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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-01	1,176,000	10.15	10.19	9.81	10.01	00:00:00
2012-08-02	1,495,900	9.96	10.11	9.53	9.69	00:00:00
2012-08-03	1,809,900	9.67	10.05	9.56	9.88	00:00:00
2012-08-06	2,328,000	9.99	10.45	9.90	10.31	00:00:00
2012-08-07	2,061,300	10.29	10.59	10.28	10.47	00:00:00
2012-08-08	1,029,600	10.44	10.60	10.33	10.48	00:00:00
2012-08-09	1,337,800	10.48	10.61	10.22	10.41	00:00:00
2012-08-10	708,300	10.30	10.52	10.21	10.26	00:00:00
2012-08-14	962,000	10.27	10.27	10.10	10.15	00:00:00
2012-08-15	945,800	10.10	10.25	9.97	10.02	00:00:00
2012-08-16	1,223,400	10.05	10.48	10.03	10.44	00:00:00
2012-08-17	1,608,400	10.51	11.34	10.51	10.90	00:00:00
2012-08-20	904,300	10.95	11.20	10.77	10.90	00:00:00
2012-08-21	859,200	10.95	11.05	10.73	10.90	00:00:00
2012-08-22	431,200	11.01	11.01	10.62	10.68	00:00:00
2012-08-23	665,300	10.74	10.81	10.50	10.66	00:00:00
2012-08-24	341,400	10.60	10.76	10.55	10.63	00:00:00
2012-08-27	241,300	10.65	10.77	10.57	10.69	00:00:00
2012-08-28	812,900	10.73	10.73	10.37	10.51	00:00:00
2012-08-29	559,800	10.56	10.61	10.45	10.60	00:00:00
2012-08-30	1,088,200	10.52	10.68	10.46	10.60	00:00:00
2012-08-31	1,554,500	10.60	10.95	10.60	10.80	00:00:00
2012-09-03	569,500	10.92	10.92	10.67	10.72	00:00:00
2012-09-04	1,169,800	10.72	10.89	10.56	10.65	00:00:00
2012-09-05	770,700	10.61	10.99	10.57	10.68	00:00:00
2012-09-06	1,275,600	10.75	11.39	10.75	11.36	00:00:00
2012-09-07	1,522,700	11.40	11.66	10.85	11.42	00:00:00
2012-09-10	1,206,300	11.32	11.70	11.32	11.54	00:00:00
2012-09-11	1,602,700	11.56	11.56	11.22	11.44	00:00:00
2012-09-12	1,098,200	11.53	11.62	11.35	11.62	00:00:00
2012-09-13	1,252,200	11.58	11.95	11.40	11.95	00:00:00
2012-09-14	1,547,300	12.18	12.44	11.90	11.97	00:00:00
2012-09-17	1,257,500	12.01	12.10	11.61	11.91	00:00:00
2012-09-18	1,178,500	11.79	11.90	11.65	11.76	00:00:00
2012-09-19	8,318,400	11.75	11.95	11.71	11.76	00:00:00
2012-09-20	704,200	11.66	11.85	11.65	11.72	00:00:00
2012-09-21	1,664,900	11.83	12.13	11.75	12.07	00:00:00
2012-09-24	846,000	11.97	12.04	11.90	11.93	00:00:00
2012-09-25	4,613,100	11.96	11.99	11.86	11.93	00:00:00
2012-09-26	1,725,900	11.85	11.86	11.50	11.50	00:00:00
2012-09-27	658,000	11.55	11.76	11.43	11.65	00:00:00
2012-09-28	8,315,600	11.65	11.92	11.45	11.45	00:00:00
2012-10-01	647,100	11.68	11.85	11.65	11.75	00:00:00
2012-10-02	707,700	11.69	11.89	11.66	11.84	00:00:00
2012-10-03	955,000	11.83	12.06	11.75	11.98	00:00:00
2012-10-04	633,300	11.98	12.19	11.80	11.84	00:00:00
2012-10-05	846,100	11.94	12.09	11.76	12.05	00:00:00
2012-10-08	574,900	11.97	12.02	11.77	11.85	00:00:00
2012-10-09	859,300	11.90	11.91	11.73	11.85	00:00:00
2012-10-10	923,500	11.80	12.04	11.80	11.96	00:00:00
2012-10-11	580,400	11.94	12.13	11.82	12.07	00:00:00
2012-10-12	422,300	12.11	12.11	11.88	11.88	00:00:00
2012-10-15	552,900	11.84	11.98	11.81	11.97	00:00:00
2012-10-16	1,163,500	12.00	12.00	11.80	11.81	00:00:00
2012-10-17	1,299,200	11.82	11.90	11.72	11.80	00:00:00
2012-10-18	2,497,300	11.78	11.85	11.57	11.61	00:00:00
2012-10-19	7,855,300	11.61	11.66	11.35	11.55	00:00:00
2012-10-22	2,061,400	11.46	11.54	11.39	11.48	00:00:00
2012-10-23	7,560,700	11.45	11.67	11.41	11.45	00:00:00
2012-10-24	22,598,900	11.44	11.73	11.44	11.68	00:00:00
2012-10-25	21,031,500	11.61	11.80	11.61	11.73	00:00:00
2012-10-26	27,172,900	11.66	11.70	11.55	11.59	00:00:00
2012-10-29	1,568,300	11.59	11.69	11.56	11.60	00:00:00
2012-10-30	428,500	11.69	11.73	11.56	11.62	00:00:00
2012-10-31	19,524,400	11.59	11.74	11.55	11.62	00:00:00
2012-11-01	23,375,800	11.73	11.75	11.56	11.70	00:00:00
2012-11-02	823,800	11.79	11.80	11.61	11.71	00:00:00
2012-11-05	5,911,000	11.65	11.73	11.61	11.73	00:00:00
2012-11-06	4,471,400	11.73	11.85	11.65	11.75	00:00:00
2012-11-07	8,726,500	11.80	11.88	11.61	11.66	00:00:00
2012-11-08	39,896,800	11.43	11.44	11.09	11.09	00:00:00
2012-11-09	22,984,200	11.07	11.09	10.77	10.81	00:00:00
2012-11-12	1,246,800	10.82	10.82	10.64	10.64	00:00:00
2012-11-13	5,691,700	10.54	10.73	10.54	10.72	00:00:00
2012-11-14	29,579,700	10.66	10.78	10.56	10.60	00:00:00
2012-11-15	4,198,800	10.55	10.60	10.49	10.55	00:00:00
2012-11-16	3,547,900	10.60	10.62	10.50	10.57	00:00:00
2012-11-19	906,100	10.68	10.75	10.56	10.72	00:00:00
2012-11-20	1,369,600	10.66	10.90	10.66	10.89	00:00:00
2012-11-21	902,800	10.90	10.96	10.80	10.93	00:00:00
2012-11-22	624,200	10.96	11.12	10.96	11.11	00:00:00
2012-11-23	579,500	11.13	11.15	11.06	11.14	00:00:00
2012-11-26	593,300	11.09	11.09	10.91	10.98	00:00:00
2012-11-27	1,909,000	11.10	11.19	10.95	11.15	00:00:00
2012-11-28	1,793,200	11.13	11.17	11.00	11.07	00:00:00
2012-11-29	1,789,400	11.17	11.30	11.14	11.27	00:00:00
2012-11-30	1,351,800	11.26	11.39	11.18	11.23	00:00:00
2012-12-03	4,377,600	11.19	11.41	11.19	11.19	00:00:00
2012-12-04	1,500,000	11.20	11.45	11.20	11.26	00:00:00
2012-12-05	1,170,800	11.30	11.45	11.25	11.35	00:00:00
2012-12-06	740,500	11.44	11.52	11.33	11.41	00:00:00
2012-12-07	605,500	11.38	11.49	11.25	11.35	00:00:00
2012-12-10	1,794,000	11.36	11.39	11.15	11.30	00:00:00
2012-12-11	3,124,400	11.35	11.60	11.34	11.51	00:00:00
2012-12-12	6,635,700	11.60	11.77	11.55	11.69	00:00:00
2012-12-13	4,651,900	11.78	11.99	11.78	11.99	00:00:00
2012-12-14	4,966,800	12.00	12.16	11.94	12.16	00:00:00
2012-12-17	2,339,200	12.15	12.30	12.06	12.27	00:00:00
2012-12-18	4,059,300	12.28	12.52	12.28	12.40	00:00:00
2012-12-19	1,982,000	12.50	12.61	12.45	12.50	00:00:00
2012-12-20	2,111,300	12.45	12.56	12.29	12.40	00:00:00
2012-12-21	5,569,300	12.39	12.47	12.30	12.45	00:00:00
2012-12-24	1,683,800	12.47	12.73	12.35	12.60	00:00:00
2012-12-25	0	12.60	12.60	12.60	12.60	00:00:00
2012-12-26	0	12.60	12.60	12.60	12.60	00:00:00
2012-12-27	1,125,900	12.41	12.65	12.40	12.44	00:00:00
2012-12-28	516,700	12.43	12.56	12.35	12.40	00:00:00
2012-12-31	724,100	12.39	12.50	12.20	12.42	00:00:00
2013-01-01	0	12.42	12.42	12.42	12.42	00:00:00
2013-01-02	1,308,000	12.62	13.08	12.60	12.93	00:00:00
2013-01-03	831,400	12.90	13.03	12.75	12.85	00:00:00
2013-01-04	897,900	12.83	12.91	12.80	12.87	00:00:00
2013-01-07	683,700	12.84	12.91	12.72	12.77	00:00:00
2013-01-08	1,919,700	12.73	12.79	12.67	12.68	00:00:00
2013-01-09	3,855,200	12.71	12.91	12.66	12.89	00:00:00
2013-01-10	1,159,000	12.94	13.03	12.81	12.89	00:00:00
2013-01-11	1,407,800	12.94	12.98	12.65	12.80	00:00:00
2013-01-14	1,041,100	12.84	12.85	12.48	12.49	00:00:00
2013-01-15	8,568,100	12.45	12.65	12.44	12.60	00:00:00
2013-01-16	775,400	12.53	12.65	12.38	12.48	00:00:00
2013-01-17	567,900	12.50	12.60	12.47	12.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>