|
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 | 2018-04-03 | 6,965,608 | 18.19 | 18.24 | 18.18 | 18.21 | 00:00:00 | 2018-04-04 | 8,867,505 | 18.19 | 18.21 | 18.18 | 18.21 | 00:00:00 | 2018-04-05 | 2,856,191 | 18.22 | 18.23 | 18.19 | 18.20 | 00:00:00 | 2018-04-06 | 2,147,010 | 18.19 | 18.22 | 18.19 | 18.20 | 00:00:00 | 2018-04-09 | 2,159,061 | 18.20 | 18.22 | 18.19 | 18.20 | 00:00:00 | 2018-04-10 | 22,433,494 | 18.21 | 18.23 | 18.19 | 18.21 | 00:00:00 | 2018-04-11 | 4,310,977 | 18.21 | 18.25 | 18.21 | 18.24 | 00:00:00 | 2018-04-12 | 9,862,451 | 18.24 | 18.28 | 18.21 | 18.21 | 00:00:00 | 2018-04-13 | 8,030,985 | 18.28 | 18.31 | 18.28 | 18.30 | 00:00:00 | 2018-04-16 | 10,317,602 | 18.30 | 18.30 | 18.28 | 18.29 | 00:00:00 | 2018-04-17 | 3,382,882 | 18.30 | 18.30 | 18.29 | 18.30 | 00:00:00 | 2018-04-18 | 7,261,665 | 18.30 | 18.31 | 18.29 | 18.30 | 00:00:00 | 2018-04-19 | 4,019,431 | 18.30 | 18.31 | 18.29 | 18.30 | 00:00:00 | 2018-04-20 | 3,756,607 | 18.30 | 18.30 | 18.28 | 18.29 | 00:00:00 | 2018-04-23 | 3,003,667 | 18.30 | 18.30 | 18.28 | 18.29 | 00:00:00 | 2018-04-24 | 3,442,141 | 18.29 | 18.31 | 18.28 | 18.30 | 00:00:00 | 2018-04-25 | 1,866,274 | 18.29 | 18.30 | 18.29 | 18.29 | 00:00:00 | 2018-04-26 | 2,196,835 | 18.30 | 18.30 | 18.29 | 18.29 | 00:00:00 | 2018-04-27 | 3,193,246 | 18.29 | 18.30 | 18.29 | 18.29 | 00:00:00 | 2018-04-30 | 5,420,606 | 18.29 | 18.31 | 18.25 | 18.26 | 00:00:00 | 2018-05-02 | 9,770,338 | 18.29 | 18.30 | 18.26 | 18.29 | 00:00:00 | 2018-05-03 | 8,984,213 | 18.29 | 18.30 | 18.29 | 18.29 | 00:00:00 | 2018-05-04 | 6,454,461 | 18.30 | 18.30 | 18.27 | 18.30 | 00:00:00 | 2018-05-07 | 4,010,081 | 18.29 | 18.30 | 18.28 | 18.28 | 00:00:00 | 2018-05-08 | 18,332,559 | 18.26 | 18.29 | 18.23 | 18.24 | 00:00:00 | 2018-05-09 | 864,109 | 18.24 | 18.30 | 18.24 | 18.24 | 00:00:00 | 2018-05-10 | 1,874,384 | 18.18 | 18.27 | 18.02 | 18.20 | 00:00:00 | 2018-05-11 | 831,668 | 18.16 | 18.29 | 18.16 | 18.25 | 00:00:00 | 2018-05-14 | 1,076,244 | 18.25 | 18.30 | 18.19 | 18.29 | 00:00:00 | 2018-05-15 | 781,650,684 | 18.28 | 18.38 | 18.28 | 18.32 | 00:00:00 | 2018-05-16 | 1,657,150 | 18.30 | 18.31 | 18.29 | 18.30 | 00:00:00 | 2018-05-17 | 38,331,190 | 18.29 | 18.32 | 18.16 | 18.16 | 00:00:00 | 2018-05-18 | 37,963,394 | 18.29 | 18.33 | 18.28 | 18.32 | 00:00:00 | 2018-05-21 | 2,401,593 | 18.36 | 18.36 | 18.32 | 18.34 | 00:00:00 | 2018-05-22 | 14,732,451 | 18.33 | 18.37 | 18.33 | 18.37 | 00:00:00 | 2018-05-23 | 9,390,581 | 18.36 | 18.37 | 18.34 | 18.36 | 00:00:00 | 2018-05-24 | 5,768,352 | 18.35 | 18.36 | 18.34 | 18.36 | 00:00:00 | 2018-05-25 | 2,005,005 | 18.34 | 18.36 | 18.34 | 18.36 | 00:00:00 | 2018-05-28 | 419,310 | 18.37 | 18.40 | 18.35 | 18.36 | 00:00:00 | 2018-05-29 | 4,280,717 | 18.35 | 18.38 | 18.35 | 18.36 | 00:00:00 | 2018-05-30 | 1,025,828 | 18.35 | 18.40 | 18.35 | 18.36 | 00:00:00 | 2018-06-11 | 1,106,431 | 18.36 | 18.37 | 18.35 | 18.36 | 00:00:00 | 2018-06-12 | 137,298 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-06-13 | 142,065 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-06-14 | 249,764 | 18.35 | 18.36 | 18.35 | 18.35 | 00:00:00 | 2018-06-15 | 13,517,650 | 18.35 | 18.37 | 18.35 | 18.36 | 00:00:00 | 2018-06-18 | 96,313 | 18.35 | 18.36 | 18.35 | 18.35 | 00:00:00 | 2018-06-21 | 875,953 | 18.37 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-06-25 | 2,857,616 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-06-29 | 1,154,007 | 18.36 | 18.40 | 18.36 | 18.37 | 00:00:00 | 2018-07-02 | 669,597 | 18.36 | 18.38 | 18.36 | 18.36 | 00:00:00 | 2018-07-03 | 603,532 | 18.36 | 18.38 | 18.36 | 18.36 | 00:00:00 | 2018-07-04 | 538,728 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-05 | 894,862 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-06 | 582,393 | 18.36 | 18.38 | 18.36 | 18.36 | 00:00:00 | 2018-07-09 | 464,201 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-10 | 521,359 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-11 | 510,097 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-12 | 256,240 | 18.36 | 18.37 | 18.36 | 18.37 | 00:00:00 | 2018-07-13 | 492,919 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-16 | 517,691 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-17 | 608,207 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-18 | 416,322 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-19 | 959,249 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-20 | 282,270 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-23 | 586,636 | 18.36 | 18.38 | 18.36 | 18.37 | 00:00:00 | 2018-07-24 | 423,160 | 18.36 | 18.38 | 18.36 | 18.36 | 00:00:00 | 2018-07-25 | 9,486,919 | 18.36 | 18.39 | 18.36 | 18.37 | 00:00:00 | 2018-07-26 | 1,040,542 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-27 | 1,280,150 | 18.36 | 18.37 | 18.36 | 18.36 | 00:00:00 | 2018-07-30 | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 00:00:00 | 2018-07-31 | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 00:00:00 | 2018-08-01 | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 00:00:00 | 2018-08-02 | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 00:00:00 | 2018-08-03 | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|