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 2023-03-28
Filter the historical quotes: from / / to / /
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
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>