14.50 | 00:00:00 | | 2008-08-12 | 2,846,400 | 14.52 | 14.93 | 14.31 | 14.63 | 00:00:00 | | 2008-08-13 | 1,444,300 | 14.48 | 14.59 | 13.98 | 13.98 | 00:00:00 | | 2008-08-14 | 2,260,300 | 14.02 | 14.26 | 13.90 | 14.11 | 00:00:00 | | 2008-08-15 | 2,688,500 | 14.15 | 14.44 | 14.00 | 14.39 | 00:00:00 | | 2008-08-18 | 620,000 | 14.36 | 14.49 | 14.13 | 14.27 | 00:00:00 | | 2008-08-19 | 1,399,400 | 14.06 | 14.10 | 13.60 | 13.60 | 00:00:00 | | 2008-08-20 | 1,019,200 | 13.61 | 13.77 | 13.50 | 13.75 | 00:00:00 | | 2008-08-21 | 1,342,300 | 13.60 | 13.65 | 13.40 | 13.42 | 00:00:00 | | 2008-08-22 | 1,570,300 | 13.45 | 13.85 | 13.31 | 13.81 | 00:00:00 | | 2008-08-25 | 707,900 | 13.81 | 13.81 | 13.60 | 13.62 | 00:00:00 | | 2008-08-26 | 1,071,900 | 13.52 | 13.84 | 13.42 | 13.81 | 00:00:00 | | 2008-08-27 | 1,400,600 | 13.92 | 14.00 | 13.64 | 13.96 | 00:00:00 | | 2008-08-28 | 1,215,200 | 13.89 | 14.15 | 13.79 | 14.05 | 00:00:00 | | 2008-08-29 | 1,098,400 | 14.12 | 14.15 | 13.94 | 14.13 | 00:00:00 | | 2008-09-01 | 641,900 | 13.95 | 14.21 | 13.85 | 14.13 | 00:00:00 | | 2008-09-02 | 1,921,700 | 14.12 | 14.91 | 13.87 | 14.76 | 00:00:00 | | 2008-09-03 | 1,622,800 | 14.72 | 14.92 | 14.58 | 14.68 | 00:00:00 | | 2008-09-04 | 1,892,900 | 14.72 | 14.72 | 14.06 | 14.06 | 00:00:00 | | 2008-09-05 | 2,020,700 | 14.03 | 14.03 | 13.63 | 13.67 | 00:00:00 | | 2008-09-08 | 1,821,200 | 13.90 | 14.33 | 13.90 | 14.19 | 00:00:00 | | 2008-09-09 | 1,281,200 | 14.18 | 14.33 | 13.93 | 14.01 | 00:00:00 | | 2008-09-10 | 1,618,700 | 13.94 | 14.11 | 13.86 | 13.87 | 00:00:00 | | 2008-09-11 | 1,325,800 | 13.89 | 14.06 | 13.65 | 13.89 | 00:00:00 | | 2008-09-12 | 1,437,100 | 14.16 | 14.24 | 13.91 | 14.16 | 00:00:00 | | 2008-09-15 | 1,943,200 | 13.76 | 13.96 | 13.62 | 13.68 | 00:00:00 | | 2008-09-16 | 4,557,300 | 13.82 | 14.18 | 13.57 | 13.69 | 00:00:00 | | 2008-09-17 | 2,743,700 | 13.76 | 14.04 | 13.56 | 13.56 | 00:00:00 | | 2008-09-18 | 3,172,000 | 13.59 | 14.11 | 13.50 | 13.64 | 00:00:00 | | 2008-09-19 | 6,306,400 | 15.00 | 15.30 | 14.51 | 14.86 | 00:00:00 | | 2008-09-22 | 2,788,000 | 14.74 | 15.00 | 14.59 | 14.71 | 00:00:00 | | 2008-09-23 | 2,486,300 | 14.90 | 14.98 | 14.23 | 14.34 | 00:00:00 | | 2008-09-24 | 2,184,900 | 14.37 | 14.49 | 13.95 | 14.09 | 00:00:00 | | 2008-09-25 | 2,351,700 | 14.15 | 14.55 | 14.10 | 14.35 | 00:00:00 | | 2008-09-26 | 2,158,100 | 14.05 | 14.41 | 13.90 | 14.35 | 00:00:00 | | 2008-09-29 | 2,576,000 | 14.40 | 14.54 | 13.80 | 13.81 | 00:00:00 | | 2008-09-30 | 2,939,100 | 13.63 | 14.22 | 13.52 | 13.82 | 00:00:00 | | 2008-10-01 | 2,767,600 | 14.05 | 14.30 | 13.84 | 14.18 | 00:00:00 | | 2008-10-02 | 2,625,000 | 14.20 | 14.57 | 14.00 | 14.10 | 00:00:00 | | 2008-10-03 | 2,186,900 | 14.10 | 14.40 | 13.90 | 14.38 | 00:00:00 | | 2008-10-06 | 2,237,600 | 14.06 | 14.16 | 13.53 | 13.61 | 00:00:00 | | 2008-10-07 | 3,759,100 | 13.79 | 14.15 | 13.74 | 13.76 | 00:00:00 | | 2008-10-08 | 4,274,500 | 13.19 | 13.85 | 12.82 | 13.10 | 00:00:00 | | 2008-10-09 | 2,459,700 | 13.21 | 13.47 | 12.66 | 12.76 | 00:00:00 | | 2008-10-10 | 3,601,300 | 11.51 | 12.56 | 11.51 | 11.84 | 00:00:00 | | 2008-10-13 | 2,391,600 | 12.11 | 12.71 | 12.01 | 12.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
