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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-11-11	2,560,400	12.77	12.82	12.59	12.62	00:00:00
2016-12-19	2,608,400	13.27	13.55	13.27	13.55	00:00:00
2017-01-09	2,200,100	13.67	13.74	13.64	13.73	00:00:00
2017-01-12	1,331,600	13.47	13.54	13.40	13.51	00:00:00
2017-01-13	2,447,900	13.52	13.68	13.49	13.68	00:00:00
2017-01-19	1,472,000	13.65	13.65	13.46	13.54	00:00:00
2017-01-20	1,305,600	13.50	13.59	13.45	13.56	00:00:00
2017-01-23	1,205,100	13.52	13.61	13.46	13.59	00:00:00
2017-02-06	1,727,300	13.39	13.45	13.26	13.31	00:00:00
2017-02-07	1,726,300	13.31	13.34	13.23	13.27	00:00:00
2017-02-08	1,597,500	13.32	13.37	13.25	13.35	00:00:00
2017-02-13	1,284,900	13.51	13.62	13.49	13.62	00:00:00
2017-02-16	2,148,300	13.78	13.84	13.68	13.84	00:00:00
2017-02-17	1,738,400	13.82	13.88	13.70	13.76	00:00:00
2017-02-23	1,530,200	13.80	13.91	13.77	13.91	00:00:00
2017-02-24	1,987,800	13.89	13.97	13.82	13.89	00:00:00
2017-03-02	2,542,600	13.86	14.02	13.86	14.01	00:00:00
2017-03-03	1,868,200	13.95	14.12	13.95	14.12	00:00:00
2017-03-09	1,628,000	14.16	14.29	14.08	14.29	00:00:00
2017-03-10	1,784,700	14.30	14.33	14.19	14.19	00:00:00
2017-03-20	1,463,100	14.53	14.58	14.41	14.46	00:00:00
2017-03-28	2,060,700	14.98	15.00	14.83	14.96	00:00:00
2017-03-29	2,699,500	15.00	15.13	14.91	15.13	00:00:00
2017-04-03	4,623,700	15.22	15.27	15.09	15.16	00:00:00
2017-04-11	3,079,500	15.00	15.30	14.92	15.28	00:00:00
2017-04-12	6,393,900	15.25	15.30	15.16	15.24	00:00:00
2017-04-13	1,089,200	15.22	15.31	15.17	15.29	00:00:00
2017-04-14	0	15.29	15.29	15.29	15.29	00:00:00
2017-04-18	3,465,100	15.30	16.61	15.13	16.30	00:00:00
2017-04-19	8,309,400	16.00	16.18	15.62	15.80	00:00:00
2017-04-25	2,973,800	16.25	16.25	15.98	16.00	00:00:00
2017-04-26	3,234,900	16.04	16.11	15.97	16.07	00:00:00
2017-04-27	5,146,800	16.09	16.23	15.99	16.18	00:00:00
2017-04-28	2,944,600	16.18	16.30	16.14	16.15	00:00:00
2017-05-08	1,999,400	16.40	16.56	16.28	16.40	00:00:00
2017-05-09	2,237,900	16.39	16.51	16.27	16.30	00:00:00
2017-05-10	2,050,400	16.25	16.32	16.20	16.32	00:00:00
2017-05-11	2,501,000	16.30	16.31	16.09	16.16	00:00:00
2017-05-12	3,815,200	16.07	16.49	16.05	16.45	00:00:00
2017-05-15	5,529,635	16.42	16.49	16.32	16.35	00:00:00
2017-05-16	7,810,849	16.32	16.37	16.30	16.30	00:00:00
2017-05-17	3,163,020	16.27	16.39	16.27	16.31	00:00:00
2017-05-18	4,571,260	16.34	16.38	16.23	16.35	00:00:00
2017-05-19	2,443,628	16.37	16.38	16.31	16.38	00:00:00
2017-05-22	2,824,568	16.38	16.57	16.37	16.53	00:00:00
2017-05-23	1,783,558	16.60	16.74	16.58	16.62	00:00:00
2017-05-24	1,514,652	16.65	16.65	16.58	16.59	00:00:00
2017-05-25	2,655,649	16.61	16.67	16.47	16.53	00:00:00
2017-05-26	2,506,174	16.46	16.53	16.39	16.44	00:00:00
2017-05-29	4,227,998	16.48	16.53	16.39	16.42	00:00:00
2017-05-30	3,291,402	16.37	16.43	16.32	16.35	00:00:00
2017-05-31	7,518,921	16.40	16.43	16.26	16.29	00:00:00
2017-06-01	1,905,299	16.27	16.44	16.27	16.40	00:00:00
2017-06-02	2,611,648	16.37	16.43	16.33	16.35	00:00:00
2017-06-05	1,382,194	16.30	16.38	16.30	16.36	00:00:00
2017-06-06	1,119,569	16.40	16.45	16.35	16.45	00:00:00
2017-06-07	2,506,297	16.37	16.48	16.31	16.44	00:00:00
2017-06-08	2,380,954	16.41	16.45	16.27	16.27	00:00:00
2017-06-09	2,593,093	16.33	16.38	16.27	16.34	00:00:00
2017-06-12	3,539,826	16.34	16.38	16.28	16.34	00:00:00
2017-06-13	3,564,214	16.34	16.45	16.28	16.39	00:00:00
2017-06-14	2,460,839	16.39	16.49	16.33	16.34	00:00:00
2017-06-15	2,570,129	16.34	16.45	16.28	16.42	00:00:00
2017-06-16	3,343,437	16.48	16.62	16.45	16.61	00:00:00
2017-06-19	2,929,233	16.61	16.68	16.47	16.50	00:00:00
2017-06-20	2,592,197	16.49	16.51	16.39	16.39	00:00:00
2017-06-21	2,676,892	16.42	16.45	16.32	16.45	00:00:00
2017-06-22	3,466,870	16.37	16.49	16.37	16.42	00:00:00
2017-06-23	1,332,665	16.41	16.43	16.34	16.37	00:00:00
2017-06-26	2,069,337	16.39	16.41	16.34	16.35	00:00:00
2017-06-27	4,997,712	16.34	16.37	16.25	16.25	00:00:00
2017-06-28	2,916,917	16.27	16.31	16.22	16.25	00:00:00
2017-06-29	2,243,920	16.25	16.28	16.15	16.24	00:00:00
2017-06-30	1,885,195	16.20	16.28	16.18	16.22	00:00:00
2017-07-03	2,516,946	16.26	16.30	16.15	16.17	00:00:00
2017-07-04	3,131,199	16.19	16.24	16.13	16.20	00:00:00
2017-07-05	5,719,129	16.46	16.65	16.33	16.42	00:00:00
2017-07-06	2,397,223	16.37	16.42	16.31	16.42	00:00:00
2017-07-07	2,267,469	16.36	16.42	16.34	16.42	00:00:00
2017-07-10	945,034	16.42	16.45	16.34	16.36	00:00:00
2017-07-11	1,091,945	16.38	16.40	16.30	16.30	00:00:00
2017-07-12	1,284,542	16.32	16.43	16.32	16.38	00:00:00
2017-07-13	1,929,848	16.42	16.52	16.38	16.48	00:00:00
2017-07-14	997,375	16.45	16.49	16.42	16.48	00:00:00
2017-07-17	1,873,662	16.48	16.52	16.44	16.51	00:00:00
2017-07-18	2,648,208	16.45	16.50	16.37	16.42	00:00:00
2017-07-19	5,423,771	16.35	16.50	16.35	16.44	00:00:00
2017-07-20	6,894,953	16.49	16.59	16.45	16.50	00:00:00
2017-07-21	3,330,914	16.65	16.91	16.62	16.65	00:00:00
2017-07-24	2,155,966	16.68	16.84	16.68	16.70	00:00:00
2017-07-25	2,837,399	16.74	16.85	16.72	16.76	00:00:00
2017-07-26	2,763,057	16.78	16.95	16.74	16.95	00:00:00
2017-07-27	1,516,608	16.81	16.92	16.81	16.85	00:00:00
2017-07-28	1,504,561	16.82	16.83	16.66	16.66	00:00:00
2017-07-31	4,074,627	16.66	16.77	16.64	16.69	00:00:00
2017-08-01	1,270,681	16.75	16.85	16.69	16.80	00:00:00
2017-08-02	1,666,222	16.80	16.85	16.68	16.68	00:00:00
2017-08-03	3,636,241	16.69	16.72	16.60	16.71	00:00:00
2017-08-04	864,630	16.68	16.87	16.68	16.80	00:00:00
2017-08-07	766,241	16.80	16.91	16.79	16.91	00:00:00
2017-08-08	661,857	16.92	16.95	16.87	16.94	00:00:00
2017-08-09	1,209,070	16.82	16.92	16.80	16.92	00:00:00
2017-08-10	1,701,537	16.86	16.93	16.76	16.83	00:00:00
2017-08-11	767,991	16.72	16.75	16.67	16.75	00:00:00
2017-08-14	803,701	16.71	16.91	16.70	16.87	00:00:00
2017-08-15	427,826	16.90	16.93	16.78	16.82	00:00:00
2017-08-16	1,069,133	16.85	16.87	16.72	16.78	00:00:00
2017-08-17	961,680	16.80	16.80	16.70	16.77	00:00:00
2017-08-18	853,665	16.71	16.78	16.70	16.78	00:00:00
2017-08-21	1,721,324	16.72	16.79	16.71	16.79	00:00:00
2017-08-22	1,790,176	16.80	16.83	16.72	16.72	00:00:00
2017-08-23	782,712	16.78	16.78	16.72	16.75	00:00:00
2017-08-24	1,271,860	16.82	16.88	16.77	16.79	00:00:00
2017-08-25	1,716,564	16.83	17.02	16.75	16.92	00:00:00
2017-08-28	853,396	16.86	16.99	16.86	16.91	00:00:00
2017-08-29	1,118,575	16.88	16.90	16.82	16.86	00:00:00
2017-08-30	803,617	16.86	16.93	16.86	16.92	00:00:00
2017-08-31	1,947,263	16.93	17.00	16.89	17.00	00:00:00
2017-09-01	2,104,861	17.00	17.06	16.95	16.97	00:00:00
2017-09-04	1,143,407	16.92	16.97	16.89	16.90	00:00:00
2017-09-05	1,093,354	16.90	16.98	16.87	16.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>