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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-19	3,495,100	10.69	10.69	10.40	10.57	00:00:00
2011-08-22	2,198,400	10.19	10.41	10.15	10.25	00:00:00
2011-08-23	3,131,800	10.40	10.46	10.09	10.22	00:00:00
2011-08-24	1,982,400	10.35	10.48	10.19	10.40	00:00:00
2011-08-25	2,491,500	10.52	10.52	10.22	10.31	00:00:00
2011-08-26	2,543,700	10.32	10.35	10.05	10.27	00:00:00
2011-08-29	1,363,700	10.40	10.51	10.27	10.44	00:00:00
2011-08-30	2,287,200	10.55	10.64	10.40	10.63	00:00:00
2011-08-31	3,389,600	10.66	11.09	10.64	11.07	00:00:00
2011-09-01	2,481,400	11.12	11.29	10.98	11.27	00:00:00
2011-09-02	2,070,900	11.15	11.16	10.94	11.00	00:00:00
2011-09-05	1,583,100	10.81	10.83	10.61	10.62	00:00:00
2011-09-06	1,657,400	10.59	10.82	10.51	10.66	00:00:00
2011-09-07	1,563,600	10.85	11.13	10.82	11.11	00:00:00
2011-09-08	1,921,700	11.11	11.35	11.02	11.20	00:00:00
2011-09-09	1,701,200	11.07	11.22	10.82	10.86	00:00:00
2011-09-12	2,795,100	10.60	10.72	10.52	10.55	00:00:00
2011-09-13	4,191,000	10.75	10.86	10.51	10.76	00:00:00
2011-09-14	2,610,100	10.65	11.25	10.64	11.13	00:00:00
2011-09-15	1,904,900	11.20	11.38	11.13	11.29	00:00:00
2011-09-16	3,275,200	11.46	11.46	11.22	11.30	00:00:00
2011-09-19	1,096,300	11.07	11.24	11.07	11.18	00:00:00
2011-09-20	1,443,700	11.14	11.40	11.10	11.35	00:00:00
2011-09-21	2,288,900	11.34	11.45	11.27	11.41	00:00:00
2011-09-22	2,009,100	11.11	11.22	10.83	10.86	00:00:00
2011-09-23	2,489,200	10.97	10.99	10.56	10.84	00:00:00
2011-09-26	2,256,500	10.69	11.18	10.60	11.14	00:00:00
2011-09-27	2,826,400	11.37	11.59	11.26	11.55	00:00:00
2011-09-28	1,162,900	11.37	11.65	11.31	11.48	00:00:00
2011-09-29	1,264,900	11.48	11.66	11.44	11.57	00:00:00
2011-09-30	1,538,000	11.49	11.73	11.40	11.60	00:00:00
2011-10-03	1,738,500	11.21	11.57	11.10	11.56	00:00:00
2011-10-04	1,818,700	11.40	11.43	11.20	11.36	00:00:00
2011-10-05	1,220,300	11.50	11.57	11.32	11.55	00:00:00
2011-10-06	1,997,300	11.60	11.65	11.41	11.61	00:00:00
2011-10-07	1,661,200	11.69	11.80	11.60	11.76	00:00:00
2011-10-10	1,157,000	11.79	12.03	11.74	12.02	00:00:00
2011-10-11	1,290,600	11.98	12.02	11.84	11.94	00:00:00
2011-10-12	1,178,200	11.89	12.22	11.81	12.18	00:00:00
2011-10-13	2,207,000	12.18	12.21	11.80	11.93	00:00:00
2011-10-14	1,932,700	11.90	12.16	11.84	12.03	00:00:00
2011-10-17	1,690,700	12.12	12.26	11.94	12.02	00:00:00
2011-10-18	1,827,700	11.91	12.11	11.86	12.06	00:00:00
2011-10-19	1,609,000	12.08	12.20	11.95	12.09	00:00:00
2011-10-20	1,517,000	11.90	12.00	11.83	11.85	00:00:00
2011-10-21	2,215,600	11.92	12.16	11.85	12.07	00:00:00
2011-10-24	1,001,600	12.18	12.38	12.06	12.30	00:00:00
2011-10-25	1,750,300	12.30	12.48	12.27	12.45	00:00:00
2011-10-26	1,695,800	12.47	12.56	12.28	12.44	00:00:00
2011-10-27	2,328,100	12.70	12.81	12.61	12.73	00:00:00
2011-10-28	2,479,400	12.82	12.82	12.44	12.58	00:00:00
2011-10-31	2,036,500	12.17	12.33	11.93	11.94	00:00:00
2011-11-01	2,313,700	11.78	11.82	11.50	11.69	00:00:00
2011-11-02	2,299,100	11.79	11.80	11.43	11.52	00:00:00
2011-11-03	2,492,700	11.44	11.81	11.43	11.77	00:00:00
2011-11-04	2,746,600	11.80	11.90	11.54	11.59	00:00:00
2011-11-07	1,234,200	11.51	11.70	11.40	11.60	00:00:00
2011-11-08	2,653,000	11.60	11.68	11.35	11.40	00:00:00
2011-11-09	3,173,600	11.57	11.58	10.96	11.04	00:00:00
2011-11-10	2,603,500	10.90	11.34	10.82	11.15	00:00:00
2011-11-11	1,595,600	11.12	11.36	11.08	11.32	00:00:00
2011-11-14	2,161,400	11.43	11.47	11.08	11.15	00:00:00
2011-11-15	1,766,300	11.08	11.30	11.00	11.22	00:00:00
2011-11-16	1,665,400	11.22	11.47	11.16	11.31	00:00:00
2011-11-17	1,564,300	11.22	11.39	11.16	11.27	00:00:00
2011-11-18	3,733,100	11.20	11.23	11.09	11.13	00:00:00
2011-11-21	2,296,200	11.10	11.11	10.86	10.91	00:00:00
2011-11-22	2,498,600	11.01	11.01	10.78	10.82	00:00:00
2011-11-23	2,670,400	10.77	10.95	10.68	10.70	00:00:00
2011-11-24	2,385,300	10.76	10.84	10.63	10.69	00:00:00
2011-11-25	1,783,300	10.69	10.87	10.58	10.81	00:00:00
2011-11-28	2,655,200	10.90	11.17	10.90	11.15	00:00:00
2011-11-29	1,565,600	11.16	11.42	11.10	11.42	00:00:00
2011-11-30	3,627,700	11.34	11.90	11.30	11.84	00:00:00
2011-12-01	1,731,000	11.85	11.94	11.74	11.80	00:00:00
2011-12-02	1,811,000	11.92	12.01	11.82	11.94	00:00:00
2011-12-05	2,293,600	12.05	12.47	12.03	12.32	00:00:00
2011-12-06	1,929,600	12.18	12.44	12.18	12.25	00:00:00
2011-12-07	2,718,300	12.27	12.35	12.10	12.24	00:00:00
2011-12-08	3,186,600	12.20	12.26	11.82	11.84	00:00:00
2011-12-09	3,135,100	11.70	12.12	11.65	12.02	00:00:00
2011-12-12	1,865,800	11.99	12.08	11.88	11.89	00:00:00
2011-12-13	2,275,700	11.91	11.97	11.81	11.91	00:00:00
2011-12-14	2,687,600	11.87	12.02	11.70	11.76	00:00:00
2011-12-15	1,831,100	11.73	11.90	11.73	11.76	00:00:00
2011-12-16	2,664,400	11.77	11.90	11.74	11.85	00:00:00
2011-12-19	1,727,500	11.76	12.05	11.76	11.96	00:00:00
2011-12-20	1,157,800	11.91	12.20	11.86	12.18	00:00:00
2011-12-21	1,625,600	12.19	12.39	12.12	12.15	00:00:00
2011-12-22	716,100	12.19	12.30	12.10	12.19	00:00:00
2011-12-23	493,300	12.27	12.38	12.23	12.31	00:00:00
2011-12-27	441,600	12.31	12.35	12.20	12.23	00:00:00
2011-12-28	982,100	12.20	12.34	12.11	12.22	00:00:00
2011-12-29	678,400	12.22	12.32	12.14	12.32	00:00:00
2011-12-30	730,700	12.40	12.44	12.24	12.34	00:00:00
2012-01-02	564,300	12.37	12.61	12.35	12.61	00:00:00
2012-01-03	1,030,700	12.66	12.68	12.51	12.67	00:00:00
2012-01-04	1,534,900	12.69	12.80	12.45	12.55	00:00:00
2012-01-05	1,416,400	12.53	12.59	12.35	12.39	00:00:00
2012-01-06	909,000	12.49	12.58	12.35	12.43	00:00:00
2012-01-09	850,700	12.43	12.52	12.35	12.40	00:00:00
2012-01-10	1,363,400	12.48	12.81	12.48	12.65	00:00:00
2012-01-11	2,092,000	12.61	12.75	12.51	12.68	00:00:00
2012-01-12	2,232,300	12.78	12.95	12.74	12.86	00:00:00
2012-01-13	3,198,100	13.10	13.30	12.83	13.00	00:00:00
2012-01-16	1,950,900	12.94	13.02	12.77	12.78	00:00:00
2012-01-17	1,875,700	12.95	12.95	12.69	12.82	00:00:00
2012-01-18	1,696,000	12.80	12.85	12.65	12.73	00:00:00
2012-01-19	1,222,300	12.73	12.88	12.73	12.80	00:00:00
2012-01-20	1,758,000	12.86	12.86	12.66	12.69	00:00:00
2012-01-23	1,405,300	12.66	12.69	12.40	12.67	00:00:00
2012-01-24	1,004,200	12.58	12.75	12.52	12.74	00:00:00
2012-01-25	2,294,200	12.80	12.96	12.78	12.94	00:00:00
2012-01-26	1,807,600	13.01	13.04	12.84	12.90	00:00:00
2012-01-27	1,173,700	12.89	12.96	12.74	12.74	00:00:00
2012-01-30	1,026,100	12.67	12.73	12.52	12.59	00:00:00
2012-01-31	2,306,600	12.70	12.88	12.69	12.88	00:00:00
2012-02-01	2,154,600	13.11	13.16	12.86	13.06	00:00:00
2012-02-02	1,515,000	13.10	13.17	12.95	12.99	00:00:00
2012-02-03	3,082,000	13.01	13.04	12.89	12.94	00:00:00
2012-02-06	1,717,700	12.95	12.95	12.74	12.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>