|
 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 | | 2008-10-13 | 2,391,600 | 12.11 | 12.71 | 12.01 | 12.71 | 00:00:00 | | 2008-10-14 | 2,259,300 | 13.60 | 13.60 | 12.96 | 13.25 | 00:00:00 | | 2008-10-15 | 2,146,700 | 13.08 | 13.23 | 12.38 | 12.44 | 00:00:00 | | 2008-10-16 | 3,019,500 | 12.01 | 12.96 | 12.01 | 12.57 | 00:00:00 | | 2008-10-17 | 2,962,300 | 13.10 | 13.14 | 12.33 | 12.51 | 00:00:00 | | 2008-10-20 | 2,175,000 | 12.68 | 12.83 | 12.46 | 12.75 | 00:00:00 | | 2008-10-21 | 2,467,100 | 12.87 | 13.09 | 12.65 | 12.75 | 00:00:00 | | 2008-10-22 | 2,289,500 | 12.68 | 12.85 | 12.03 | 12.12 | 00:00:00 | | 2008-10-23 | 2,774,700 | 12.12 | 12.48 | 11.95 | 12.31 | 00:00:00 | | 2008-10-24 | 1,971,900 | 12.01 | 12.30 | 11.61 | 12.16 | 00:00:00 | | 2008-10-27 | 1,693,600 | 11.75 | 12.04 | 11.34 | 11.93 | 00:00:00 | | 2008-10-28 | 2,173,300 | 11.63 | 12.59 | 11.51 | 11.83 | 00:00:00 | | 2008-10-29 | 1,313,700 | 12.56 | 12.56 | 12.20 | 12.45 | 00:00:00 | | 2008-10-30 | 1,556,300 | 12.66 | 13.00 | 12.50 | 13.00 | 00:00:00 | | 2008-10-31 | 2,287,200 | 13.09 | 13.50 | 12.75 | 13.39 | 00:00:00 | | 2008-11-03 | 1,619,100 | 13.55 | 13.98 | 13.19 | 13.88 | 00:00:00 | | 2008-11-04 | 2,637,400 | 13.96 | 14.50 | 13.85 | 14.45 | 00:00:00 | | 2008-11-05 | 1,566,600 | 14.35 | 14.72 | 14.14 | 14.45 | 00:00:00 | | 2008-11-06 | 2,086,300 | 14.20 | 14.37 | 13.25 | 13.26 | 00:00:00 | | 2008-11-07 | 1,713,000 | 13.31 | 13.89 | 13.25 | 13.87 | 00:00:00 | | 2008-11-10 | 1,560,800 | 14.20 | 14.35 | 13.44 | 13.57 | 00:00:00 | | 2008-11-11 | 1,340,700 | 13.41 | 13.65 | 13.15 | 13.27 | 00:00:00 | | 2008-11-12 | 1,736,200 | 13.67 | 13.85 | 13.25 | 13.44 | 00:00:00 | | 2008-11-13 | 1,393,900 | 13.42 | 13.57 | 13.03 | 13.11 | 00:00:00 | | 2008-11-14 | 938,700 | 13.58 | 13.58 | 13.12 | 13.22 | 00:00:00 | | 2008-11-17 | 1,151,800 | 13.19 | 13.30 | 12.59 | 12.67 | 00:00:00 | | 2008-11-18 | 1,005,200 | 12.67 | 12.79 | 12.42 | 12.66 | 00:00:00 | | 2008-11-19 | 1,600,200 | 12.70 | 12.95 | 12.63 | 12.69 | 00:00:00 | | 2008-11-20 | 1,909,600 | 12.44 | 12.50 | 12.00 | 12.19 | 00:00:00 | | 2008-11-21 | 1,731,000 | 12.30 | 12.70 | 12.05 | 12.24 | 00:00:00 | | 2008-11-24 | 1,844,700 | 12.46 | 12.98 | 12.44 | 12.98 | 00:00:00 | | 2008-11-25 | 1,890,800 | 12.84 | 13.25 | 12.75 | 13.00 | 00:00:00 | | 2008-11-26 | 968,900 | 12.90 | 13.05 | 12.67 | 12.95 | 00:00:00 | | 2008-11-27 | 901,200 | 13.02 | 13.20 | 12.90 | 13.02 | 00:00:00 | | 2008-11-28 | 1,340,400 | 13.12 | 13.24 | 12.77 | 13.24 | 00:00:00 | | 2008-12-01 | 988,800 | 13.06 | 13.17 | 12.60 | 12.70 | 00:00:00 | | 2008-12-02 | 1,663,200 | 12.51 | 13.20 | 12.45 | 13.05 | 00:00:00 | | 2008-12-03 | 1,118,600 | 12.92 | 13.27 | 12.75 | 13.17 | 00:00:00 | | 2008-12-04 | 1,698,100 | 13.15 | 13.59 | 12.74 | 12.94 | 00:00:00 | | 2008-12-05 | 1,316,100 | 12.73 | 12.76 | 12.26 | 12.33 | 00:00:00 | | 2008-12-08 | 779,600 | 12.85 | 13.69 | 12.73 | 12.99 | 00:00:00 | | 2008-12-09 | 1,158,900 | 12.88 | 13.15 | 12.72 | 12.89 | 00:00:00 | | 2008-12-10 | 1,006,300 | 12.84 | 13.14 | 12.62 | 13.11 | 00:00:00 | | 2008-12-11 | 779,900 | 13.12 | 13.15 | 12.80 | 12.93 | 00:00:00 | | 2008-12-12 | 960,700 | 12.62 | 12.96 | 12.53 | 12.87 | 00:00:00 | | 2008-12-15 | 661,700 | 13.10 | 13.19 | 12.90 | 13.03 | 00:00:00 | | 2008-12-16 | 1,136,300 | 12.97 | 13.34 | 12.94 | 13.23 | 00:00:00 | | 2008-12-17 | 2,160,700 | 13.38 | 13.46 | 13.04 | 13.37 | 00:00:00 | | 2008-12-18 | 1,296,500 | 13.44 | 13.75 | 13.15 | 13.68 | 00:00:00 | | 2008-12-19 | 2,023,100 | 13.51 | 13.56 | 13.13 | 13.36 | 00:00:00 | | 2008-12-22 | 1,656,000 | 13.50 | 13.53 | 12.93 | 12.93 | 00:00:00 | | 2008-12-23 | 1,112,900 | 12.95 | 13.09 | 12.53 | 12.60 | 00:00:00 | | 2008-12-29 | 1,494,900 | 12.68 | 12.78 | 12.10 | 12.40 | 00:00:00 | | 2008-12-30 | 1,582,400 | 12.52 | 12.70 | 12.30 | 12.60 | 00:00:00 | | 2009-01-02 | 844,600 | 12.66 | 12.90 | 12.66 | 12.88 | 00:00:00 | | 2009-01-05 | 1,157,600 | 12.98 | 13.09 | 12.89 | 13.07 | 00:00:00 | | 2009-01-06 | 671,600 | 13.15 | 13.22 | 13.04 | 13.12 | 00:00:00 | | 2009-01-07 | 1,157,600 | 13.15 | 13.25 | 13.00 | 13.21 | 00:00:00 | | 2009-01-08 | 780,200 | 13.15 | 13.27 | 12.91 | 13.10 | 00:00:00 | | 2009-01-09 | 688,000 | 13.20 | 13.20 | 12.78 | 12.84 | 00:00:00 | | 2009-01-12 | 790,800 | 12.76 | 12.85 | 12.45 | 12.45 | 00:00:00 | | 2009-01-13 | 2,219,800 | 12.40 | 12.97 | 12.16 | 12.88 | 00:00:00 | | 2009-01-14 | 1,501,600 | 12.98 | 12.98 | 12.39 | 12.57 | 00:00:00 | | 2009-01-15 | 1,475,500 | 12.58 | 12.71 | 12.31 | 12.54 | 00:00:00 | | 2009-01-16 | 1,191,500 | 12.67 | 12.75 | 12.42 | 12.49 | 00:00:00 | | 2009-01-19 | 1,043,600 | 12.35 | 12.65 | 12.17 | 12.41 | 00:00:00 | | 2009-01-20 | 1,131,300 | 12.32 | 12.51 | 12.07 | 12.16 | 00:00:00 | | 2009-01-21 | 1,543,800 | 12.14 | 12.26 | 11.89 | 12.07 | 00:00:00 | | 2009-01-22 | 1,225,700 | 12.29 | 12.33 | 12.14 | 12.18 | 00:00:00 | | 2009-01-23 | 1,377,700 | 12.22 | 12.26 | 11.62 | 11.88 | 00:00:00 | | 2009-01-26 | 1,625,600 | 11.73 | 12.33 | 11.68 | 12.21 | 00:00:00 | | 2009-01-27 | 1,276,500 | 12.30 | 12.46 | 12.11 | 12.41 | 00:00:00 | | 2009-01-28 | 1,166,600 | 12.60 | 12.76 | 12.43 | 12.73 | 00:00:00 | | 2009-01-29 | 1,287,200 | 12.64 | 12.77 | 12.43 | 12.59 | 00:00:00 | | 2009-01-30 | 1,167,900 | 12.59 | 12.89 | 12.43 | 12.70 | 00:00:00 | | 2009-02-02 | 894,800 | 12.56 | 12.61 | 12.23 | 12.36 | 00:00:00 | | 2009-02-03 | 1,304,700 | 12.53 | 12.72 | 12.22 | 12.45 | 00:00:00 | | 2009-02-04 | 942,900 | 12.62 | 12.93 | 12.43 | 12.80 | 00:00:00 | | 2009-02-05 | 1,007,200 | 12.69 | 12.87 | 12.46 | 12.77 | 00:00:00 | | 2009-02-06 | 1,001,000 | 12.90 | 13.15 | 12.75 | 13.14 | 00:00:00 | | 2009-02-09 | 1,329,900 | 13.11 | 13.27 | 12.94 | 13.19 | 00:00:00 | | 2009-02-10 | 944,700 | 13.10 | 13.39 | 13.05 | 13.05 | 00:00:00 | | 2009-02-11 | 1,290,000 | 13.04 | 13.04 | 12.70 | 12.81 | 00:00:00 | | 2009-02-12 | 1,004,500 | 12.71 | 12.89 | 12.61 | 12.70 | 00:00:00 | | 2009-02-13 | 935,600 | 12.90 | 13.17 | 12.80 | 12.84 | 00:00:00 | | 2009-02-16 | 678,400 | 12.78 | 12.98 | 12.72 | 12.83 | 00:00:00 | | 2009-02-17 | 1,018,300 | 12.77 | 12.94 | 12.37 | 12.54 | 00:00:00 | | 2009-02-18 | 886,100 | 12.57 | 12.78 | 12.40 | 12.60 | 00:00:00 | | 2009-02-19 | 725,700 | 12.67 | 12.80 | 12.47 | 12.50 | 00:00:00 | | 2009-02-20 | 1,393,500 | 12.43 | 12.59 | 12.03 | 12.05 | 00:00:00 | | 2009-02-23 | 915,500 | 12.22 | 12.40 | 11.88 | 11.95 | 00:00:00 | | 2009-02-24 | 2,300,400 | 11.80 | 12.13 | 11.67 | 11.97 | 00:00:00 | | 2009-02-25 | 1,803,200 | 12.09 | 12.22 | 11.35 | 11.53 | 00:00:00 | | 2009-02-26 | 1,511,900 | 11.26 | 11.66 | 11.07 | 11.36 | 00:00:00 | | 2009-02-27 | 1,711,300 | 11.29 | 11.41 | 10.88 | 11.02 | 00:00:00 | | 2009-03-02 | 1,373,700 | 10.75 | 10.82 | 10.40 | 10.45 | 00:00:00 | | 2009-03-03 | 1,541,100 | 10.40 | 10.62 | 10.30 | 10.32 | 00:00:00 | | 2009-03-04 | 1,053,000 | 10.36 | 10.65 | 10.36 | 10.63 | 00:00:00 | | 2009-03-05 | 1,529,200 | 10.63 | 10.90 | 10.35 | 10.35 | 00:00:00 | | 2009-03-06 | 1,319,400 | 10.38 | 10.55 | 10.05 | 10.10 | 00:00:00 | | 2009-03-09 | 1,503,300 | 10.11 | 10.38 | 10.00 | 10.21 | 00:00:00 | | 2009-03-10 | 1,852,100 | 9.90 | 10.72 | 9.90 | 10.67 | 00:00:00 | | 2009-03-11 | 1,649,500 | 10.58 | 11.21 | 10.58 | 11.10 | 00:00:00 | | 2009-03-12 | 1,446,400 | 11.05 | 11.30 | 10.81 | 11.21 | 00:00:00 | | 2009-03-13 | 1,316,600 | 11.38 | 11.50 | 11.05 | 11.15 | 00:00:00 | | 2009-03-16 | 1,030,400 | 11.45 | 11.47 | 11.14 | 11.27 | 00:00:00 | | 2009-03-17 | 956,900 | 11.34 | 11.46 | 11.13 | 11.35 | 00:00:00 | | 2009-03-18 | 1,661,000 | 11.49 | 11.83 | 11.42 | 11.56 | 00:00:00 | | 2009-03-19 | 926,400 | 11.75 | 11.78 | 11.48 | 11.53 | 00:00:00 | | 2009-03-20 | 2,894,600 | 11.70 | 11.70 | 11.30 | 11.69 | 00:00:00 | | 2009-03-23 | 1,405,800 | 11.72 | 12.06 | 11.68 | 12.00 | 00:00:00 | | 2009-03-24 | 1,213,800 | 12.35 | 12.37 | 11.72 | 11.98 | 00:00:00 | | 2009-03-25 | 1,285,200 | 12.00 | 12.10 | 11.75 | 11.92 | 00:00:00 | | 2009-03-26 | 865,600 | 12.13 | 12.13 | 11.78 | 11.92 | 00:00:00 | | 2009-03-27 | 867,000 | 11.85 | 12.09 | 11.82 | 11.87 | 00:00:00 | | 2009-03-30 | 1,164,700 | 11.87 | 12.00 | 11.34 | 11.40 | 00:00:00 | | 2009-03-31 | 1,700,800 | 11.41 | 11.87 | 11.41 | 11.77 | 00:00:00 | | 2009-04-01 | 1,618,700 | 11.99 | 12.07 | 11.52 | 11.99 | 00:00:00 | | 2009-04-02 | 2,394,800 | 12.09 | 12.15 | 11.97 | 12.13 | 00:00:00 | | 2009-04-03 | 1,413,600 | 12.11 | 12.11 | 11.95 | 12.08 | 00:00:00 | | 2009-04-06 | 1,288,500 | 12.09 | 12.20 | 11.85 | 11.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
