TR4DER - ABERTIS [ABE.MC] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-09-24	1,400,100	15.15	15.32	14.95	15.12	00:00:00
2009-09-25	871,800	15.03	15.24	15.00	15.12	00:00:00
2009-09-28	1,795,300	15.24	15.78	15.06	15.65	00:00:00
2009-09-29	1,540,400	15.78	15.78	15.39	15.43	00:00:00
2009-09-30	1,675,400	15.59	15.70	15.23	15.51	00:00:00
2009-10-01	1,380,800	15.55	15.76	15.40	15.41	00:00:00
2009-10-02	1,406,200	15.24	15.48	15.19	15.30	00:00:00
2009-10-05	1,063,500	15.26	15.57	15.22	15.48	00:00:00
2009-10-06	1,347,900	15.52	15.89	15.52	15.77	00:00:00
2009-10-07	622,800	15.73	15.80	15.62	15.69	00:00:00
2009-10-08	1,002,000	15.84	15.94	15.72	15.85	00:00:00
2009-10-09	1,457,600	15.86	16.00	15.69	15.75	00:00:00
2009-10-12	711,200	15.80	16.04	15.80	15.90	00:00:00
2009-10-13	1,425,800	15.79	15.87	15.53	15.74	00:00:00
2009-10-14	1,237,500	15.85	16.05	15.80	15.90	00:00:00
2009-10-15	1,575,200	15.96	15.98	15.62	15.65	00:00:00
2009-10-16	3,000,300	15.83	15.85	15.30	15.70	00:00:00
2009-10-19	1,124,900	15.78	16.08	15.70	15.97	00:00:00
2009-10-20	1,207,000	16.06	16.10	15.77	15.82	00:00:00
2009-10-21	1,359,000	15.66	15.95	15.54	15.81	00:00:00
2009-10-22	1,462,300	15.72	15.82	15.54	15.77	00:00:00
2009-10-23	1,493,700	15.83	15.97	15.65	15.65	00:00:00
2009-10-26	1,962,100	15.89	15.90	15.61	15.65	00:00:00
2009-10-27	2,061,500	15.50	15.50	15.17	15.19	00:00:00
2009-10-28	3,019,200	15.02	15.09	14.70	14.71	00:00:00
2009-10-29	1,819,200	14.64	14.95	14.60	14.90	00:00:00
2009-10-30	2,319,700	14.81	15.15	14.49	14.49	00:00:00
2009-11-02	1,156,500	14.36	14.78	14.36	14.65	00:00:00
2009-11-03	1,649,600	14.48	14.64	14.42	14.51	00:00:00
2009-11-04	1,367,100	14.64	14.88	14.57	14.76	00:00:00
2009-11-05	1,261,600	14.99	15.12	14.69	15.01	00:00:00
2009-11-06	1,676,100	15.22	15.28	14.94	15.12	00:00:00
2009-11-09	973,600	15.31	15.52	15.23	15.44	00:00:00
2009-11-10	1,253,800	15.35	15.59	14.75	15.54	00:00:00
2009-11-11	1,167,100	15.60	15.68	15.39	15.43	00:00:00
2009-11-13	1,533,800	15.42	15.46	15.28	15.37	00:00:00
2009-11-16	1,073,200	15.56	15.65	15.45	15.62	00:00:00
2009-11-17	1,261,100	15.52	15.77	15.52	15.63	00:00:00
2009-11-18	1,005,000	15.62	15.75	15.59	15.72	00:00:00
2009-11-19	739,400	15.65	15.74	15.38	15.42	00:00:00
2009-11-20	917,200	15.44	15.65	15.33	15.38	00:00:00
2009-11-23	763,200	15.80	15.80	15.60	15.62	00:00:00
2009-11-24	802,400	15.60	15.74	15.42	15.57	00:00:00
2009-11-25	698,800	15.65	15.70	15.43	15.56	00:00:00
2009-11-26	777,200	15.41	15.59	15.05	15.07	00:00:00
2009-11-27	875,700	14.75	15.31	14.72	15.24	00:00:00
2009-11-30	1,119,600	15.32	15.40	14.94	15.18	00:00:00
2009-12-01	817,400	15.32	15.54	15.26	15.54	00:00:00
2009-12-02	941,200	15.49	15.52	15.30	15.37	00:00:00
2009-12-04	753,700	15.40	15.51	15.22	15.45	00:00:00
2009-12-07	627,700	15.40	15.57	15.34	15.44	00:00:00
2009-12-09	1,648,500	15.19	15.34	14.80	14.89	00:00:00
2009-12-11	1,361,900	14.74	15.00	14.74	14.97	00:00:00
2009-12-14	1,250,500	14.94	15.10	14.71	14.95	00:00:00
2009-12-15	1,934,000	15.05	15.19	14.81	15.11	00:00:00
2009-12-16	1,407,700	15.07	15.31	15.07	15.31	00:00:00
2009-12-17	1,456,900	15.11	15.28	15.01	15.05	00:00:00
2009-12-18	1,509,900	15.12	15.15	14.81	14.82	00:00:00
2009-12-21	1,248,200	14.90	15.16	14.85	15.12	00:00:00
2009-12-22	1,564,300	15.12	15.40	15.12	15.34	00:00:00
2009-12-23	1,596,900	15.44	15.48	15.33	15.47	00:00:00
2009-12-28	859,400	15.50	15.65	15.39	15.64	00:00:00
2009-12-29	1,351,300	15.70	15.72	15.60	15.70	00:00:00
2009-12-30	927,600	15.74	15.75	15.65	15.72	00:00:00
2010-01-04	1,362,400	15.79	15.95	15.78	15.95	00:00:00
2010-01-05	1,357,900	16.05	16.07	15.93	16.02	00:00:00
2010-01-06	984,600	16.04	16.15	15.97	16.08	00:00:00
2010-01-07	1,368,300	15.94	16.08	15.93	15.95	00:00:00
2010-01-08	1,926,500	16.09	16.09	15.69	15.80	00:00:00
2010-01-11	1,714,600	15.94	15.98	15.65	15.68	00:00:00
2010-01-12	2,015,100	15.55	15.65	15.25	15.33	00:00:00
2010-01-13	1,298,100	15.28	15.53	15.28	15.38	00:00:00
2010-01-14	1,395,200	15.44	15.50	15.32	15.49	00:00:00
2010-01-15	2,027,700	15.57	15.58	15.15	15.20	00:00:00
2010-01-18	552,300	15.28	15.31	15.12	15.25	00:00:00
2010-01-19	1,052,000	15.22	15.54	15.07	15.44	00:00:00
2010-01-20	1,390,000	15.40	15.53	15.01	15.07	00:00:00
2010-01-21	1,857,900	15.10	15.15	14.77	14.84	00:00:00
2010-01-22	1,935,100	14.85	15.02	14.76	14.81	00:00:00
2010-01-25	2,473,700	14.75	14.86	14.65	14.70	00:00:00
2010-01-26	1,348,100	14.67	15.02	14.67	14.89	00:00:00
2010-01-27	2,080,200	14.76	14.98	14.66	14.73	00:00:00
2010-01-28	1,966,200	14.82	14.98	14.50	14.50	00:00:00
2010-01-29	2,076,900	14.53	14.89	14.53	14.67	00:00:00
2010-02-01	1,364,200	14.62	14.93	14.62	14.80	00:00:00
2010-02-02	1,096,900	14.76	15.06	14.76	15.04	00:00:00
2010-02-04	4,117,800	14.81	14.83	13.77	13.78	00:00:00
2010-02-05	4,137,900	13.72	13.77	13.36	13.36	00:00:00
2010-02-08	3,041,800	13.35	13.80	13.35	13.72	00:00:00
2010-02-09	2,089,200	13.62	13.89	13.55	13.81	00:00:00
2010-02-10	2,113,900	13.75	13.90	13.65	13.75	00:00:00
2010-02-11	3,696,100	13.85	13.85	13.32	13.38	00:00:00
2010-02-12	2,643,500	13.49	13.53	13.17	13.28	00:00:00
2010-02-15	1,230,500	13.40	13.55	13.35	13.44	00:00:00
2010-02-16	1,565,700	13.59	13.59	13.30	13.49	00:00:00
2010-02-17	1,547,600	13.52	13.68	13.41	13.60	00:00:00
2010-02-18	2,019,300	13.59	13.68	13.48	13.64	00:00:00
2010-02-19	2,993,700	13.52	13.98	13.46	13.95	00:00:00
2010-02-22	1,432,500	14.11	14.19	13.85	13.99	00:00:00
2010-02-23	1,291,500	13.99	14.10	13.68	13.78	00:00:00
2010-02-24	1,190,900	13.85	13.88	13.57	13.72	00:00:00
2010-02-25	1,656,500	13.82	13.89	13.34	13.52	00:00:00
2010-02-26	1,581,300	13.68	13.87	13.58	13.84	00:00:00
2010-03-01	1,368,700	13.94	14.09	13.87	13.98	00:00:00
2010-03-02	2,129,300	14.04	14.15	13.94	14.15	00:00:00
2010-03-03	1,329,000	14.14	14.30	13.95	14.26	00:00:00
2010-03-04	1,982,000	14.11	14.48	14.11	14.41	00:00:00
2010-03-05	1,787,100	14.40	14.88	14.31	14.85	00:00:00
2010-03-08	1,109,600	14.96	14.96	14.70	14.80	00:00:00
2010-03-09	1,385,400	14.85	14.85	14.56	14.66	00:00:00
2010-03-10	1,464,200	14.74	14.88	14.61	14.84	00:00:00
2010-03-11	1,340,300	14.73	14.89	14.66	14.71	00:00:00
2010-03-12	1,364,700	14.77	14.98	14.74	14.91	00:00:00
2010-03-15	1,148,700	15.00	15.00	14.77	14.85	00:00:00
2010-03-16	1,325,700	14.93	14.97	14.78	14.92	00:00:00
2010-03-17	1,208,100	14.95	15.10	14.91	15.03	00:00:00
2010-03-18	1,891,400	15.04	15.18	14.95	15.06	00:00:00
2010-03-19	1,369,400	15.15	15.19	14.96	15.00	00:00:00
2010-03-22	1,556,600	15.05	15.05	14.65	14.88	00:00:00
2010-03-23	1,030,400	14.82	15.07	14.82	15.00	00:00:00
2010-03-24	1,474,200	15.09	15.10	14.82	14.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>