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
2012-02-06	1,717,700	12.95	12.95	12.74	12.84	00:00:00
2012-02-07	1,547,300	12.89	12.95	12.70	12.90	00:00:00
2012-02-08	1,504,300	12.97	13.00	12.87	12.98	00:00:00
2012-02-09	994,800	13.00	13.06	12.90	12.94	00:00:00
2012-02-10	918,700	12.94	13.02	12.91	13.01	00:00:00
2012-02-13	937,000	13.04	13.13	12.95	13.03	00:00:00
2012-02-14	956,500	13.06	13.12	12.99	13.04	00:00:00
2012-02-15	1,665,700	13.13	13.30	13.10	13.30	00:00:00
2012-02-16	1,606,500	13.25	13.25	12.90	12.98	00:00:00
2012-02-17	2,671,800	13.00	13.07	12.90	13.07	00:00:00
2012-02-20	1,508,600	13.09	13.27	13.06	13.24	00:00:00
2012-02-21	2,005,500	13.19	13.22	12.96	13.01	00:00:00
2012-02-22	1,570,500	12.93	13.10	12.89	12.90	00:00:00
2012-02-23	2,180,900	12.81	12.94	12.58	12.74	00:00:00
2012-02-24	1,308,600	12.75	12.85	12.68	12.70	00:00:00
2012-02-27	916,700	12.70	12.75	12.62	12.73	00:00:00
2012-02-28	919,100	12.73	12.75	12.56	12.64	00:00:00
2012-02-29	2,490,800	12.64	13.00	12.63	12.82	00:00:00
2012-03-01	1,771,200	12.77	13.02	12.77	13.00	00:00:00
2012-03-02	890,300	12.98	13.06	12.95	12.99	00:00:00
2012-03-05	954,900	12.93	13.05	12.86	12.91	00:00:00
2012-03-06	1,522,800	12.85	12.88	12.53	12.56	00:00:00
2012-03-07	2,221,700	12.56	12.63	12.36	12.44	00:00:00
2012-03-08	1,802,300	12.47	12.80	12.46	12.72	00:00:00
2012-03-09	1,329,200	12.72	12.88	12.67	12.81	00:00:00
2012-03-12	1,484,000	12.80	12.85	12.67	12.76	00:00:00
2012-03-13	1,194,700	13.00	13.00	12.83	12.93	00:00:00
2012-03-14	1,141,000	12.95	13.08	12.94	13.01	00:00:00
2012-03-15	1,739,000	13.01	13.06	12.83	12.94	00:00:00
2012-03-16	1,683,000	12.93	12.97	12.83	12.94	00:00:00
2012-03-19	715,800	12.90	13.07	12.89	13.07	00:00:00
2012-03-20	1,475,300	13.03	13.23	13.02	13.14	00:00:00
2012-03-21	1,069,400	13.15	13.28	13.05	13.15	00:00:00
2012-03-23	1,335,500	12.90	12.98	12.81	12.97	00:00:00
2012-03-26	1,013,700	12.97	13.03	12.80	12.99	00:00:00
2012-03-27	2,728,200	13.06	13.11	12.68	12.81	00:00:00
2012-03-28	1,349,500	12.82	12.96	12.65	12.73	00:00:00
2012-03-29	2,105,600	12.73	12.85	12.52	12.61	00:00:00
2012-03-30	1,373,200	12.61	12.80	12.56	12.77	00:00:00
2012-04-02	1,504,100	12.77	12.94	12.67	12.94	00:00:00
2012-04-03	1,321,700	12.90	13.00	12.78	12.79	00:00:00
2012-04-04	1,703,100	12.79	12.85	12.45	12.49	00:00:00
2012-04-05	1,291,700	12.55	12.57	12.24	12.38	00:00:00
2012-04-10	1,690,800	12.30	12.45	12.12	12.12	00:00:00
2012-04-11	1,510,700	12.16	12.34	12.10	12.34	00:00:00
2012-04-12	27,551,600	12.03	12.14	11.93	12.12	00:00:00
2012-04-13	1,908,800	12.10	12.10	11.78	11.81	00:00:00
2012-04-16	5,806,900	11.70	11.77	11.52	11.52	00:00:00
2012-04-17	3,142,400	11.50	11.68	11.45	11.61	00:00:00
2012-04-18	3,126,200	11.58	11.59	11.25	11.30	00:00:00
2012-04-19	3,749,200	11.32	11.37	11.11	11.23	00:00:00
2012-04-20	3,375,600	11.16	11.41	11.16	11.41	00:00:00
2012-04-23	2,033,100	11.34	11.34	10.89	10.98	00:00:00
2012-04-24	2,832,500	10.80	11.22	10.74	11.15	00:00:00
2012-04-25	4,545,400	11.62	11.87	11.50	11.56	00:00:00
2012-04-26	7,330,100	11.95	12.12	11.51	11.61	00:00:00
2012-04-27	1,982,800	11.52	11.98	11.47	11.88	00:00:00
2012-04-30	1,194,300	11.96	12.05	11.68	11.69	00:00:00
2012-05-02	2,107,000	11.88	11.89	11.42	11.53	00:00:00
2012-05-03	1,529,200	11.55	11.85	11.54	11.67	00:00:00
2012-05-04	1,521,100	11.69	11.89	11.50	11.56	00:00:00
2012-05-07	1,593,900	11.44	11.82	11.37	11.80	00:00:00
2012-05-08	2,357,600	11.81	11.92	11.60	11.70	00:00:00
2012-05-09	2,187,200	11.67	11.74	11.44	11.56	00:00:00
2012-05-10	2,572,900	11.66	11.71	11.44	11.64	00:00:00
2012-05-11	1,498,000	11.66	11.73	11.44	11.69	00:00:00
2012-05-14	1,148,500	11.57	11.64	11.33	11.38	00:00:00
2012-05-16	2,177,400	11.07	11.21	10.97	11.06	00:00:00
2012-05-17	1,273,000	11.10	11.21	10.94	11.01	00:00:00
2012-05-18	1,815,900	10.91	11.07	10.82	10.88	00:00:00
2012-05-21	1,247,200	10.85	11.07	10.72	10.86	00:00:00
2012-05-22	979,700	10.87	11.18	10.86	11.12	00:00:00
2012-05-23	942,000	11.06	11.06	10.75	10.78	00:00:00
2012-05-24	1,191,400	10.89	11.02	10.72	10.91	00:00:00
2012-05-25	963,000	10.98	11.04	10.85	10.99	00:00:00
2012-05-28	658,600	11.05	11.10	10.87	10.94	00:00:00
2012-05-29	1,405,000	10.91	11.04	10.75	10.79	00:00:00
2012-05-30	2,081,200	10.70	10.77	10.44	10.46	00:00:00
2012-05-31	5,821,000	10.48	10.54	10.21	10.30	00:00:00
2012-06-01	2,903,000	10.24	10.48	10.23	10.24	00:00:00
2012-06-05	1,828,100	9.77	9.94	9.73	9.73	00:00:00
2012-06-06	3,233,500	9.73	10.02	9.72	9.90	00:00:00
2012-06-07	2,048,000	9.91	10.13	9.85	10.07	00:00:00
2012-06-08	1,832,900	10.03	10.14	9.93	10.12	00:00:00
2012-06-11	1,743,700	10.28	10.59	10.06	10.08	00:00:00
2012-06-12	2,489,400	10.02	10.10	9.83	9.91	00:00:00
2012-06-13	2,517,500	9.90	9.98	9.85	9.95	00:00:00
2012-06-14	2,005,700	9.96	10.02	9.82	10.02	00:00:00
2012-06-15	4,331,600	10.03	10.15	9.96	10.12	00:00:00
2012-06-18	1,845,100	10.26	10.26	9.99	10.16	00:00:00
2012-06-19	1,454,800	10.12	10.25	10.05	10.22	00:00:00
2012-06-20	1,439,400	10.16	10.26	10.08	10.15	00:00:00
2012-06-21	1,499,100	10.11	10.25	10.04	10.05	00:00:00
2012-06-22	2,619,200	10.05	10.15	10.01	10.09	00:00:00
2012-06-25	1,730,400	10.03	10.06	9.91	9.97	00:00:00
2012-06-26	1,747,000	9.92	10.09	9.77	9.81	00:00:00
2012-06-27	1,741,500	9.89	9.99	9.76	9.99	00:00:00
2012-06-28	2,810,200	10.03	10.33	9.88	10.12	00:00:00
2012-06-29	3,483,400	10.40	10.68	10.24	10.65	00:00:00
2012-07-02	1,880,700	10.64	10.71	10.54	10.69	00:00:00
2012-07-03	1,708,000	10.68	10.76	10.60	10.76	00:00:00
2012-07-04	855,200	10.70	10.88	10.69	10.84	00:00:00
2012-07-05	1,529,400	10.86	10.89	10.61	10.67	00:00:00
2012-07-06	719,200	10.63	10.65	10.38	10.39	00:00:00
2012-07-09	1,067,500	10.35	10.52	10.27	10.42	00:00:00
2012-07-10	1,323,300	10.49	10.70	10.41	10.56	00:00:00
2012-07-11	1,538,900	10.53	10.65	10.44	10.52	00:00:00
2012-07-12	1,061,600	10.51	10.59	10.36	10.39	00:00:00
2012-07-13	1,202,600	10.40	10.53	10.33	10.43	00:00:00
2012-07-16	835,000	10.23	10.50	10.23	10.48	00:00:00
2012-07-17	994,000	10.44	10.56	10.39	10.44	00:00:00
2012-07-18	680,100	10.52	10.59	10.35	10.51	00:00:00
2012-07-19	805,800	10.55	10.68	10.44	10.44	00:00:00
2012-07-20	2,696,200	10.45	10.53	9.83	9.87	00:00:00
2012-07-23	1,956,900	9.70	9.78	9.41	9.65	00:00:00
2012-07-24	1,682,900	9.56	9.70	9.32	9.39	00:00:00
2012-07-25	1,855,700	9.42	9.68	9.33	9.42	00:00:00
2012-07-26	1,806,200	9.41	9.88	9.40	9.82	00:00:00
2012-07-27	1,593,000	9.95	10.02	9.53	9.93	00:00:00
2012-07-31	1,285,900	10.26	10.34	10.01	10.06	00:00:00
2012-08-01	1,176,000	10.15	10.19	9.81	10.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>