|
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 | 2015-08-06 | 9,932,100 | 15.22 | 15.33 | 15.17 | 15.17 | 00:00:00 | 2015-08-07 | 1,363,000 | 15.11 | 15.15 | 15.02 | 15.07 | 00:00:00 | 2015-08-10 | 2,087,900 | 15.09 | 15.41 | 14.97 | 15.38 | 00:00:00 | 2015-08-13 | 1,686,900 | 15.21 | 15.22 | 15.09 | 15.09 | 00:00:00 | 2015-08-14 | 961,900 | 15.10 | 15.22 | 15.09 | 15.10 | 00:00:00 | 2015-08-20 | 2,263,100 | 15.05 | 15.12 | 14.77 | 14.78 | 00:00:00 | 2015-08-21 | 2,394,900 | 14.66 | 14.80 | 14.40 | 14.40 | 00:00:00 | 2015-08-24 | 4,850,200 | 14.26 | 14.39 | 13.75 | 14.00 | 00:00:00 | 2015-08-25 | 3,147,700 | 14.15 | 14.43 | 14.08 | 14.41 | 00:00:00 | 2015-08-26 | 2,671,900 | 14.25 | 14.61 | 14.19 | 14.38 | 00:00:00 | 2015-09-01 | 2,267,500 | 14.65 | 14.68 | 14.31 | 14.39 | 00:00:00 | 2015-09-02 | 1,620,200 | 14.45 | 14.53 | 14.29 | 14.34 | 00:00:00 | 2015-09-03 | 2,769,700 | 14.40 | 14.46 | 14.30 | 14.39 | 00:00:00 | 2015-09-04 | 2,348,100 | 14.35 | 14.45 | 14.22 | 14.27 | 00:00:00 | 2015-09-08 | 1,670,600 | 14.33 | 14.56 | 14.31 | 14.34 | 00:00:00 | 2015-09-09 | 2,156,400 | 14.58 | 14.85 | 14.58 | 14.72 | 00:00:00 | 2015-09-14 | 2,550,400 | 14.76 | 14.87 | 14.70 | 14.74 | 00:00:00 | 2015-09-15 | 2,106,600 | 14.73 | 14.85 | 14.62 | 14.80 | 00:00:00 | 2015-09-16 | 50,448,900 | 14.30 | 14.38 | 14.12 | 14.25 | 00:00:00 | 2015-09-17 | 4,756,900 | 14.30 | 14.45 | 14.28 | 14.32 | 00:00:00 | 2015-09-18 | 10,568,900 | 14.28 | 14.30 | 14.03 | 14.15 | 00:00:00 | 2015-10-01 | 3,217,300 | 14.34 | 14.40 | 14.22 | 14.26 | 00:00:00 | 2015-10-02 | 2,725,300 | 14.40 | 14.50 | 14.17 | 14.44 | 00:00:00 | 2015-10-08 | 2,721,800 | 14.83 | 15.00 | 14.83 | 14.92 | 00:00:00 | 2015-10-09 | 2,268,100 | 15.00 | 15.17 | 14.92 | 15.10 | 00:00:00 | 2015-10-12 | 1,230,500 | 15.10 | 15.20 | 14.98 | 15.12 | 00:00:00 | 2015-10-15 | 1,672,100 | 15.22 | 15.30 | 15.13 | 15.28 | 00:00:00 | 2015-10-16 | 2,665,200 | 15.31 | 15.42 | 15.29 | 15.42 | 00:00:00 | 2015-10-22 | 3,162,700 | 14.69 | 15.17 | 14.65 | 15.14 | 00:00:00 | 2015-10-23 | 2,431,900 | 15.25 | 15.58 | 15.12 | 15.41 | 00:00:00 | 2015-10-29 | 8,332,100 | 15.08 | 15.08 | 14.85 | 15.01 | 00:00:00 | 2015-10-30 | 4,512,600 | 15.15 | 15.22 | 15.03 | 15.11 | 00:00:00 | 2015-11-05 | 8,109,200 | 14.57 | 14.63 | 14.42 | 14.43 | 00:00:00 | 2015-11-06 | 2,183,300 | 14.45 | 14.52 | 14.37 | 14.42 | 00:00:00 | 2015-11-09 | 4,897,800 | 14.38 | 14.46 | 14.07 | 14.08 | 00:00:00 | 2015-11-19 | 1,840,600 | 14.62 | 14.70 | 14.56 | 14.61 | 00:00:00 | 2015-11-20 | 80,070,700 | 13.90 | 14.11 | 13.71 | 14.00 | 00:00:00 | 2015-11-30 | 11,128,200 | 14.52 | 14.68 | 14.50 | 14.66 | 00:00:00 | 2015-12-01 | 3,420,900 | 14.66 | 14.67 | 14.27 | 14.34 | 00:00:00 | 2015-12-02 | 4,875,100 | 14.40 | 14.45 | 14.30 | 14.31 | 00:00:00 | 2015-12-03 | 4,605,100 | 14.32 | 14.44 | 13.87 | 13.88 | 00:00:00 | 2015-12-04 | 3,244,000 | 13.85 | 13.90 | 13.73 | 13.86 | 00:00:00 | 2015-12-08 | 2,149,500 | 14.03 | 14.03 | 13.75 | 13.77 | 00:00:00 | 2015-12-09 | 3,575,700 | 13.82 | 13.83 | 13.57 | 13.76 | 00:00:00 | 2015-12-10 | 2,720,900 | 13.70 | 13.83 | 13.63 | 13.78 | 00:00:00 | 2015-12-11 | 3,274,100 | 13.76 | 13.76 | 13.54 | 13.54 | 00:00:00 | 2015-12-15 | 8,423,900 | 13.51 | 13.99 | 13.48 | 13.90 | 00:00:00 | 2015-12-16 | 4,749,100 | 13.87 | 13.92 | 13.75 | 13.80 | 00:00:00 | 2015-12-24 | 504,900 | 14.15 | 14.28 | 14.11 | 14.27 | 00:00:00 | 2015-12-25 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | 2015-12-28 | 2,462,000 | 14.22 | 14.29 | 14.19 | 14.22 | 00:00:00 | 2015-12-31 | 1,206,800 | 14.26 | 14.50 | 14.26 | 14.41 | 00:00:00 | 2016-01-01 | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 00:00:00 | 2016-01-12 | 6,143,400 | 13.35 | 13.58 | 13.27 | 13.37 | 00:00:00 | 2016-01-13 | 4,281,400 | 13.37 | 13.62 | 13.34 | 13.44 | 00:00:00 | 2016-01-18 | 4,131,600 | 12.78 | 12.95 | 12.48 | 12.48 | 00:00:00 | 2016-01-19 | 2,012,600 | 12.63 | 12.83 | 12.62 | 12.66 | 00:00:00 | 2016-01-20 | 2,685,700 | 12.46 | 12.46 | 12.14 | 12.22 | 00:00:00 | 2016-01-21 | 3,235,900 | 12.28 | 12.63 | 12.24 | 12.59 | 00:00:00 | 2016-01-22 | 4,476,800 | 12.90 | 13.47 | 12.87 | 13.33 | 00:00:00 | 2016-01-25 | 2,458,400 | 13.42 | 13.42 | 13.06 | 13.13 | 00:00:00 | 2016-01-27 | 3,024,800 | 13.18 | 13.50 | 13.18 | 13.47 | 00:00:00 | 2016-01-28 | 1,964,500 | 13.36 | 13.57 | 13.22 | 13.34 | 00:00:00 | 2016-02-01 | 1,894,600 | 13.76 | 13.85 | 13.63 | 13.75 | 00:00:00 | 2016-02-09 | 3,237,800 | 12.74 | 12.81 | 12.37 | 12.63 | 00:00:00 | 2016-02-10 | 3,201,900 | 12.65 | 13.06 | 12.39 | 12.89 | 00:00:00 | 2016-02-11 | 3,200,700 | 12.77 | 12.77 | 12.44 | 12.44 | 00:00:00 | 2016-02-12 | 4,366,400 | 12.49 | 12.53 | 12.21 | 12.33 | 00:00:00 | 2016-02-15 | 2,110,300 | 12.64 | 12.75 | 12.54 | 12.72 | 00:00:00 | 2016-02-22 | 2,478,800 | 13.28 | 13.46 | 13.25 | 13.31 | 00:00:00 | 2016-02-26 | 3,384,500 | 13.62 | 13.77 | 13.58 | 13.72 | 00:00:00 | 2016-03-01 | 2,798,100 | 13.74 | 13.90 | 13.73 | 13.85 | 00:00:00 | 2016-03-02 | 2,820,100 | 13.96 | 13.97 | 13.69 | 13.88 | 00:00:00 | 2016-03-08 | 2,262,800 | 13.80 | 14.05 | 13.75 | 13.92 | 00:00:00 | 2016-03-09 | 5,304,400 | 13.93 | 14.02 | 13.79 | 13.87 | 00:00:00 | 2016-03-10 | 2,744,900 | 13.85 | 14.22 | 13.80 | 13.93 | 00:00:00 | 2016-03-11 | 2,513,400 | 14.09 | 14.15 | 13.95 | 14.07 | 00:00:00 | 2016-03-17 | 2,014,900 | 14.18 | 14.18 | 13.88 | 14.06 | 00:00:00 | 2016-03-18 | 3,475,100 | 14.14 | 14.30 | 14.11 | 14.29 | 00:00:00 | 2016-03-21 | 2,823,000 | 14.18 | 14.34 | 14.12 | 14.29 | 00:00:00 | 2016-03-24 | 919,300 | 14.36 | 14.39 | 14.24 | 14.34 | 00:00:00 | 2016-03-25 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | 2016-03-28 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | 2016-04-04 | 3,735,600 | 14.35 | 14.50 | 14.28 | 14.43 | 00:00:00 | 2016-04-19 | 28,780,600 | 14.23 | 14.40 | 14.20 | 14.26 | 00:00:00 | 2016-04-20 | 4,186,300 | 14.23 | 14.42 | 14.22 | 14.38 | 00:00:00 | 2016-05-09 | 3,473,900 | 14.46 | 14.58 | 14.39 | 14.42 | 00:00:00 | 2016-05-16 | 604,700 | 14.19 | 14.31 | 14.13 | 14.28 | 00:00:00 | 2016-05-17 | 1,689,900 | 14.40 | 14.51 | 14.37 | 14.42 | 00:00:00 | 2016-05-18 | 1,153,800 | 14.37 | 14.51 | 14.32 | 14.50 | 00:00:00 | 2016-06-14 | 2,525,500 | 12.77 | 12.87 | 12.74 | 12.80 | 00:00:00 | 2016-06-15 | 2,398,100 | 12.85 | 12.91 | 12.66 | 12.66 | 00:00:00 | 2016-06-21 | 2,857,200 | 13.33 | 13.48 | 13.30 | 13.46 | 00:00:00 | 2016-06-22 | 3,036,300 | 13.50 | 13.61 | 13.43 | 13.56 | 00:00:00 | 2016-06-27 | 4,101,300 | 13.00 | 13.14 | 12.44 | 12.46 | 00:00:00 | 2016-06-30 | 11,693,900 | 12.95 | 13.23 | 12.79 | 13.20 | 00:00:00 | 2016-07-01 | 9,879,500 | 13.30 | 13.55 | 13.20 | 13.53 | 00:00:00 | 2016-07-11 | 4,249,700 | 13.75 | 13.91 | 13.63 | 13.85 | 00:00:00 | 2016-07-14 | 3,153,800 | 13.87 | 13.94 | 13.58 | 13.69 | 00:00:00 | 2016-07-15 | 4,622,400 | 13.72 | 13.73 | 13.56 | 13.69 | 00:00:00 | 2016-08-15 | 1,423,600 | 13.97 | 14.01 | 13.88 | 13.90 | 00:00:00 | 2016-08-16 | 1,239,500 | 13.89 | 13.92 | 13.76 | 13.78 | 00:00:00 | 2016-08-17 | 3,880,300 | 13.78 | 13.80 | 13.52 | 13.53 | 00:00:00 | 2016-08-25 | 2,006,800 | 13.74 | 13.76 | 13.64 | 13.74 | 00:00:00 | 2016-08-26 | 1,794,900 | 13.76 | 13.88 | 13.71 | 13.87 | 00:00:00 | 2016-09-12 | 1,733,200 | 13.95 | 13.95 | 13.82 | 13.87 | 00:00:00 | 2016-09-19 | 717,100 | 13.77 | 13.83 | 13.76 | 13.79 | 00:00:00 | 2016-09-27 | 1,493,900 | 13.85 | 13.92 | 13.69 | 13.83 | 00:00:00 | 2016-09-28 | 1,531,000 | 13.89 | 13.96 | 13.65 | 13.66 | 00:00:00 | 2016-10-13 | 1,930,800 | 13.57 | 13.65 | 13.49 | 13.64 | 00:00:00 | 2016-10-14 | 1,328,300 | 13.66 | 13.75 | 13.63 | 13.68 | 00:00:00 | 2016-10-20 | 2,391,200 | 13.81 | 13.82 | 13.67 | 13.74 | 00:00:00 | 2016-10-21 | 1,986,500 | 13.69 | 13.71 | 13.61 | 13.69 | 00:00:00 | 2016-10-27 | 5,195,800 | 13.68 | 13.73 | 13.57 | 13.72 | 00:00:00 | 2016-10-28 | 6,553,900 | 13.69 | 13.83 | 13.59 | 13.79 | 00:00:00 | 2016-11-03 | 3,151,300 | 13.10 | 13.18 | 12.98 | 13.15 | 00:00:00 | 2016-11-04 | 6,515,100 | 13.14 | 13.20 | 12.98 | 13.06 | 00:00:00 | 2016-11-08 | 2,293,700 | 13.26 | 13.30 | 13.22 | 13.29 | 00:00:00 | 2016-11-09 | 2,554,900 | 12.98 | 13.19 | 12.92 | 13.06 | 00:00:00 | 2016-11-10 | 3,818,400 | 13.19 | 13.19 | 12.67 | 12.70 | 00:00:00 | 2016-11-11 | 2,560,400 | 12.77 | 12.82 | 12.59 | 12.62 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|