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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-01-17	567,900	12.50	12.60	12.47	12.50	00:00:00
2013-01-18	1,678,900	12.56	12.56	12.45	12.48	00:00:00
2013-01-21	664,100	12.56	12.65	12.53	12.59	00:00:00
2013-01-22	41,168,300	12.64	12.67	12.50	12.65	00:00:00
2013-01-23	5,414,000	12.62	12.98	12.62	12.98	00:00:00
2013-01-24	1,110,400	12.94	12.98	12.81	12.91	00:00:00
2013-01-25	1,067,500	12.87	13.06	12.84	12.89	00:00:00
2013-01-29	589,600	12.98	12.98	12.73	12.98	00:00:00
2013-01-30	1,064,900	13.05	13.10	12.65	12.80	00:00:00
2013-02-05	1,590,400	12.10	12.40	12.05	12.29	00:00:00
2013-02-06	2,754,800	12.27	12.64	12.12	12.51	00:00:00
2013-02-07	1,603,400	12.49	12.63	12.37	12.50	00:00:00
2013-02-08	1,353,500	12.51	12.76	12.47	12.66	00:00:00
2013-03-07	2,406,100	13.55	13.59	13.42	13.47	00:00:00
2013-03-08	2,649,900	13.56	13.74	13.48	13.69	00:00:00
2013-03-12	1,949,500	13.55	13.68	13.45	13.45	00:00:00
2013-03-13	1,442,300	13.48	13.62	13.45	13.57	00:00:00
2013-03-14	1,560,300	13.47	13.65	13.47	13.60	00:00:00
2013-03-15	2,129,500	13.52	13.55	13.41	13.41	00:00:00
2013-03-19	1,292,200	13.38	13.48	13.21	13.26	00:00:00
2013-03-26	16,933,600	13.52	13.57	13.15	13.25	00:00:00
2013-03-27	2,417,800	13.35	13.44	13.03	13.18	00:00:00
2013-03-28	5,376,200	13.20	13.22	13.03	13.11	00:00:00
2013-03-29	0	13.11	13.11	13.11	13.11	00:00:00
2013-04-02	20,537,500	13.19	13.36	13.18	13.35	00:00:00
2013-04-03	7,970,400	13.01	13.11	12.86	12.88	00:00:00
2013-04-05	2,029,200	12.80	12.91	12.52	12.61	00:00:00
2013-04-11	10,294,800	13.01	13.17	12.99	13.14	00:00:00
2013-04-12	1,352,100	13.14	13.27	13.13	13.22	00:00:00
2013-04-22	1,808,200	13.27	13.55	13.23	13.48	00:00:00
2013-04-29	1,891,900	13.56	14.03	13.56	13.98	00:00:00
2013-04-30	2,307,000	13.98	14.19	13.94	14.18	00:00:00
2013-05-01	0	14.18	14.18	14.18	14.18	00:00:00
2013-05-02	2,244,500	14.06	14.21	13.80	14.02	00:00:00
2013-05-03	1,708,000	13.99	14.20	13.88	14.19	00:00:00
2013-05-06	708,400	14.18	14.19	14.03	14.18	00:00:00
2013-05-07	1,428,600	14.18	14.21	13.99	14.08	00:00:00
2013-05-08	2,703,000	14.15	14.65	14.12	14.60	00:00:00
2013-05-09	1,435,600	14.62	14.62	14.35	14.58	00:00:00
2013-05-10	1,154,800	14.58	14.76	14.53	14.71	00:00:00
2013-05-13	1,395,200	14.74	14.85	14.44	14.63	00:00:00
2013-05-14	1,523,300	14.71	14.71	14.38	14.55	00:00:00
2013-05-15	1,273,400	14.52	14.85	14.35	14.84	00:00:00
2013-05-23	1,321,600	14.00	14.06	13.83	13.93	00:00:00
2013-05-24	802,800	13.94	14.06	13.79	13.88	00:00:00
2013-06-06	1,582,900	13.81	14.03	13.60	13.60	00:00:00
2013-06-07	1,958,100	13.59	13.86	13.59	13.81	00:00:00
2013-06-11	1,450,700	13.80	13.82	13.43	13.60	00:00:00
2013-06-12	2,241,000	13.52	13.93	13.52	13.75	00:00:00
2013-06-17	687,700	13.93	14.07	13.85	13.95	00:00:00
2013-07-01	1,489,200	13.45	13.62	13.43	13.62	00:00:00
2013-07-08	1,714,100	13.86	14.10	13.84	14.05	00:00:00
2013-07-18	7,172,700	13.65	13.66	13.46	13.59	00:00:00
2013-07-19	2,308,900	13.58	13.60	13.44	13.50	00:00:00
2013-08-05	2,348,200	13.88	14.11	13.83	13.88	00:00:00
2013-08-06	5,646,500	13.85	14.15	13.85	14.12	00:00:00
2013-08-07	1,443,400	14.09	14.14	13.94	14.07	00:00:00
2013-08-08	1,767,100	14.14	14.23	13.98	14.02	00:00:00
2013-08-15	2,661,100	13.90	13.94	13.66	13.77	00:00:00
2013-08-16	2,184,800	13.75	13.84	13.67	13.70	00:00:00
2013-08-29	4,320,800	13.06	13.38	12.91	13.31	00:00:00
2013-08-30	5,046,800	13.36	13.47	13.20	13.36	00:00:00
2013-09-05	2,022,100	13.57	13.78	13.52	13.78	00:00:00
2013-09-06	3,901,400	13.78	13.93	13.70	13.92	00:00:00
2013-09-19	3,918,600	14.65	14.69	14.53	14.65	00:00:00
2013-09-20	2,605,600	14.62	14.83	14.62	14.83	00:00:00
2013-09-26	3,818,400	14.31	14.40	14.20	14.35	00:00:00
2013-09-27	2,592,900	14.38	14.40	14.27	14.35	00:00:00
2013-10-01	2,645,200	14.35	14.62	14.29	14.59	00:00:00
2013-10-02	2,909,100	14.57	14.89	14.47	14.87	00:00:00
2013-10-07	3,178,900	14.95	15.07	14.87	15.06	00:00:00
2013-10-10	1,966,600	15.24	15.42	15.24	15.40	00:00:00
2013-10-11	1,673,800	15.52	15.53	15.34	15.53	00:00:00
2013-10-15	3,087,000	15.53	15.68	15.51	15.61	00:00:00
2013-10-16	4,173,300	15.53	15.75	15.50	15.73	00:00:00
2013-10-17	1,509,300	15.68	15.85	15.61	15.76	00:00:00
2013-10-18	4,695,500	15.79	15.95	15.79	15.90	00:00:00
2013-10-21	3,426,500	15.90	16.05	15.84	15.95	00:00:00
2013-10-22	2,849,600	15.98	16.13	15.91	15.94	00:00:00
2013-10-23	5,912,900	15.91	15.93	15.65	15.75	00:00:00
2013-10-31	4,390,300	15.60	15.82	15.42	15.80	00:00:00
2013-11-01	4,424,800	15.77	15.79	15.41	15.49	00:00:00
2013-11-05	4,719,600	15.58	15.60	15.36	15.40	00:00:00
2013-11-06	2,242,000	15.19	15.37	15.19	15.30	00:00:00
2013-11-14	1,121,100	15.34	15.49	15.27	15.37	00:00:00
2013-11-15	1,228,300	15.34	15.40	15.24	15.33	00:00:00
2013-11-25	1,610,600	15.23	15.32	15.15	15.20	00:00:00
2013-11-28	1,103,600	15.57	15.72	15.55	15.62	00:00:00
2013-11-29	1,712,300	15.65	15.73	15.60	15.65	00:00:00
2013-12-10	1,358,100	15.65	15.69	15.43	15.48	00:00:00
2013-12-11	1,838,700	15.50	15.60	15.41	15.43	00:00:00
2013-12-12	1,160,700	15.40	15.50	15.23	15.27	00:00:00
2013-12-13	2,395,200	15.15	15.28	15.03	15.16	00:00:00
2013-12-19	2,424,400	15.27	15.62	15.27	15.61	00:00:00
2013-12-20	10,384,400	15.59	15.68	15.52	15.56	00:00:00
2013-12-26	0	16.11	16.11	16.11	16.11	00:00:00
2013-12-27	1,430,200	16.15	16.22	16.05	16.20	00:00:00
2013-12-30	1,154,100	16.20	16.24	16.09	16.23	00:00:00
2014-01-16	1,603,500	16.98	17.16	16.95	17.12	00:00:00
2014-01-17	2,164,600	17.15	17.61	16.95	17.39	00:00:00
2014-01-20	2,072,400	17.33	17.40	17.20	17.38	00:00:00
2014-01-21	1,620,700	17.29	17.37	17.22	17.32	00:00:00
2014-01-22	1,644,400	17.38	17.42	17.05	17.08	00:00:00
2014-01-28	1,524,200	16.24	16.44	16.18	16.40	00:00:00
2014-01-29	2,167,100	16.48	16.82	16.27	16.58	00:00:00
2014-02-10	1,382,500	17.00	17.00	16.77	16.85	00:00:00
2014-02-13	1,463,400	16.86	17.19	16.76	17.14	00:00:00
2014-02-14	1,028,600	17.10	17.24	17.03	17.16	00:00:00
2014-02-17	581,900	17.20	17.25	17.02	17.02	00:00:00
2014-02-27	1,510,400	17.26	17.40	17.15	17.26	00:00:00
2014-02-28	2,413,300	17.20	17.25	16.99	17.02	00:00:00
2014-03-03	2,609,700	16.80	16.90	16.65	16.75	00:00:00
2014-03-04	1,814,200	16.76	16.92	16.70	16.86	00:00:00
2014-03-10	7,359,700	16.70	16.85	16.38	16.50	00:00:00
2014-03-13	2,087,300	16.52	16.61	16.14	16.14	00:00:00
2014-03-14	1,781,200	16.04	16.07	15.65	15.79	00:00:00
2014-04-01	22,273,600	16.62	16.80	16.56	16.75	00:00:00
2014-04-02	4,143,800	16.80	16.93	16.70	16.93	00:00:00
2014-04-03	1,976,700	16.98	17.19	16.94	17.11	00:00:00
2014-04-04	1,493,600	17.11	17.15	16.85	17.08	00:00:00
2014-04-07	1,043,500	16.85	17.19	16.85	17.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>