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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-24	1,474,200	15.09	15.10	14.82	14.90	00:00:00
2010-03-25	1,208,500	14.99	15.11	14.82	15.06	00:00:00
2010-03-26	7,587,300	14.40	14.71	14.30	14.55	00:00:00
2010-03-29	2,523,500	14.59	14.60	14.38	14.43	00:00:00
2010-03-30	1,737,100	14.48	14.59	14.40	14.41	00:00:00
2010-03-31	1,652,600	14.40	14.55	14.21	14.25	00:00:00
2010-04-01	1,084,300	14.41	14.52	14.24	14.51	00:00:00
2010-04-06	1,454,000	14.65	14.65	14.45	14.60	00:00:00
2010-04-07	1,444,000	14.63	14.69	14.51	14.56	00:00:00
2010-04-08	1,662,800	14.51	14.63	14.27	14.44	00:00:00
2010-04-09	2,278,900	14.54	14.73	14.50	14.69	00:00:00
2010-04-12	1,631,400	14.70	14.84	14.55	14.55	00:00:00
2010-04-13	1,741,200	14.50	14.65	14.50	14.65	00:00:00
2010-04-14	2,062,100	14.74	14.78	14.59	14.61	00:00:00
2010-04-15	2,165,600	14.61	14.73	14.55	14.70	00:00:00
2010-04-16	2,732,300	14.60	14.74	14.52	14.59	00:00:00
2010-04-19	1,331,700	14.50	14.58	14.40	14.47	00:00:00
2010-04-20	1,333,700	14.58	14.65	14.41	14.51	00:00:00
2010-04-21	1,403,300	14.52	14.58	14.21	14.28	00:00:00
2010-04-22	1,903,100	14.22	14.34	13.94	13.99	00:00:00
2010-04-23	1,929,300	14.05	14.10	13.94	13.95	00:00:00
2010-04-26	1,675,300	14.14	14.16	13.81	13.94	00:00:00
2010-04-27	3,142,000	13.85	13.85	13.27	13.27	00:00:00
2010-04-28	4,195,400	13.06	13.48	12.71	13.03	00:00:00
2010-04-29	3,076,500	13.05	13.47	13.05	13.42	00:00:00
2010-04-30	2,892,100	13.28	13.52	13.02	13.10	00:00:00
2010-05-03	1,052,600	13.10	13.36	12.98	13.34	00:00:00
2010-05-04	2,757,700	13.44	13.44	12.74	12.79	00:00:00
2010-05-05	3,679,900	12.55	12.65	12.15	12.32	00:00:00
2010-05-06	4,138,000	12.32	12.59	12.15	12.21	00:00:00
2010-05-07	4,248,300	12.12	12.30	11.52	11.63	00:00:00
2010-05-10	5,656,300	12.21	12.69	11.86	12.68	00:00:00
2010-05-11	3,975,800	12.51	12.64	12.05	12.24	00:00:00
2010-05-12	5,664,900	12.23	12.82	12.14	12.47	00:00:00
2010-05-13	1,997,300	12.72	12.74	12.25	12.36	00:00:00
2010-05-14	3,070,300	12.56	12.56	11.61	11.77	00:00:00
2010-05-17	1,880,600	11.62	11.99	11.56	11.69	00:00:00
2010-05-18	2,041,500	11.77	12.20	11.77	12.01	00:00:00
2010-05-19	2,341,200	11.89	12.02	11.64	11.75	00:00:00
2010-05-20	2,539,300	11.81	11.93	11.35	11.58	00:00:00
2010-05-21	4,311,700	11.61	11.83	11.40	11.69	00:00:00
2010-05-24	2,288,600	11.34	11.39	10.73	10.97	00:00:00
2010-05-25	4,084,400	10.70	10.82	10.59	10.76	00:00:00
2010-05-26	2,243,300	10.82	10.99	10.76	10.78	00:00:00
2010-05-27	4,936,600	11.00	11.70	10.90	11.59	00:00:00
2010-05-28	3,430,900	11.66	11.84	11.48	11.74	00:00:00
2010-05-31	1,286,700	11.74	11.88	11.54	11.57	00:00:00
2010-06-01	2,446,200	11.58	11.67	11.30	11.61	00:00:00
2010-06-02	1,594,700	11.61	11.70	11.31	11.65	00:00:00
2010-06-03	1,777,500	11.81	11.86	11.51	11.53	00:00:00
2010-06-04	2,521,300	11.57	11.64	11.30	11.40	00:00:00
2010-06-07	1,803,700	11.26	11.40	11.09	11.20	00:00:00
2010-06-08	2,210,000	11.25	11.25	10.85	11.02	00:00:00
2010-06-09	2,483,600	11.00	11.26	10.94	11.26	00:00:00
2010-06-10	2,690,000	11.16	11.75	11.07	11.69	00:00:00
2010-06-11	3,184,200	11.71	12.23	11.66	12.10	00:00:00
2010-06-14	2,382,800	12.14	12.38	12.07	12.28	00:00:00
2010-06-15	2,103,500	12.24	12.47	12.19	12.34	00:00:00
2010-06-16	2,268,100	12.35	12.46	11.95	12.10	00:00:00
2010-06-17	1,610,900	12.03	12.23	12.00	12.11	00:00:00
2010-06-18	3,810,500	12.07	12.32	12.07	12.25	00:00:00
2010-06-21	3,015,800	12.49	12.79	12.41	12.51	00:00:00
2010-06-22	2,329,500	12.50	12.58	12.35	12.48	00:00:00
2010-06-23	1,791,100	12.40	12.64	12.32	12.40	00:00:00
2010-06-24	1,675,000	12.44	12.44	11.93	12.00	00:00:00
2010-06-25	2,229,000	12.00	12.24	11.91	12.13	00:00:00
2010-06-28	1,504,300	12.20	12.37	12.01	12.32	00:00:00
2010-06-29	1,723,600	12.20	12.21	11.80	11.80	00:00:00
2010-06-30	1,962,100	11.76	11.98	11.66	11.84	00:00:00
2010-07-01	2,281,000	11.68	12.01	11.55	11.78	00:00:00
2010-07-02	2,578,400	11.77	12.33	11.75	12.09	00:00:00
2010-07-05	2,171,900	12.08	13.64	12.07	13.56	00:00:00
2010-07-06	11,899,100	14.25	14.48	13.74	14.32	00:00:00
2010-07-07	8,254,200	14.40	14.40	13.94	14.07	00:00:00
2010-07-08	6,557,900	14.40	14.85	14.33	14.60	00:00:00
2010-07-09	3,121,400	14.58	14.60	14.30	14.36	00:00:00
2010-07-12	2,686,900	14.36	14.48	14.03	14.13	00:00:00
2010-07-13	3,046,000	14.19	14.36	14.08	14.17	00:00:00
2010-07-14	2,921,400	14.22	14.22	14.02	14.11	00:00:00
2010-07-15	6,054,300	14.02	14.20	13.65	13.92	00:00:00
2010-07-16	2,315,900	14.01	14.12	13.80	13.88	00:00:00
2010-07-19	1,125,400	13.87	14.05	13.75	13.86	00:00:00
2010-07-20	2,019,300	14.00	14.00	13.65	13.84	00:00:00
2010-07-21	3,110,600	13.95	13.95	13.60	13.61	00:00:00
2010-07-22	2,558,500	13.55	13.94	13.50	13.86	00:00:00
2010-07-23	5,309,400	13.66	13.77	13.10	13.35	00:00:00
2010-07-26	1,356,600	13.47	13.65	13.35	13.60	00:00:00
2010-07-27	1,722,400	13.66	13.74	13.44	13.52	00:00:00
2010-07-28	1,201,500	13.66	13.66	13.41	13.50	00:00:00
2010-07-29	4,626,200	13.40	13.95	12.60	13.34	00:00:00
2010-07-30	2,210,100	13.30	13.39	12.97	12.97	00:00:00
2010-08-02	1,946,700	13.15	13.56	12.98	13.46	00:00:00
2010-08-03	1,142,100	13.37	13.60	13.32	13.53	00:00:00
2010-08-04	1,445,900	13.53	13.57	13.31	13.35	00:00:00
2010-08-05	1,061,900	13.41	13.55	13.31	13.31	00:00:00
2010-08-06	984,900	13.45	13.45	13.06	13.10	00:00:00
2010-08-09	1,582,500	13.43	13.60	13.28	13.54	00:00:00
2010-08-10	983,300	13.48	13.53	13.26	13.30	00:00:00
2010-08-11	2,842,100	13.28	13.54	12.91	12.99	00:00:00
2010-08-12	2,170,000	13.00	13.15	12.83	12.88	00:00:00
2010-08-13	1,526,900	13.01	13.02	12.75	12.85	00:00:00
2010-08-16	1,091,200	12.85	13.00	12.72	12.97	00:00:00
2010-08-17	835,800	13.01	13.12	12.90	13.07	00:00:00
2010-08-18	992,700	13.09	13.10	12.88	13.03	00:00:00
2010-08-19	1,370,900	13.06	13.19	12.81	12.84	00:00:00
2010-08-20	1,177,800	12.84	12.94	12.45	12.53	00:00:00
2010-08-23	1,663,600	12.53	12.74	12.44	12.66	00:00:00
2010-08-24	2,116,700	12.51	12.59	12.21	12.44	00:00:00
2010-08-25	2,519,700	12.50	12.76	12.29	12.52	00:00:00
2010-08-26	2,127,200	12.59	12.84	12.50	12.71	00:00:00
2010-08-27	1,336,000	12.67	12.92	12.61	12.89	00:00:00
2010-08-30	665,700	12.90	12.95	12.72	12.86	00:00:00
2010-08-31	1,814,600	12.70	13.08	12.65	13.08	00:00:00
2010-09-01	3,476,900	13.15	13.64	13.11	13.60	00:00:00
2010-09-02	3,652,300	13.55	13.80	13.50	13.73	00:00:00
2010-09-03	2,021,100	13.74	13.80	13.55	13.65	00:00:00
2010-09-06	731,100	13.75	13.75	13.62	13.66	00:00:00
2010-09-07	1,060,300	13.68	13.71	13.36	13.47	00:00:00
2010-09-08	1,305,600	13.48	13.62	13.35	13.55	00:00:00
2010-09-09	1,517,000	13.55	13.72	13.41	13.69	00:00:00
2010-09-10	1,295,600	13.65	13.72	13.58	13.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>