Bookmark and Share

Last Minute: "Pennsylvania Judge Backs GOP Claim in Case Over Mail Voting - Bloomberg" Sat, 28 Nov 2020 16:27:00 GMT    "In Key States, Republicans Were Critical in Resisting Trump?s Election Narrative - The New York Times" Sat, 28 Nov 2020 19:38:00 GMT    "Los Angeles County temporarily prohibits most private and public gatherings between households as COVID-19 cases spike - CBS News" Sat, 28 Nov 2020 12:34:00 GMT   "Iran promises revenge for assassinated nuclear scientist Mohsen Fakhrizadeh - Vox.com" Sat, 28 Nov 2020 16:36:06 GMT    "LIVE UPDATES: CDC panel to meet Tuesday on coronavirus vaccine distribution - Fox News" Sat, 28 Nov 2020 09:43:02 GMT    "Georgia Senate Dem hopefuls differ on court-packing question - Fox News" Sat, 28 Nov 2020 17:02:11 GMT    "Biden gets boost from Wisconsin recount that cost Trump $3M - Fox News" Sat, 28 Nov 2020 17:49:18 GMT    "Second teen dies after Sacramento mall shooting on Black Friday - KCRA Sacramento" Sat, 28 Nov 2020 18:47:00 GMT    "With all eyes on Georgia, RNC chair tries to convince Republicans to vote in runoff elections - CNN" Sat, 28 Nov 2020 21:17:00 GMT    "Trump-Appointed Judge Dismisses Pennsylvania Election Case in Trump's Latest Legal Defeat - Newsweek" Fri, 27 Nov 2020 20:30:42 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Without price
ABERTIS - [Ticker: ABE.MC]Chart ABERTIS  News ABERTIS  Download Historical Prices for Metastock ABERTIS and Others  Technical Analysis ABERTIS  
Last Trade18.36Last Trade Time2018-08-03 - 00:00:00
Variation0.00 (0.00%)Open18.36
High18.36Low18.36
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close18.3652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2020-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-06-19015.3015.3015.3015.3000:00:00
2000-06-2068,30015.2815.4915.2615.3700:00:00
2000-06-21265,50015.4715.4715.3215.3500:00:00
2000-06-22163,80015.4015.4215.2515.3200:00:00
2000-06-23144,80015.3015.6015.3015.3100:00:00
2000-06-26211,40015.3115.4515.3015.4300:00:00
2000-06-27126,90015.3515.5015.2815.2800:00:00
2000-06-28107,20015.2615.3815.2515.2500:00:00
2000-06-29422,20015.3015.3514.9715.0000:00:00
2000-06-301,038,60015.1915.3914.0014.0000:00:00
2000-07-03327,40014.3614.9014.3614.7500:00:00
2000-07-04439,40014.6315.2014.6315.0000:00:00
2000-07-05314,70015.0515.3014.9915.0000:00:00
2000-07-0657,10015.0015.1815.0015.0100:00:00
2000-07-07015.0115.0115.0115.0100:00:00
2000-07-10203,40015.0115.2315.0115.1200:00:00
2000-07-1180,20015.1515.2715.1515.2400:00:00
2000-07-12102,70015.3515.3515.1615.1600:00:00
2000-07-13526,80015.4015.4015.1615.2200:00:00
2000-07-14439,30015.2215.5215.1015.5200:00:00
2000-07-17228,10015.1315.3015.0015.0000:00:00
2000-07-18120,40015.2015.2015.0015.0100:00:00
2000-07-19233,00015.0515.1515.0015.1500:00:00
2000-07-2077,70015.1515.1915.0415.1100:00:00
2000-07-2173,50015.1015.1815.0515.0500:00:00
2000-07-24015.0515.0515.0515.0500:00:00
2000-07-2565,50015.1015.1515.0515.1300:00:00
2000-07-26501,70015.0515.2915.0515.2400:00:00
2000-07-27015.2415.2415.2415.2400:00:00
2000-07-2812,70015.1515.5015.1515.4000:00:00
2000-07-3158,10015.3915.3915.2515.3700:00:00
2000-08-0148,40015.2515.4315.2515.4200:00:00
2000-08-02194,60015.3015.7315.3015.7300:00:00
2000-08-03129,20015.7415.8515.6315.8500:00:00
2000-08-0493,50015.5015.8315.5015.6600:00:00
2000-08-0720,60015.8615.8615.5015.6100:00:00
2000-08-08255,40015.8815.8815.7015.8000:00:00
2000-08-0971,50015.5515.7515.5515.6600:00:00
2000-08-10106,10015.7415.8815.7115.8500:00:00
2000-08-11124,10015.8415.9515.7515.7700:00:00
2000-08-1444,60015.8515.9615.7715.9100:00:00
2000-08-1521,10015.9015.9515.7715.9500:00:00
2000-08-16109,50015.9516.0415.8116.0000:00:00
2000-08-1724,50016.0516.1115.9916.1100:00:00
2000-08-18204,80016.2016.4016.0116.4000:00:00
2000-08-2134,40016.2716.2716.0016.0000:00:00
2000-08-2255,60016.0216.1516.0016.0000:00:00
2000-08-2333,00016.0216.1816.0016.1200:00:00
2000-08-2457,40016.0016.0916.0016.0000:00:00
2000-08-2579,20016.0816.0815.7515.8800:00:00
2000-08-2856,50015.8515.9015.7615.9000:00:00
2000-08-29322,80015.7616.0415.7616.0300:00:00
2000-08-3029,70016.0316.3015.8516.1000:00:00
2000-08-31315,10016.0016.1015.8516.0600:00:00
2000-09-018,40016.2516.2516.0116.0200:00:00
2000-09-0439,70016.0516.1016.0016.0000:00:00
2000-09-0542,80016.0516.1016.0016.0500:00:00
2000-09-0639,30016.1016.2016.0016.1700:00:00
2000-09-0749,50016.2016.2516.0116.0300:00:00
2000-09-08158,30016.1216.1216.0016.0100:00:00
2000-09-1124,80016.0216.2516.0216.0600:00:00
2000-09-1231,50016.2516.2516.0616.1200:00:00
2000-09-1355,30016.2416.2416.1216.1200:00:00
2000-09-1456,80016.1016.2316.1016.2300:00:00
2000-09-1545,70016.1216.2416.1216.2400:00:00
2000-09-18675,00016.1916.2016.1216.2000:00:00
2000-09-19100,70016.2016.2416.1516.2400:00:00
2000-09-2083,70016.1316.2516.1316.2500:00:00
2000-09-21189,90016.1916.3016.1516.2700:00:00
2000-09-2227,00016.3416.7016.2516.7000:00:00
2000-09-2535,60016.5616.7016.4516.7000:00:00
2000-09-2633,40016.2516.7016.2516.7000:00:00
2000-09-2771,20016.3516.7016.3516.7000:00:00
2000-09-28477,80016.7417.1616.5517.0500:00:00
2000-09-29250,40016.8017.3016.8017.3000:00:00
2000-10-02110,50017.0017.5317.0017.5300:00:00
2000-10-03155,70017.3017.9017.3017.8000:00:00
2000-10-04309,30017.7018.3417.7018.3000:00:00
2000-10-05188,60018.3518.3518.0418.0400:00:00
2000-10-06482,30018.0418.2518.0418.0600:00:00
2000-10-09601,60018.2018.2418.0418.1400:00:00
2000-10-10198,00018.0518.3518.0518.3500:00:00
2000-10-11210,40018.3618.7618.2618.7600:00:00
2000-10-12018.7618.7618.7618.7600:00:00
2000-10-13181,90018.3418.8518.3418.7500:00:00
2000-10-16444,90018.0418.3017.3117.6100:00:00
2000-10-1792,90017.9917.9917.1517.6000:00:00
2000-10-18376,00017.6018.4017.6018.2500:00:00
2000-10-19267,80018.2518.2617.7518.0000:00:00
2000-10-20252,50018.0118.3018.0118.1500:00:00
2000-10-23154,10018.2018.2018.0118.0900:00:00
2000-10-2479,80017.8518.0417.8017.9500:00:00
2000-10-25119,70017.7718.0917.7717.9900:00:00
2000-10-2649,10017.9918.0517.9318.0500:00:00
2000-10-2731,20017.9518.0017.9018.0000:00:00
2000-10-30158,10017.9018.2017.9018.2000:00:00
2000-10-31018.2018.2018.2018.2000:00:00
2000-11-01018.2018.2018.2018.2000:00:00
2000-11-02231,80017.8017.9016.7017.3900:00:00
2000-11-0345,90017.1517.8017.1517.7500:00:00
2000-11-0623,20017.6517.7917.6517.7500:00:00
2000-11-0738,70017.7517.9017.6717.9000:00:00
2000-11-0899,40017.8018.1017.7417.9300:00:00
2000-11-0918,70017.9017.9717.7017.9700:00:00
2000-11-1060,10017.9018.0917.9017.9400:00:00
2000-11-1339,80017.9217.9917.9017.9900:00:00
2000-11-1450,50017.9118.0017.7018.0000:00:00
2000-11-1585,30017.8718.1517.7718.1000:00:00
2000-11-1679,00018.0018.1117.9618.0100:00:00
2000-11-17105,10017.8518.0017.8518.0000:00:00
2000-11-2039,60017.9018.0017.8117.8100:00:00
2000-11-2127,30017.5017.5517.3017.5000:00:00
2000-11-2234,10017.6017.6017.2017.2500:00:00
2000-11-2345,30017.1517.2417.1017.1000:00:00
2000-11-2453,90017.0017.1417.0017.1000:00:00
2000-11-279,50017.0017.1616.8016.9900:00:00
2000-11-2828,20016.8017.5016.8017.5000:00:00
2000-11-2944,90017.5517.5517.0217.2500:00:00
2000-11-3015,90017.0017.4417.0017.3100:00:00
2000-12-0156,80017.4017.4016.9016.9000:00:00
2000-12-0416,70017.1217.1216.6016.8000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources