|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-04-07 | 1,043,500 | 16.85 | 17.19 | 16.85 | 17.02 | 00:00:00 | 2014-04-17 | 1,254,200 | 15.84 | 15.95 | 15.73 | 15.84 | 00:00:00 | 2014-04-18 | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 00:00:00 | 2014-04-22 | 1,786,500 | 15.96 | 16.18 | 15.90 | 16.15 | 00:00:00 | 2014-04-23 | 2,006,800 | 16.15 | 16.28 | 16.09 | 16.22 | 00:00:00 | 2014-05-06 | 3,371,100 | 16.32 | 16.78 | 16.27 | 16.60 | 00:00:00 | 2014-05-07 | 1,854,400 | 16.41 | 16.59 | 16.32 | 16.45 | 00:00:00 | 2014-05-08 | 1,262,200 | 16.45 | 16.65 | 16.41 | 16.65 | 00:00:00 | 2014-05-09 | 2,231,400 | 16.64 | 16.72 | 16.53 | 16.57 | 00:00:00 | 2014-05-12 | 1,892,900 | 16.60 | 16.84 | 16.60 | 16.81 | 00:00:00 | 2014-05-13 | 3,086,000 | 16.84 | 16.93 | 16.77 | 16.89 | 00:00:00 | 2014-05-14 | 2,590,100 | 16.48 | 16.58 | 16.11 | 16.18 | 00:00:00 | 2014-05-20 | 1,614,700 | 15.90 | 15.98 | 15.73 | 15.78 | 00:00:00 | 2014-05-21 | 1,216,000 | 15.74 | 15.86 | 15.71 | 15.79 | 00:00:00 | 2014-05-22 | 1,426,000 | 15.84 | 15.85 | 15.65 | 15.74 | 00:00:00 | 2014-05-23 | 1,210,100 | 15.74 | 15.90 | 15.71 | 15.84 | 00:00:00 | 2014-05-26 | 1,296,700 | 15.87 | 15.98 | 15.84 | 15.91 | 00:00:00 | 2014-06-02 | 889,900 | 16.15 | 16.29 | 16.00 | 16.10 | 00:00:00 | 2014-06-12 | 1,130,900 | 16.83 | 16.98 | 16.75 | 16.80 | 00:00:00 | 2014-06-13 | 1,178,000 | 16.80 | 16.85 | 16.65 | 16.68 | 00:00:00 | 2014-06-17 | 1,249,800 | 16.64 | 16.76 | 16.60 | 16.74 | 00:00:00 | 2014-06-18 | 2,018,700 | 16.77 | 17.10 | 16.77 | 16.83 | 00:00:00 | 2014-06-19 | 747,900 | 16.97 | 17.00 | 16.83 | 16.85 | 00:00:00 | 2014-06-20 | 1,836,300 | 16.87 | 16.89 | 16.67 | 16.67 | 00:00:00 | 2014-06-24 | 688,400 | 16.69 | 16.81 | 16.65 | 16.73 | 00:00:00 | 2014-06-25 | 2,317,300 | 16.69 | 16.72 | 16.50 | 16.68 | 00:00:00 | 2014-06-26 | 1,026,900 | 16.75 | 16.78 | 16.60 | 16.76 | 00:00:00 | 2014-06-27 | 1,053,300 | 16.81 | 16.84 | 16.70 | 16.73 | 00:00:00 | 2014-07-01 | 1,451,200 | 16.86 | 16.90 | 16.74 | 16.81 | 00:00:00 | 2014-07-02 | 3,025,100 | 16.83 | 17.05 | 16.78 | 17.00 | 00:00:00 | 2014-07-07 | 730,000 | 16.94 | 16.98 | 16.71 | 16.79 | 00:00:00 | 2014-07-14 | 935,900 | 16.34 | 16.46 | 16.27 | 16.37 | 00:00:00 | 2014-07-15 | 1,006,200 | 16.35 | 16.43 | 16.24 | 16.30 | 00:00:00 | 2014-07-16 | 1,128,200 | 16.38 | 16.64 | 16.36 | 16.63 | 00:00:00 | 2014-07-17 | 576,500 | 16.54 | 16.68 | 16.50 | 16.54 | 00:00:00 | 2014-07-18 | 2,037,500 | 16.47 | 16.50 | 16.32 | 16.40 | 00:00:00 | 2014-08-25 | 1,136,000 | 15.93 | 15.97 | 15.78 | 15.89 | 00:00:00 | 2014-08-28 | 1,061,100 | 16.03 | 16.05 | 15.88 | 15.94 | 00:00:00 | 2014-08-29 | 1,112,300 | 15.95 | 16.01 | 15.86 | 16.01 | 00:00:00 | 2014-09-04 | 1,948,600 | 16.24 | 16.47 | 16.05 | 16.35 | 00:00:00 | 2014-09-05 | 1,294,200 | 16.39 | 16.52 | 16.22 | 16.44 | 00:00:00 | 2014-09-08 | 876,200 | 16.45 | 16.50 | 16.34 | 16.36 | 00:00:00 | 2014-09-09 | 884,700 | 16.30 | 16.39 | 16.05 | 16.12 | 00:00:00 | 2014-09-10 | 1,350,600 | 16.06 | 16.07 | 15.81 | 15.99 | 00:00:00 | 2014-09-11 | 1,217,500 | 16.00 | 16.08 | 15.78 | 15.88 | 00:00:00 | 2014-09-12 | 1,253,900 | 15.90 | 15.98 | 15.84 | 15.98 | 00:00:00 | 2014-09-29 | 1,239,400 | 15.69 | 15.72 | 15.41 | 15.52 | 00:00:00 | 2014-10-03 | 1,562,200 | 15.26 | 15.35 | 15.10 | 15.31 | 00:00:00 | 2014-10-09 | 1,876,600 | 15.11 | 15.18 | 14.86 | 14.90 | 00:00:00 | 2014-10-10 | 2,054,300 | 14.80 | 14.89 | 14.56 | 14.85 | 00:00:00 | 2014-10-14 | 3,503,600 | 14.85 | 14.94 | 14.58 | 14.82 | 00:00:00 | 2014-10-15 | 48,096,200 | 14.85 | 14.91 | 14.21 | 14.24 | 00:00:00 | 2014-10-20 | 1,458,900 | 14.65 | 14.65 | 14.44 | 14.59 | 00:00:00 | 2014-10-27 | 3,436,600 | 15.51 | 15.54 | 15.02 | 15.27 | 00:00:00 | 2014-10-30 | 11,949,300 | 16.10 | 16.50 | 15.53 | 16.48 | 00:00:00 | 2014-10-31 | 2,833,900 | 16.79 | 16.88 | 16.35 | 16.60 | 00:00:00 | 2014-11-04 | 5,558,500 | 16.26 | 16.42 | 15.82 | 15.86 | 00:00:00 | 2014-11-05 | 11,017,300 | 15.95 | 16.32 | 15.94 | 16.19 | 00:00:00 | 2014-11-06 | 5,473,700 | 16.10 | 16.44 | 16.04 | 16.11 | 00:00:00 | 2014-11-07 | 2,774,000 | 16.19 | 16.36 | 16.01 | 16.14 | 00:00:00 | 2014-11-11 | 8,179,000 | 16.60 | 16.67 | 16.50 | 16.52 | 00:00:00 | 2014-11-12 | 3,347,200 | 16.38 | 16.47 | 16.11 | 16.11 | 00:00:00 | 2014-12-01 | 1,471,600 | 17.10 | 17.28 | 17.08 | 17.22 | 00:00:00 | 2014-12-25 | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | 2014-12-26 | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | 2015-01-01 | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 00:00:00 | 2015-01-02 | 994,200 | 16.60 | 16.69 | 16.41 | 16.57 | 00:00:00 | 2015-01-12 | 1,977,100 | 16.82 | 17.03 | 16.73 | 16.81 | 00:00:00 | 2015-01-20 | 1,957,600 | 17.43 | 17.68 | 17.43 | 17.60 | 00:00:00 | 2015-01-21 | 1,673,000 | 17.69 | 17.69 | 17.23 | 17.49 | 00:00:00 | 2015-01-29 | 1,567,400 | 17.41 | 17.50 | 17.22 | 17.50 | 00:00:00 | 2015-01-30 | 1,350,900 | 17.50 | 17.72 | 17.33 | 17.37 | 00:00:00 | 2015-02-02 | 1,297,400 | 17.35 | 17.40 | 17.05 | 17.30 | 00:00:00 | 2015-02-03 | 1,093,000 | 17.35 | 17.69 | 17.34 | 17.59 | 00:00:00 | 2015-02-04 | 2,098,900 | 17.54 | 17.64 | 17.33 | 17.37 | 00:00:00 | 2015-02-12 | 1,737,600 | 17.10 | 17.70 | 17.09 | 17.64 | 00:00:00 | 2015-02-13 | 1,240,500 | 17.69 | 17.82 | 17.62 | 17.72 | 00:00:00 | 2015-02-16 | 1,167,300 | 17.64 | 17.84 | 17.34 | 17.35 | 00:00:00 | 2015-02-17 | 1,241,300 | 17.30 | 17.64 | 17.28 | 17.39 | 00:00:00 | 2015-02-18 | 2,320,600 | 17.40 | 17.72 | 17.28 | 17.33 | 00:00:00 | 2015-02-19 | 1,455,700 | 17.32 | 17.59 | 17.25 | 17.53 | 00:00:00 | 2015-02-20 | 2,110,400 | 17.54 | 17.54 | 17.00 | 17.30 | 00:00:00 | 2015-03-02 | 1,204,400 | 17.49 | 17.53 | 17.19 | 17.28 | 00:00:00 | 2015-03-03 | 1,887,300 | 17.35 | 17.43 | 17.16 | 17.17 | 00:00:00 | 2015-03-04 | 79,620,500 | 16.40 | 16.53 | 16.16 | 16.53 | 00:00:00 | 2015-03-05 | 10,797,300 | 16.58 | 16.62 | 16.43 | 16.61 | 00:00:00 | 2015-03-06 | 8,273,800 | 16.67 | 16.75 | 16.51 | 16.55 | 00:00:00 | 2015-03-10 | 16,886,500 | 16.42 | 16.47 | 16.31 | 16.34 | 00:00:00 | 2015-03-11 | 2,792,200 | 16.35 | 16.43 | 16.25 | 16.33 | 00:00:00 | 2015-03-26 | 3,991,800 | 16.75 | 16.85 | 16.56 | 16.85 | 00:00:00 | 2015-03-27 | 6,631,400 | 16.89 | 16.97 | 16.78 | 16.83 | 00:00:00 | 2015-03-30 | 2,837,600 | 16.91 | 16.93 | 16.77 | 16.88 | 00:00:00 | 2015-04-06 | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 00:00:00 | 2015-04-07 | 8,705,900 | 17.13 | 17.32 | 17.09 | 17.25 | 00:00:00 | 2015-04-08 | 2,885,400 | 17.28 | 17.30 | 17.08 | 17.15 | 00:00:00 | 2015-04-14 | 7,712,000 | 17.17 | 17.32 | 17.02 | 17.07 | 00:00:00 | 2015-04-15 | 6,052,300 | 17.08 | 17.31 | 17.04 | 17.05 | 00:00:00 | 2015-04-21 | 5,540,500 | 16.57 | 16.69 | 16.52 | 16.64 | 00:00:00 | 2015-04-22 | 8,638,700 | 16.71 | 16.78 | 16.38 | 16.49 | 00:00:00 | 2015-04-27 | 2,543,000 | 16.72 | 16.75 | 16.45 | 16.73 | 00:00:00 | 2015-05-14 | 2,566,400 | 16.28 | 16.50 | 15.96 | 16.42 | 00:00:00 | 2015-05-15 | 2,401,400 | 16.49 | 16.50 | 16.28 | 16.34 | 00:00:00 | 2015-05-18 | 2,018,900 | 16.41 | 16.53 | 16.28 | 16.51 | 00:00:00 | 2015-05-21 | 2,420,600 | 16.31 | 16.52 | 16.31 | 16.52 | 00:00:00 | 2015-05-22 | 7,106,600 | 16.51 | 16.56 | 16.39 | 16.43 | 00:00:00 | 2015-06-08 | 3,335,000 | 15.46 | 15.49 | 15.27 | 15.27 | 00:00:00 | 2015-06-25 | 2,571,700 | 15.20 | 15.40 | 15.20 | 15.33 | 00:00:00 | 2015-06-26 | 2,608,100 | 15.28 | 15.43 | 15.28 | 15.35 | 00:00:00 | 2015-07-02 | 3,807,500 | 14.95 | 15.00 | 14.83 | 14.83 | 00:00:00 | 2015-07-03 | 1,562,700 | 14.82 | 14.94 | 14.77 | 14.80 | 00:00:00 | 2015-07-09 | 3,031,000 | 14.47 | 14.64 | 14.38 | 14.56 | 00:00:00 | 2015-07-10 | 4,085,000 | 14.87 | 15.10 | 14.84 | 14.89 | 00:00:00 | 2015-07-14 | 2,052,300 | 15.24 | 15.28 | 15.10 | 15.16 | 00:00:00 | 2015-07-15 | 2,918,000 | 15.19 | 15.24 | 15.06 | 15.17 | 00:00:00 | 2015-07-23 | 1,478,100 | 15.24 | 15.29 | 15.05 | 15.05 | 00:00:00 | 2015-07-24 | 2,121,300 | 15.00 | 15.12 | 14.94 | 15.04 | 00:00:00 | 2015-07-28 | 1,892,200 | 14.95 | 15.16 | 14.93 | 15.14 | 00:00:00 | 2015-07-29 | 3,811,200 | 15.34 | 15.37 | 14.77 | 14.85 | 00:00:00 | 2015-07-30 | 2,188,000 | 14.86 | 14.97 | 14.64 | 14.67 | 00:00:00 | 2015-07-31 | 3,356,100 | 14.70 | 14.94 | 14.60 | 14.91 | 00:00:00 | 2015-08-06 | 9,932,100 | 15.22 | 15.33 | 15.17 | 15.17 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|