|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-19 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2000-06-20 | 68,300 | 15.28 | 15.49 | 15.26 | 15.37 | 00:00:00 | 2000-06-21 | 265,500 | 15.47 | 15.47 | 15.32 | 15.35 | 00:00:00 | 2000-06-22 | 163,800 | 15.40 | 15.42 | 15.25 | 15.32 | 00:00:00 | 2000-06-23 | 144,800 | 15.30 | 15.60 | 15.30 | 15.31 | 00:00:00 | 2000-06-26 | 211,400 | 15.31 | 15.45 | 15.30 | 15.43 | 00:00:00 | 2000-06-27 | 126,900 | 15.35 | 15.50 | 15.28 | 15.28 | 00:00:00 | 2000-06-28 | 107,200 | 15.26 | 15.38 | 15.25 | 15.25 | 00:00:00 | 2000-06-29 | 422,200 | 15.30 | 15.35 | 14.97 | 15.00 | 00:00:00 | 2000-06-30 | 1,038,600 | 15.19 | 15.39 | 14.00 | 14.00 | 00:00:00 | 2000-07-03 | 327,400 | 14.36 | 14.90 | 14.36 | 14.75 | 00:00:00 | 2000-07-04 | 439,400 | 14.63 | 15.20 | 14.63 | 15.00 | 00:00:00 | 2000-07-05 | 314,700 | 15.05 | 15.30 | 14.99 | 15.00 | 00:00:00 | 2000-07-06 | 57,100 | 15.00 | 15.18 | 15.00 | 15.01 | 00:00:00 | 2000-07-07 | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 00:00:00 | 2000-07-10 | 203,400 | 15.01 | 15.23 | 15.01 | 15.12 | 00:00:00 | 2000-07-11 | 80,200 | 15.15 | 15.27 | 15.15 | 15.24 | 00:00:00 | 2000-07-12 | 102,700 | 15.35 | 15.35 | 15.16 | 15.16 | 00:00:00 | 2000-07-13 | 526,800 | 15.40 | 15.40 | 15.16 | 15.22 | 00:00:00 | 2000-07-14 | 439,300 | 15.22 | 15.52 | 15.10 | 15.52 | 00:00:00 | 2000-07-17 | 228,100 | 15.13 | 15.30 | 15.00 | 15.00 | 00:00:00 | 2000-07-18 | 120,400 | 15.20 | 15.20 | 15.00 | 15.01 | 00:00:00 | 2000-07-19 | 233,000 | 15.05 | 15.15 | 15.00 | 15.15 | 00:00:00 | 2000-07-20 | 77,700 | 15.15 | 15.19 | 15.04 | 15.11 | 00:00:00 | 2000-07-21 | 73,500 | 15.10 | 15.18 | 15.05 | 15.05 | 00:00:00 | 2000-07-24 | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2000-07-25 | 65,500 | 15.10 | 15.15 | 15.05 | 15.13 | 00:00:00 | 2000-07-26 | 501,700 | 15.05 | 15.29 | 15.05 | 15.24 | 00:00:00 | 2000-07-27 | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 00:00:00 | 2000-07-28 | 12,700 | 15.15 | 15.50 | 15.15 | 15.40 | 00:00:00 | 2000-07-31 | 58,100 | 15.39 | 15.39 | 15.25 | 15.37 | 00:00:00 | 2000-08-01 | 48,400 | 15.25 | 15.43 | 15.25 | 15.42 | 00:00:00 | 2000-08-02 | 194,600 | 15.30 | 15.73 | 15.30 | 15.73 | 00:00:00 | 2000-08-03 | 129,200 | 15.74 | 15.85 | 15.63 | 15.85 | 00:00:00 | 2000-08-04 | 93,500 | 15.50 | 15.83 | 15.50 | 15.66 | 00:00:00 | 2000-08-07 | 20,600 | 15.86 | 15.86 | 15.50 | 15.61 | 00:00:00 | 2000-08-08 | 255,400 | 15.88 | 15.88 | 15.70 | 15.80 | 00:00:00 | 2000-08-09 | 71,500 | 15.55 | 15.75 | 15.55 | 15.66 | 00:00:00 | 2000-08-10 | 106,100 | 15.74 | 15.88 | 15.71 | 15.85 | 00:00:00 | 2000-08-11 | 124,100 | 15.84 | 15.95 | 15.75 | 15.77 | 00:00:00 | 2000-08-14 | 44,600 | 15.85 | 15.96 | 15.77 | 15.91 | 00:00:00 | 2000-08-15 | 21,100 | 15.90 | 15.95 | 15.77 | 15.95 | 00:00:00 | 2000-08-16 | 109,500 | 15.95 | 16.04 | 15.81 | 16.00 | 00:00:00 | 2000-08-17 | 24,500 | 16.05 | 16.11 | 15.99 | 16.11 | 00:00:00 | 2000-08-18 | 204,800 | 16.20 | 16.40 | 16.01 | 16.40 | 00:00:00 | 2000-08-21 | 34,400 | 16.27 | 16.27 | 16.00 | 16.00 | 00:00:00 | 2000-08-22 | 55,600 | 16.02 | 16.15 | 16.00 | 16.00 | 00:00:00 | 2000-08-23 | 33,000 | 16.02 | 16.18 | 16.00 | 16.12 | 00:00:00 | 2000-08-24 | 57,400 | 16.00 | 16.09 | 16.00 | 16.00 | 00:00:00 | 2000-08-25 | 79,200 | 16.08 | 16.08 | 15.75 | 15.88 | 00:00:00 | 2000-08-28 | 56,500 | 15.85 | 15.90 | 15.76 | 15.90 | 00:00:00 | 2000-08-29 | 322,800 | 15.76 | 16.04 | 15.76 | 16.03 | 00:00:00 | 2000-08-30 | 29,700 | 16.03 | 16.30 | 15.85 | 16.10 | 00:00:00 | 2000-08-31 | 315,100 | 16.00 | 16.10 | 15.85 | 16.06 | 00:00:00 | 2000-09-01 | 8,400 | 16.25 | 16.25 | 16.01 | 16.02 | 00:00:00 | 2000-09-04 | 39,700 | 16.05 | 16.10 | 16.00 | 16.00 | 00:00:00 | 2000-09-05 | 42,800 | 16.05 | 16.10 | 16.00 | 16.05 | 00:00:00 | 2000-09-06 | 39,300 | 16.10 | 16.20 | 16.00 | 16.17 | 00:00:00 | 2000-09-07 | 49,500 | 16.20 | 16.25 | 16.01 | 16.03 | 00:00:00 | 2000-09-08 | 158,300 | 16.12 | 16.12 | 16.00 | 16.01 | 00:00:00 | 2000-09-11 | 24,800 | 16.02 | 16.25 | 16.02 | 16.06 | 00:00:00 | 2000-09-12 | 31,500 | 16.25 | 16.25 | 16.06 | 16.12 | 00:00:00 | 2000-09-13 | 55,300 | 16.24 | 16.24 | 16.12 | 16.12 | 00:00:00 | 2000-09-14 | 56,800 | 16.10 | 16.23 | 16.10 | 16.23 | 00:00:00 | 2000-09-15 | 45,700 | 16.12 | 16.24 | 16.12 | 16.24 | 00:00:00 | 2000-09-18 | 675,000 | 16.19 | 16.20 | 16.12 | 16.20 | 00:00:00 | 2000-09-19 | 100,700 | 16.20 | 16.24 | 16.15 | 16.24 | 00:00:00 | 2000-09-20 | 83,700 | 16.13 | 16.25 | 16.13 | 16.25 | 00:00:00 | 2000-09-21 | 189,900 | 16.19 | 16.30 | 16.15 | 16.27 | 00:00:00 | 2000-09-22 | 27,000 | 16.34 | 16.70 | 16.25 | 16.70 | 00:00:00 | 2000-09-25 | 35,600 | 16.56 | 16.70 | 16.45 | 16.70 | 00:00:00 | 2000-09-26 | 33,400 | 16.25 | 16.70 | 16.25 | 16.70 | 00:00:00 | 2000-09-27 | 71,200 | 16.35 | 16.70 | 16.35 | 16.70 | 00:00:00 | 2000-09-28 | 477,800 | 16.74 | 17.16 | 16.55 | 17.05 | 00:00:00 | 2000-09-29 | 250,400 | 16.80 | 17.30 | 16.80 | 17.30 | 00:00:00 | 2000-10-02 | 110,500 | 17.00 | 17.53 | 17.00 | 17.53 | 00:00:00 | 2000-10-03 | 155,700 | 17.30 | 17.90 | 17.30 | 17.80 | 00:00:00 | 2000-10-04 | 309,300 | 17.70 | 18.34 | 17.70 | 18.30 | 00:00:00 | 2000-10-05 | 188,600 | 18.35 | 18.35 | 18.04 | 18.04 | 00:00:00 | 2000-10-06 | 482,300 | 18.04 | 18.25 | 18.04 | 18.06 | 00:00:00 | 2000-10-09 | 601,600 | 18.20 | 18.24 | 18.04 | 18.14 | 00:00:00 | 2000-10-10 | 198,000 | 18.05 | 18.35 | 18.05 | 18.35 | 00:00:00 | 2000-10-11 | 210,400 | 18.36 | 18.76 | 18.26 | 18.76 | 00:00:00 | 2000-10-12 | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 00:00:00 | 2000-10-13 | 181,900 | 18.34 | 18.85 | 18.34 | 18.75 | 00:00:00 | 2000-10-16 | 444,900 | 18.04 | 18.30 | 17.31 | 17.61 | 00:00:00 | 2000-10-17 | 92,900 | 17.99 | 17.99 | 17.15 | 17.60 | 00:00:00 | 2000-10-18 | 376,000 | 17.60 | 18.40 | 17.60 | 18.25 | 00:00:00 | 2000-10-19 | 267,800 | 18.25 | 18.26 | 17.75 | 18.00 | 00:00:00 | 2000-10-20 | 252,500 | 18.01 | 18.30 | 18.01 | 18.15 | 00:00:00 | 2000-10-23 | 154,100 | 18.20 | 18.20 | 18.01 | 18.09 | 00:00:00 | 2000-10-24 | 79,800 | 17.85 | 18.04 | 17.80 | 17.95 | 00:00:00 | 2000-10-25 | 119,700 | 17.77 | 18.09 | 17.77 | 17.99 | 00:00:00 | 2000-10-26 | 49,100 | 17.99 | 18.05 | 17.93 | 18.05 | 00:00:00 | 2000-10-27 | 31,200 | 17.95 | 18.00 | 17.90 | 18.00 | 00:00:00 | 2000-10-30 | 158,100 | 17.90 | 18.20 | 17.90 | 18.20 | 00:00:00 | 2000-10-31 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2000-11-01 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2000-11-02 | 231,800 | 17.80 | 17.90 | 16.70 | 17.39 | 00:00:00 | 2000-11-03 | 45,900 | 17.15 | 17.80 | 17.15 | 17.75 | 00:00:00 | 2000-11-06 | 23,200 | 17.65 | 17.79 | 17.65 | 17.75 | 00:00:00 | 2000-11-07 | 38,700 | 17.75 | 17.90 | 17.67 | 17.90 | 00:00:00 | 2000-11-08 | 99,400 | 17.80 | 18.10 | 17.74 | 17.93 | 00:00:00 | 2000-11-09 | 18,700 | 17.90 | 17.97 | 17.70 | 17.97 | 00:00:00 | 2000-11-10 | 60,100 | 17.90 | 18.09 | 17.90 | 17.94 | 00:00:00 | 2000-11-13 | 39,800 | 17.92 | 17.99 | 17.90 | 17.99 | 00:00:00 | 2000-11-14 | 50,500 | 17.91 | 18.00 | 17.70 | 18.00 | 00:00:00 | 2000-11-15 | 85,300 | 17.87 | 18.15 | 17.77 | 18.10 | 00:00:00 | 2000-11-16 | 79,000 | 18.00 | 18.11 | 17.96 | 18.01 | 00:00:00 | 2000-11-17 | 105,100 | 17.85 | 18.00 | 17.85 | 18.00 | 00:00:00 | 2000-11-20 | 39,600 | 17.90 | 18.00 | 17.81 | 17.81 | 00:00:00 | 2000-11-21 | 27,300 | 17.50 | 17.55 | 17.30 | 17.50 | 00:00:00 | 2000-11-22 | 34,100 | 17.60 | 17.60 | 17.20 | 17.25 | 00:00:00 | 2000-11-23 | 45,300 | 17.15 | 17.24 | 17.10 | 17.10 | 00:00:00 | 2000-11-24 | 53,900 | 17.00 | 17.14 | 17.00 | 17.10 | 00:00:00 | 2000-11-27 | 9,500 | 17.00 | 17.16 | 16.80 | 16.99 | 00:00:00 | 2000-11-28 | 28,200 | 16.80 | 17.50 | 16.80 | 17.50 | 00:00:00 | 2000-11-29 | 44,900 | 17.55 | 17.55 | 17.02 | 17.25 | 00:00:00 | 2000-11-30 | 15,900 | 17.00 | 17.44 | 17.00 | 17.31 | 00:00:00 | 2000-12-01 | 56,800 | 17.40 | 17.40 | 16.90 | 16.90 | 00:00:00 | 2000-12-04 | 16,700 | 17.12 | 17.12 | 16.60 | 16.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|