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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-10	1,295,600	13.65	13.72	13.58	13.66	00:00:00
2010-09-13	1,087,700	13.73	13.78	13.61	13.72	00:00:00
2010-09-14	1,243,400	13.77	13.80	13.65	13.76	00:00:00
2010-09-15	1,127,800	13.75	13.75	13.55	13.59	00:00:00
2010-09-16	1,419,500	13.62	13.69	13.54	13.54	00:00:00
2010-09-17	2,939,400	13.65	13.79	13.54	13.70	00:00:00
2010-09-20	1,765,400	13.74	13.96	13.70	13.96	00:00:00
2010-09-21	2,693,100	13.90	14.10	13.89	13.94	00:00:00
2010-09-22	1,435,500	14.05	14.05	13.55	13.56	00:00:00
2010-09-23	1,178,100	13.65	13.73	13.36	13.52	00:00:00
2010-09-24	1,035,200	13.53	13.87	13.47	13.77	00:00:00
2010-09-27	1,384,000	13.77	13.84	13.56	13.62	00:00:00
2010-09-28	879,800	13.64	13.74	13.42	13.67	00:00:00
2010-09-29	1,410,400	13.72	13.76	13.49	13.59	00:00:00
2010-09-30	1,920,500	13.57	13.88	13.50	13.67	00:00:00
2010-10-01	1,359,800	13.75	13.82	13.58	13.62	00:00:00
2010-10-04	1,037,700	13.63	13.64	13.40	13.50	00:00:00
2010-10-05	1,604,100	13.70	13.74	13.47	13.70	00:00:00
2010-10-06	1,415,300	13.80	13.88	13.73	13.82	00:00:00
2010-10-07	1,131,700	13.81	13.95	13.70	13.85	00:00:00
2010-10-08	991,600	13.85	13.94	13.71	13.92	00:00:00
2010-10-11	1,183,300	13.95	14.10	13.87	14.08	00:00:00
2010-10-12	907,800	14.04	14.08	13.82	14.01	00:00:00
2010-10-13	1,025,500	14.02	14.25	14.00	14.18	00:00:00
2010-10-14	1,669,600	14.19	14.36	14.15	14.27	00:00:00
2010-10-15	2,424,600	14.27	14.31	14.11	14.27	00:00:00
2010-10-18	1,943,000	14.25	14.34	14.05	14.27	00:00:00
2010-10-19	2,406,600	14.33	14.36	14.13	14.15	00:00:00
2010-10-20	2,162,700	14.00	14.19	13.96	14.17	00:00:00
2010-10-21	2,383,600	13.90	14.15	13.86	14.09	00:00:00
2010-10-22	1,170,700	14.09	14.15	14.02	14.08	00:00:00
2010-10-25	3,151,700	14.16	14.16	13.98	14.09	00:00:00
2010-10-26	2,449,700	14.15	14.30	14.00	14.23	00:00:00
2010-10-27	1,780,800	14.19	14.34	14.11	14.15	00:00:00
2010-10-28	2,324,900	14.15	14.24	14.03	14.18	00:00:00
2010-10-29	1,968,500	14.11	14.29	14.03	14.19	00:00:00
2010-11-01	1,572,900	14.29	14.29	13.95	14.09	00:00:00
2010-11-02	1,655,800	14.00	14.16	13.97	14.16	00:00:00
2010-11-03	1,942,700	14.23	14.24	13.93	13.95	00:00:00
2010-11-04	2,672,900	14.07	14.10	13.95	14.07	00:00:00
2010-11-05	2,786,300	14.01	14.07	13.57	13.66	00:00:00
2010-11-08	1,592,800	13.61	13.71	13.51	13.66	00:00:00
2010-11-09	1,889,100	13.67	14.02	13.60	13.86	00:00:00
2010-11-10	1,495,900	13.91	13.98	13.62	13.65	00:00:00
2010-11-11	2,351,700	13.62	13.65	13.18	13.47	00:00:00
2010-11-12	2,370,600	13.25	13.73	13.00	13.49	00:00:00
2010-11-15	1,737,800	13.69	13.69	13.38	13.47	00:00:00
2010-11-16	1,866,200	13.44	13.44	13.14	13.14	00:00:00
2010-11-17	1,051,700	13.16	13.24	13.07	13.22	00:00:00
2010-11-18	1,389,400	13.28	13.30	13.14	13.24	00:00:00
2010-11-19	2,402,700	13.30	13.30	13.08	13.20	00:00:00
2010-11-22	2,176,200	13.31	13.34	12.69	12.74	00:00:00
2010-11-23	1,584,300	12.72	12.72	12.49	12.60	00:00:00
2010-11-24	1,415,100	12.65	12.80	12.51	12.80	00:00:00
2010-11-26	2,116,200	12.59	12.77	12.35	12.75	00:00:00
2010-11-29	2,471,300	12.74	12.86	12.33	12.39	00:00:00
2010-11-30	2,695,800	12.37	12.46	12.23	12.27	00:00:00
2010-12-01	1,877,300	12.34	12.64	12.34	12.61	00:00:00
2010-12-02	2,214,000	12.73	12.92	12.36	12.70	00:00:00
2010-12-03	2,075,000	12.65	12.88	12.58	12.77	00:00:00
2010-12-06	1,026,000	12.92	12.92	12.53	12.65	00:00:00
2010-12-07	1,618,300	12.64	12.73	12.54	12.55	00:00:00
2010-12-08	1,800,700	12.57	12.94	12.43	12.78	00:00:00
2010-12-09	2,660,100	12.80	13.10	12.70	12.90	00:00:00
2010-12-10	2,572,700	12.90	13.08	12.81	13.06	00:00:00
2010-12-13	3,591,500	13.10	13.50	12.94	13.39	00:00:00
2010-12-14	6,546,600	13.50	13.90	13.36	13.70	00:00:00
2010-12-15	3,799,100	13.88	13.88	13.50	13.65	00:00:00
2010-12-16	2,758,600	13.67	13.77	13.51	13.66	00:00:00
2010-12-17	4,041,300	13.77	13.77	13.32	13.45	00:00:00
2010-12-20	6,935,600	14.01	14.06	13.50	13.62	00:00:00
2010-12-21	2,720,100	13.65	13.98	13.57	13.84	00:00:00
2010-12-22	3,482,900	13.96	14.21	13.82	14.18	00:00:00
2010-12-23	1,473,000	14.22	14.22	13.93	13.93	00:00:00
2010-12-27	1,289,900	14.04	14.09	13.47	13.50	00:00:00
2010-12-28	450,200	13.53	13.69	13.51	13.56	00:00:00
2010-12-29	1,090,100	13.64	13.79	13.59	13.79	00:00:00
2010-12-30	938,300	13.81	13.81	13.45	13.45	00:00:00
2011-01-03	1,124,600	13.48	13.64	13.42	13.49	00:00:00
2011-01-04	1,901,700	13.47	13.64	13.40	13.44	00:00:00
2011-01-05	2,188,800	13.47	13.47	13.15	13.35	00:00:00
2011-01-06	1,454,100	13.49	13.49	13.16	13.19	00:00:00
2011-01-07	2,804,900	13.23	13.34	12.93	13.24	00:00:00
2011-01-10	1,946,300	13.27	13.48	13.03	13.44	00:00:00
2011-01-11	3,460,600	13.40	13.61	13.40	13.55	00:00:00
2011-01-12	3,278,600	13.61	13.92	13.56	13.74	00:00:00
2011-01-13	2,489,200	13.80	14.17	13.75	13.95	00:00:00
2011-01-14	8,035,600	14.32	14.59	14.04	14.36	00:00:00
2011-01-17	2,368,300	14.39	14.48	14.12	14.23	00:00:00
2011-01-18	3,891,400	14.21	14.68	14.20	14.64	00:00:00
2011-01-19	4,504,200	14.70	14.83	14.47	14.55	00:00:00
2011-01-20	5,586,100	14.65	14.77	14.40	14.74	00:00:00
2011-01-21	3,584,400	14.80	14.80	14.45	14.45	00:00:00
2011-01-24	2,634,000	14.45	14.57	14.22	14.31	00:00:00
2011-01-25	4,635,800	14.35	14.37	13.97	14.09	00:00:00
2011-01-26	2,948,400	14.19	14.48	14.11	14.45	00:00:00
2011-01-27	2,285,100	14.44	14.55	14.27	14.40	00:00:00
2011-01-28	4,525,800	14.41	14.49	14.22	14.25	00:00:00
2011-01-31	1,571,600	14.34	14.46	14.15	14.33	00:00:00
2011-02-01	1,785,000	14.44	14.48	14.25	14.27	00:00:00
2011-02-02	1,727,300	14.35	14.47	14.30	14.45	00:00:00
2011-02-03	2,251,000	14.34	14.59	14.32	14.45	00:00:00
2011-02-04	1,062,100	14.48	14.55	14.34	14.52	00:00:00
2011-02-07	2,954,500	14.59	14.83	14.54	14.82	00:00:00
2011-02-08	1,858,100	14.80	14.91	14.76	14.86	00:00:00
2011-02-09	3,177,000	14.88	15.19	14.80	15.15	00:00:00
2011-02-10	3,446,100	15.05	15.06	14.73	15.02	00:00:00
2011-02-11	1,312,800	15.05	15.05	14.73	14.90	00:00:00
2011-02-14	1,448,200	14.91	15.10	14.91	14.99	00:00:00
2011-02-15	1,391,300	15.05	15.25	14.92	14.97	00:00:00
2011-02-16	1,784,000	15.05	15.23	15.03	15.13	00:00:00
2011-02-17	2,828,000	15.07	15.30	14.98	15.18	00:00:00
2011-02-18	1,594,600	15.20	15.23	14.86	14.88	00:00:00
2011-02-21	2,477,300	14.93	14.94	14.41	14.43	00:00:00
2011-02-22	10,006,400	14.38	14.59	14.11	14.40	00:00:00
2011-02-23	3,111,300	14.75	14.85	14.40	14.49	00:00:00
2011-02-24	1,613,100	14.40	14.65	14.27	14.34	00:00:00
2011-02-25	2,042,400	14.42	14.60	14.37	14.58	00:00:00
2011-02-28	1,399,300	14.62	14.68	14.44	14.56	00:00:00
2011-03-01	2,578,500	14.56	14.69	14.47	14.48	00:00:00
2011-03-02	2,062,500	14.46	14.46	14.16	14.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>