|
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 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 16,700 | 17.12 | 17.12 | 16.60 | 16.80 | 00:00:00 | 2000-12-05 | 41,200 | 16.60 | 17.00 | 16.60 | 16.79 | 00:00:00 | 2000-12-06 | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 00:00:00 | 2000-12-07 | 36,900 | 17.00 | 17.09 | 16.61 | 17.04 | 00:00:00 | 2000-12-08 | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 00:00:00 | 2000-12-11 | 51,300 | 16.65 | 17.25 | 16.65 | 17.07 | 00:00:00 | 2000-12-12 | 110,800 | 17.05 | 17.60 | 17.01 | 17.01 | 00:00:00 | 2000-12-13 | 51,300 | 17.20 | 17.50 | 17.05 | 17.50 | 00:00:00 | 2000-12-14 | 79,400 | 17.40 | 17.40 | 16.78 | 16.78 | 00:00:00 | 2000-12-15 | 150,600 | 16.80 | 16.80 | 15.96 | 15.96 | 00:00:00 | 2000-12-18 | 1,279,000 | 16.15 | 16.30 | 16.00 | 16.05 | 00:00:00 | 2000-12-19 | 192,100 | 16.05 | 16.27 | 16.05 | 16.20 | 00:00:00 | 2000-12-20 | 136,500 | 16.04 | 16.40 | 16.02 | 16.23 | 00:00:00 | 2000-12-21 | 239,800 | 16.30 | 17.28 | 16.14 | 17.25 | 00:00:00 | 2000-12-22 | 65,000 | 16.16 | 17.45 | 16.16 | 17.25 | 00:00:00 | 2000-12-25 | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | 2000-12-26 | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | 2000-12-27 | 124,300 | 17.20 | 17.50 | 16.81 | 17.49 | 00:00:00 | 2000-12-28 | 38,100 | 17.49 | 17.49 | 17.26 | 17.40 | 00:00:00 | 2000-12-29 | 59,300 | 17.40 | 17.40 | 16.92 | 17.28 | 00:00:00 | 2001-01-01 | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 00:00:00 | 2001-01-02 | 36,400 | 17.06 | 17.45 | 17.06 | 17.40 | 00:00:00 | 2001-01-03 | 64,500 | 17.16 | 17.79 | 17.16 | 17.79 | 00:00:00 | 2001-01-04 | 84,900 | 17.61 | 18.10 | 17.61 | 17.81 | 00:00:00 | 2001-01-05 | 93,000 | 17.80 | 18.00 | 17.60 | 17.72 | 00:00:00 | 2001-01-08 | 37,400 | 17.65 | 18.10 | 17.65 | 17.94 | 00:00:00 | 2001-01-09 | 94,800 | 17.86 | 18.10 | 17.46 | 17.46 | 00:00:00 | 2001-01-10 | 125,500 | 17.36 | 17.68 | 17.20 | 17.24 | 00:00:00 | 2001-01-11 | 272,900 | 17.75 | 17.75 | 16.97 | 17.20 | 00:00:00 | 2001-01-12 | 249,600 | 17.22 | 17.25 | 16.95 | 16.97 | 00:00:00 | 2001-01-15 | 137,000 | 17.09 | 17.09 | 16.80 | 16.80 | 00:00:00 | 2001-01-16 | 50,300 | 16.82 | 17.15 | 16.82 | 16.94 | 00:00:00 | 2001-01-17 | 169,500 | 16.94 | 16.94 | 16.65 | 16.65 | 00:00:00 | 2001-01-18 | 119,300 | 16.80 | 17.29 | 16.66 | 16.77 | 00:00:00 | 2001-01-19 | 136,100 | 16.72 | 17.00 | 16.65 | 17.00 | 00:00:00 | 2001-01-22 | 131,400 | 16.76 | 17.27 | 16.76 | 17.12 | 00:00:00 | 2001-01-23 | 25,800 | 17.17 | 17.22 | 17.05 | 17.20 | 00:00:00 | 2001-01-24 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | 2001-01-25 | 36,700 | 17.25 | 17.40 | 17.20 | 17.29 | 00:00:00 | 2001-01-26 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | 2001-01-29 | 53,300 | 17.40 | 17.86 | 17.40 | 17.86 | 00:00:00 | 2001-01-30 | 82,500 | 17.75 | 17.90 | 17.66 | 17.79 | 00:00:00 | 2001-01-31 | 71,700 | 17.80 | 18.05 | 17.80 | 18.05 | 00:00:00 | 2001-02-01 | 112,400 | 17.73 | 18.04 | 17.72 | 17.97 | 00:00:00 | 2001-02-02 | 197,000 | 17.97 | 18.05 | 17.80 | 18.00 | 00:00:00 | 2001-02-05 | 125,700 | 18.00 | 18.20 | 17.82 | 18.20 | 00:00:00 | 2001-02-06 | 60,100 | 18.14 | 18.14 | 18.00 | 18.05 | 00:00:00 | 2001-02-07 | 112,400 | 18.00 | 18.09 | 18.00 | 18.00 | 00:00:00 | 2001-02-08 | 104,000 | 18.15 | 18.20 | 17.95 | 18.20 | 00:00:00 | 2001-02-09 | 95,100 | 18.15 | 18.32 | 17.95 | 18.32 | 00:00:00 | 2001-02-12 | 51,900 | 18.43 | 18.43 | 18.30 | 18.41 | 00:00:00 | 2001-02-13 | 116,000 | 18.40 | 18.51 | 18.35 | 18.49 | 00:00:00 | 2001-02-14 | 50,600 | 18.45 | 18.49 | 18.36 | 18.40 | 00:00:00 | 2001-02-15 | 55,700 | 18.36 | 18.60 | 18.36 | 18.57 | 00:00:00 | 2001-02-16 | 94,400 | 18.57 | 18.57 | 18.39 | 18.46 | 00:00:00 | 2001-02-19 | 30,600 | 18.50 | 18.50 | 18.36 | 18.45 | 00:00:00 | 2001-02-20 | 123,800 | 18.42 | 18.65 | 18.42 | 18.63 | 00:00:00 | 2001-02-21 | 155,600 | 18.68 | 18.98 | 18.60 | 18.98 | 00:00:00 | 2001-02-22 | 126,000 | 18.98 | 19.13 | 18.78 | 19.13 | 00:00:00 | 2001-02-23 | 86,200 | 19.15 | 19.15 | 18.60 | 18.66 | 00:00:00 | 2001-02-26 | 184,600 | 18.70 | 18.90 | 18.43 | 18.65 | 00:00:00 | 2001-02-27 | 245,900 | 18.55 | 18.70 | 18.13 | 18.25 | 00:00:00 | 2001-02-28 | 106,500 | 18.34 | 18.68 | 18.30 | 18.55 | 00:00:00 | 2001-03-01 | 70,800 | 18.40 | 18.68 | 18.18 | 18.40 | 00:00:00 | 2001-03-02 | 22,200 | 18.40 | 18.65 | 18.40 | 18.64 | 00:00:00 | 2001-03-05 | 115,500 | 18.70 | 18.83 | 18.63 | 18.75 | 00:00:00 | 2001-03-06 | 43,600 | 18.80 | 18.80 | 18.61 | 18.68 | 00:00:00 | 2001-03-07 | 50,400 | 18.81 | 18.81 | 18.70 | 18.78 | 00:00:00 | 2001-03-08 | 81,100 | 18.84 | 19.04 | 18.76 | 18.90 | 00:00:00 | 2001-03-09 | 84,400 | 18.90 | 19.04 | 18.86 | 19.00 | 00:00:00 | 2001-03-12 | 94,200 | 19.08 | 19.08 | 18.90 | 19.04 | 00:00:00 | 2001-03-13 | 64,200 | 19.00 | 19.00 | 18.71 | 18.91 | 00:00:00 | 2001-03-14 | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 00:00:00 | 2001-03-15 | 159,600 | 18.70 | 18.83 | 18.50 | 18.83 | 00:00:00 | 2001-03-16 | 87,700 | 18.85 | 19.15 | 18.66 | 19.15 | 00:00:00 | 2001-03-19 | 68,500 | 18.96 | 19.19 | 18.96 | 18.96 | 00:00:00 | 2001-03-20 | 41,100 | 19.10 | 19.13 | 18.82 | 18.83 | 00:00:00 | 2001-03-21 | 227,200 | 18.95 | 19.25 | 18.85 | 19.24 | 00:00:00 | 2001-03-22 | 251,700 | 19.00 | 19.05 | 18.80 | 18.80 | 00:00:00 | 2001-03-23 | 499,100 | 18.94 | 19.17 | 18.70 | 19.17 | 00:00:00 | 2001-03-26 | 101,800 | 19.00 | 19.33 | 19.00 | 19.30 | 00:00:00 | 2001-03-27 | 61,600 | 19.30 | 19.41 | 19.20 | 19.41 | 00:00:00 | 2001-03-28 | 117,900 | 19.27 | 19.43 | 19.20 | 19.27 | 00:00:00 | 2001-03-29 | 2,289,300 | 19.27 | 19.45 | 19.21 | 19.45 | 00:00:00 | 2001-03-30 | 163,500 | 19.38 | 19.80 | 19.30 | 19.80 | 00:00:00 | 2001-04-02 | 183,900 | 19.90 | 20.60 | 19.85 | 20.54 | 00:00:00 | 2001-04-03 | 1,328,000 | 20.15 | 20.49 | 19.72 | 19.85 | 00:00:00 | 2001-04-04 | 3,232,700 | 19.85 | 20.00 | 19.50 | 19.85 | 00:00:00 | 2001-04-05 | 124,800 | 19.85 | 19.89 | 19.19 | 19.80 | 00:00:00 | 2001-04-06 | 103,600 | 19.85 | 19.89 | 19.70 | 19.89 | 00:00:00 | 2001-04-09 | 107,700 | 19.60 | 20.07 | 19.60 | 20.05 | 00:00:00 | 2001-04-10 | 214,900 | 20.15 | 20.17 | 20.03 | 20.03 | 00:00:00 | 2001-04-11 | 255,100 | 20.01 | 20.10 | 19.80 | 19.88 | 00:00:00 | 2001-04-12 | 28,600 | 19.80 | 20.06 | 19.70 | 19.75 | 00:00:00 | 2001-04-13 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | 2001-04-16 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | 2001-04-17 | 156,000 | 20.00 | 20.10 | 19.77 | 19.77 | 00:00:00 | 2001-04-18 | 54,500 | 19.78 | 19.90 | 19.70 | 19.82 | 00:00:00 | 2001-04-19 | 50,400 | 19.75 | 19.84 | 19.21 | 19.22 | 00:00:00 | 2001-04-20 | 81,900 | 19.60 | 19.60 | 19.17 | 19.17 | 00:00:00 | 2001-04-23 | 49,400 | 19.39 | 19.50 | 19.25 | 19.39 | 00:00:00 | 2001-04-24 | 62,400 | 19.50 | 19.50 | 19.10 | 19.19 | 00:00:00 | 2001-04-25 | 24,600 | 19.30 | 19.75 | 19.30 | 19.52 | 00:00:00 | 2001-04-26 | 76,900 | 19.50 | 19.50 | 19.26 | 19.26 | 00:00:00 | 2001-04-27 | 20,800 | 19.26 | 19.40 | 19.26 | 19.33 | 00:00:00 | 2001-04-30 | 153,000 | 19.50 | 19.50 | 19.32 | 19.35 | 00:00:00 | 2001-05-01 | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | 2001-05-02 | 119,600 | 19.35 | 19.35 | 19.13 | 19.13 | 00:00:00 | 2001-05-03 | 476,000 | 19.30 | 19.90 | 19.16 | 19.30 | 00:00:00 | 2001-05-04 | 94,000 | 19.54 | 19.60 | 19.31 | 19.45 | 00:00:00 | 2001-05-07 | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 00:00:00 | 2001-05-08 | 162,300 | 19.64 | 19.64 | 19.46 | 19.60 | 00:00:00 | 2001-05-09 | 78,800 | 19.70 | 19.75 | 19.56 | 19.70 | 00:00:00 | 2001-05-10 | 135,700 | 19.70 | 19.85 | 19.70 | 19.85 | 00:00:00 | 2001-05-11 | 53,300 | 19.80 | 19.97 | 19.35 | 19.79 | 00:00:00 | 2001-05-14 | 104,100 | 19.60 | 19.87 | 19.60 | 19.80 | 00:00:00 | 2001-05-15 | 132,700 | 19.67 | 19.85 | 19.67 | 19.79 | 00:00:00 | 2001-05-16 | 75,600 | 19.90 | 19.90 | 19.79 | 19.81 | 00:00:00 | 2001-05-17 | 71,000 | 19.85 | 20.00 | 19.85 | 20.00 | 00:00:00 | 2001-05-18 | 56,300 | 19.95 | 20.10 | 19.95 | 20.10 | 00:00:00 | 2001-05-21 | 148,100 | 20.25 | 20.25 | 19.83 | 20.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|