|
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 2023-11-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-03-02 | 2,062,500 | 14.46 | 14.46 | 14.16 | 14.39 | 00:00:00 | 2011-03-03 | 3,411,200 | 14.41 | 14.50 | 14.26 | 14.30 | 00:00:00 | 2011-03-04 | 1,535,600 | 14.27 | 14.36 | 14.19 | 14.26 | 00:00:00 | 2011-03-07 | 2,380,800 | 14.28 | 14.63 | 14.22 | 14.57 | 00:00:00 | 2011-03-08 | 2,142,200 | 14.58 | 14.70 | 14.43 | 14.70 | 00:00:00 | 2011-03-09 | 1,464,000 | 14.78 | 14.81 | 14.57 | 14.66 | 00:00:00 | 2011-03-10 | 2,646,300 | 14.48 | 14.73 | 14.48 | 14.51 | 00:00:00 | 2011-03-11 | 1,483,300 | 14.44 | 14.55 | 14.36 | 14.39 | 00:00:00 | 2011-03-14 | 1,628,200 | 14.27 | 14.59 | 14.20 | 14.28 | 00:00:00 | 2011-03-15 | 2,989,900 | 14.15 | 14.19 | 13.81 | 14.03 | 00:00:00 | 2011-03-16 | 2,179,100 | 14.02 | 14.25 | 13.77 | 13.77 | 00:00:00 | 2011-03-17 | 2,776,800 | 13.85 | 14.35 | 13.82 | 14.21 | 00:00:00 | 2011-03-18 | 2,718,300 | 14.36 | 14.53 | 14.24 | 14.36 | 00:00:00 | 2011-03-21 | 1,151,800 | 14.56 | 14.62 | 14.40 | 14.51 | 00:00:00 | 2011-03-22 | 2,169,800 | 14.52 | 14.62 | 14.47 | 14.50 | 00:00:00 | 2011-03-23 | 1,851,900 | 14.40 | 14.65 | 14.38 | 14.62 | 00:00:00 | 2011-03-24 | 1,821,000 | 14.58 | 14.69 | 14.47 | 14.61 | 00:00:00 | 2011-03-25 | 1,486,000 | 14.64 | 14.77 | 14.61 | 14.77 | 00:00:00 | 2011-03-28 | 1,587,300 | 14.78 | 14.99 | 14.73 | 14.90 | 00:00:00 | 2011-03-29 | 1,888,600 | 14.94 | 15.05 | 14.90 | 15.02 | 00:00:00 | 2011-03-30 | 4,213,500 | 15.24 | 15.62 | 15.18 | 15.51 | 00:00:00 | 2011-03-31 | 2,953,400 | 15.62 | 15.62 | 15.18 | 15.33 | 00:00:00 | 2011-04-01 | 2,395,400 | 15.44 | 15.50 | 15.18 | 15.45 | 00:00:00 | 2011-04-04 | 2,227,200 | 15.50 | 15.69 | 15.45 | 15.68 | 00:00:00 | 2011-04-05 | 2,496,500 | 15.67 | 15.67 | 15.44 | 15.51 | 00:00:00 | 2011-04-06 | 2,736,100 | 15.69 | 15.99 | 15.59 | 15.87 | 00:00:00 | 2011-04-07 | 3,340,000 | 15.92 | 16.04 | 15.86 | 16.02 | 00:00:00 | 2011-04-08 | 1,637,500 | 16.05 | 16.07 | 15.64 | 15.77 | 00:00:00 | 2011-04-11 | 1,713,400 | 15.80 | 15.90 | 15.70 | 15.70 | 00:00:00 | 2011-04-12 | 1,546,000 | 15.64 | 15.74 | 15.47 | 15.50 | 00:00:00 | 2011-04-13 | 2,662,800 | 15.52 | 15.89 | 15.52 | 15.84 | 00:00:00 | 2011-04-14 | 2,323,300 | 15.76 | 15.79 | 15.38 | 15.44 | 00:00:00 | 2011-04-15 | 2,653,700 | 15.60 | 15.68 | 15.51 | 15.64 | 00:00:00 | 2011-04-18 | 2,024,400 | 15.67 | 15.76 | 15.18 | 15.20 | 00:00:00 | 2011-04-19 | 2,606,200 | 15.33 | 15.51 | 15.30 | 15.37 | 00:00:00 | 2011-04-20 | 1,711,700 | 15.55 | 15.89 | 15.43 | 15.82 | 00:00:00 | 2011-04-21 | 1,286,000 | 15.90 | 15.95 | 15.69 | 15.94 | 00:00:00 | 2011-04-26 | 1,223,700 | 15.96 | 16.14 | 15.89 | 15.92 | 00:00:00 | 2011-04-27 | 1,502,200 | 15.98 | 16.10 | 15.93 | 16.01 | 00:00:00 | 2011-04-28 | 1,549,900 | 16.05 | 16.15 | 15.84 | 16.00 | 00:00:00 | 2011-04-29 | 915,700 | 16.08 | 16.09 | 15.84 | 15.99 | 00:00:00 | 2011-05-02 | 843,100 | 16.17 | 16.17 | 15.95 | 15.98 | 00:00:00 | 2011-05-03 | 1,218,900 | 15.91 | 16.00 | 15.84 | 16.00 | 00:00:00 | 2011-05-04 | 1,497,400 | 16.00 | 16.03 | 15.65 | 15.82 | 00:00:00 | 2011-05-05 | 1,552,200 | 16.08 | 16.08 | 15.60 | 15.89 | 00:00:00 | 2011-05-06 | 1,989,600 | 15.78 | 15.88 | 15.54 | 15.85 | 00:00:00 | 2011-05-09 | 2,133,200 | 15.69 | 15.79 | 15.36 | 15.49 | 00:00:00 | 2011-05-10 | 1,615,400 | 15.56 | 15.62 | 15.30 | 15.52 | 00:00:00 | 2011-05-11 | 2,547,700 | 15.75 | 16.01 | 15.64 | 15.95 | 00:00:00 | 2011-05-12 | 1,495,700 | 15.77 | 15.98 | 15.71 | 15.96 | 00:00:00 | 2011-05-13 | 1,850,700 | 15.99 | 16.04 | 15.61 | 15.75 | 00:00:00 | 2011-05-16 | 1,315,800 | 15.60 | 15.82 | 15.48 | 15.78 | 00:00:00 | 2011-05-17 | 1,609,600 | 15.80 | 15.99 | 15.68 | 15.81 | 00:00:00 | 2011-05-18 | 2,701,100 | 15.99 | 16.03 | 15.75 | 15.93 | 00:00:00 | 2011-05-19 | 2,560,000 | 15.88 | 15.90 | 15.63 | 15.77 | 00:00:00 | 2011-05-20 | 2,844,600 | 15.87 | 15.91 | 15.53 | 15.63 | 00:00:00 | 2011-05-23 | 1,832,300 | 15.46 | 15.54 | 15.28 | 15.41 | 00:00:00 | 2011-05-24 | 2,736,900 | 15.40 | 15.60 | 15.38 | 15.60 | 00:00:00 | 2011-05-25 | 2,975,200 | 15.52 | 15.80 | 15.36 | 15.69 | 00:00:00 | 2011-05-26 | 2,597,800 | 15.70 | 15.90 | 15.47 | 15.50 | 00:00:00 | 2011-05-27 | 1,935,200 | 15.65 | 15.86 | 15.57 | 15.74 | 00:00:00 | 2011-05-30 | 1,438,500 | 15.60 | 15.85 | 15.60 | 15.81 | 00:00:00 | 2011-05-31 | 6,834,200 | 15.95 | 16.03 | 15.83 | 16.03 | 00:00:00 | 2011-06-01 | 1,998,100 | 16.09 | 16.14 | 15.81 | 15.85 | 00:00:00 | 2011-06-02 | 1,860,400 | 15.69 | 16.17 | 15.68 | 15.94 | 00:00:00 | 2011-06-03 | 2,035,300 | 16.01 | 16.07 | 15.77 | 15.96 | 00:00:00 | 2011-06-06 | 2,036,500 | 15.98 | 15.98 | 15.72 | 15.80 | 00:00:00 | 2011-06-07 | 1,814,500 | 15.76 | 15.87 | 15.65 | 15.65 | 00:00:00 | 2011-06-08 | 1,632,100 | 15.73 | 15.73 | 15.52 | 15.55 | 00:00:00 | 2011-06-09 | 2,291,800 | 15.53 | 15.64 | 15.34 | 15.60 | 00:00:00 | 2011-06-10 | 1,342,000 | 15.66 | 15.77 | 15.35 | 15.42 | 00:00:00 | 2011-06-13 | 731,900 | 15.49 | 15.62 | 15.35 | 15.52 | 00:00:00 | 2011-06-14 | 1,239,900 | 15.60 | 15.75 | 15.54 | 15.69 | 00:00:00 | 2011-06-15 | 989,100 | 15.65 | 15.68 | 15.41 | 15.51 | 00:00:00 | 2011-06-16 | 1,899,700 | 15.44 | 15.52 | 15.14 | 15.27 | 00:00:00 | 2011-06-17 | 2,646,100 | 15.23 | 15.44 | 15.14 | 15.34 | 00:00:00 | 2011-06-20 | 1,244,800 | 15.35 | 15.35 | 15.11 | 15.20 | 00:00:00 | 2011-06-21 | 1,643,300 | 15.35 | 15.53 | 15.30 | 15.50 | 00:00:00 | 2011-06-22 | 1,455,400 | 15.55 | 15.64 | 15.38 | 15.40 | 00:00:00 | 2011-06-23 | 2,296,700 | 15.40 | 15.55 | 15.15 | 15.19 | 00:00:00 | 2011-06-24 | 2,591,600 | 15.27 | 15.36 | 14.77 | 14.85 | 00:00:00 | 2011-06-27 | 1,790,500 | 14.97 | 15.05 | 14.81 | 15.00 | 00:00:00 | 2011-06-28 | 2,100,000 | 14.76 | 14.92 | 14.59 | 14.69 | 00:00:00 | 2011-06-29 | 2,318,600 | 14.75 | 15.21 | 14.75 | 15.15 | 00:00:00 | 2011-06-30 | 1,820,800 | 15.16 | 15.48 | 15.10 | 15.40 | 00:00:00 | 2011-07-01 | 1,634,500 | 15.47 | 15.47 | 15.29 | 15.37 | 00:00:00 | 2011-07-04 | 1,108,500 | 15.33 | 15.44 | 15.19 | 15.20 | 00:00:00 | 2011-07-05 | 1,722,400 | 15.23 | 15.26 | 15.01 | 15.03 | 00:00:00 | 2011-07-06 | 2,085,200 | 15.00 | 15.07 | 14.85 | 15.07 | 00:00:00 | 2011-07-07 | 1,276,600 | 15.16 | 15.27 | 15.03 | 15.08 | 00:00:00 | 2011-07-08 | 1,232,400 | 15.15 | 15.24 | 14.77 | 14.81 | 00:00:00 | 2011-07-11 | 1,969,700 | 14.70 | 14.74 | 14.30 | 14.40 | 00:00:00 | 2011-07-12 | 4,763,200 | 14.77 | 14.77 | 13.90 | 14.14 | 00:00:00 | 2011-07-13 | 2,134,400 | 14.04 | 14.44 | 14.04 | 14.34 | 00:00:00 | 2011-07-14 | 1,097,800 | 14.13 | 14.39 | 14.13 | 14.27 | 00:00:00 | 2011-07-15 | 1,834,200 | 14.24 | 14.24 | 13.93 | 13.96 | 00:00:00 | 2011-07-18 | 1,302,100 | 13.90 | 14.09 | 13.76 | 13.76 | 00:00:00 | 2011-07-19 | 1,528,800 | 13.77 | 13.93 | 13.65 | 13.70 | 00:00:00 | 2011-07-20 | 1,434,400 | 13.83 | 13.98 | 13.79 | 13.94 | 00:00:00 | 2011-07-21 | 3,014,800 | 13.98 | 14.60 | 13.88 | 14.52 | 00:00:00 | 2011-07-22 | 1,782,000 | 14.66 | 14.80 | 14.61 | 14.68 | 00:00:00 | 2011-07-25 | 1,483,700 | 14.80 | 14.85 | 14.62 | 14.67 | 00:00:00 | 2011-07-26 | 1,677,100 | 14.79 | 14.82 | 14.40 | 14.56 | 00:00:00 | 2011-07-27 | 2,491,900 | 13.55 | 13.74 | 12.98 | 13.05 | 00:00:00 | 2011-07-28 | 2,507,000 | 13.01 | 13.38 | 12.94 | 12.95 | 00:00:00 | 2011-07-29 | 2,559,100 | 12.88 | 13.05 | 12.68 | 12.83 | 00:00:00 | 2011-08-01 | 2,104,100 | 12.90 | 13.02 | 12.30 | 12.30 | 00:00:00 | 2011-08-02 | 2,579,200 | 12.14 | 12.35 | 12.01 | 12.07 | 00:00:00 | 2011-08-03 | 3,717,700 | 11.89 | 12.15 | 11.43 | 11.60 | 00:00:00 | 2011-08-04 | 4,796,000 | 11.81 | 11.86 | 11.30 | 11.32 | 00:00:00 | 2011-08-05 | 4,447,700 | 10.85 | 11.48 | 10.80 | 10.94 | 00:00:00 | 2011-08-08 | 5,512,800 | 11.00 | 11.39 | 10.57 | 10.62 | 00:00:00 | 2011-08-09 | 4,671,700 | 10.66 | 10.90 | 10.14 | 10.60 | 00:00:00 | 2011-08-10 | 5,145,500 | 10.75 | 10.85 | 10.31 | 10.35 | 00:00:00 | 2011-08-11 | 3,722,400 | 10.62 | 10.79 | 10.23 | 10.73 | 00:00:00 | 2011-08-12 | 3,069,800 | 10.72 | 11.09 | 10.33 | 11.05 | 00:00:00 | 2011-08-15 | 1,279,100 | 11.14 | 11.19 | 10.97 | 11.18 | 00:00:00 | 2011-08-16 | 4,806,500 | 11.29 | 11.31 | 10.90 | 11.07 | 00:00:00 | 2011-08-17 | 4,238,100 | 11.06 | 11.23 | 10.90 | 11.15 | 00:00:00 | 2011-08-18 | 3,201,000 | 11.05 | 11.10 | 10.62 | 10.70 | 00:00:00 | 2011-08-19 | 3,495,100 | 10.69 | 10.69 | 10.40 | 10.57 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|