|
 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 | | 2001-05-21 | 148,100 | 20.25 | 20.25 | 19.83 | 20.24 | 00:00:00 | | 2001-05-22 | 65,500 | 20.27 | 20.33 | 20.08 | 20.27 | 00:00:00 | | 2001-05-23 | 625,700 | 20.40 | 20.68 | 20.25 | 20.42 | 00:00:00 | | 2001-05-24 | 112,700 | 20.42 | 20.42 | 20.27 | 20.35 | 00:00:00 | | 2001-05-25 | 248,700 | 20.30 | 20.40 | 20.13 | 20.40 | 00:00:00 | | 2001-05-28 | 137,600 | 20.40 | 20.60 | 20.20 | 20.47 | 00:00:00 | | 2001-05-29 | 162,700 | 20.40 | 20.52 | 20.40 | 20.45 | 00:00:00 | | 2001-05-30 | 134,200 | 20.50 | 20.63 | 20.42 | 20.52 | 00:00:00 | | 2001-05-31 | 157,100 | 20.60 | 20.89 | 20.27 | 20.76 | 00:00:00 | | 2001-06-01 | 109,100 | 20.65 | 20.92 | 20.65 | 20.76 | 00:00:00 | | 2001-06-04 | 93,100 | 20.70 | 21.05 | 20.70 | 20.96 | 00:00:00 | | 2001-06-05 | 212,300 | 20.80 | 21.13 | 20.80 | 21.05 | 00:00:00 | | 2001-06-06 | 67,300 | 21.00 | 21.15 | 21.00 | 21.14 | 00:00:00 | | 2001-06-07 | 123,800 | 21.10 | 21.19 | 21.07 | 21.19 | 00:00:00 | | 2001-06-08 | 223,700 | 21.15 | 21.23 | 21.00 | 21.00 | 00:00:00 | | 2001-06-11 | 4,009,500 | 20.68 | 20.97 | 20.68 | 20.86 | 00:00:00 | | 2001-06-12 | 224,400 | 20.85 | 20.97 | 20.80 | 20.80 | 00:00:00 | | 2001-06-13 | 244,800 | 20.82 | 20.87 | 20.70 | 20.75 | 00:00:00 | | 2001-06-14 | 116,200 | 20.95 | 20.95 | 20.71 | 20.76 | 00:00:00 | | 2001-06-15 | 212,400 | 20.70 | 20.95 | 20.70 | 20.95 | 00:00:00 | | 2001-06-18 | 100,500 | 20.75 | 20.95 | 20.75 | 20.85 | 00:00:00 | | 2001-06-19 | 129,700 | 20.75 | 20.95 | 20.75 | 20.77 | 00:00:00 | | 2001-06-20 | 90,000 | 20.75 | 20.90 | 20.53 | 20.90 | 00:00:00 | | 2001-06-21 | 103,400 | 20.90 | 20.90 | 20.52 | 20.70 | 00:00:00 | | 2001-06-22 | 67,100 | 20.58 | 20.70 | 20.20 | 20.23 | 00:00:00 | | 2001-06-25 | 85,600 | 20.30 | 20.35 | 20.16 | 20.35 | 00:00:00 | | 2001-06-26 | 68,800 | 20.30 | 20.40 | 20.27 | 20.34 | 00:00:00 | | 2001-06-27 | 197,100 | 20.58 | 20.70 | 20.26 | 20.62 | 00:00:00 | | 2001-06-28 | 157,300 | 20.85 | 20.90 | 20.65 | 20.71 | 00:00:00 | | 2001-06-29 | 120,000 | 20.70 | 21.00 | 20.70 | 21.00 | 00:00:00 | | 2001-07-02 | 60,800 | 20.85 | 20.95 | 20.41 | 20.49 | 00:00:00 | | 2001-07-03 | 32,800 | 20.75 | 20.75 | 20.45 | 20.72 | 00:00:00 | | 2001-07-04 | 57,800 | 20.60 | 21.20 | 20.60 | 21.01 | 00:00:00 | | 2001-07-05 | 379,300 | 21.25 | 21.55 | 20.84 | 21.55 | 00:00:00 | | 2001-07-06 | 290,400 | 21.50 | 22.05 | 21.30 | 21.90 | 00:00:00 | | 2001-07-09 | 137,800 | 21.75 | 21.88 | 21.23 | 21.65 | 00:00:00 | | 2001-07-10 | 37,200 | 21.63 | 21.67 | 21.40 | 21.50 | 00:00:00 | | 2001-07-11 | 34,200 | 21.50 | 21.50 | 21.01 | 21.15 | 00:00:00 | | 2001-07-12 | 286,000 | 21.20 | 21.25 | 20.79 | 20.95 | 00:00:00 | | 2001-07-13 | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 00:00:00 | | 2001-07-16 | 28,500 | 20.40 | 20.42 | 20.12 | 20.38 | 00:00:00 | | 2001-07-17 | 65,700 | 20.50 | 20.50 | 20.21 | 20.40 | 00:00:00 | | 2001-07-18 | 44,300 | 20.89 | 20.89 | 20.45 | 20.71 | 00:00:00 | | 2001-07-19 | 31,300 | 20.80 | 20.96 | 20.60 | 20.90 | 00:00:00 | | 2001-07-20 | 77,500 | 20.95 | 21.15 | 20.90 | 21.13 | 00:00:00 | | 2001-07-23 | 24,900 | 21.20 | 21.20 | 21.00 | 21.15 | 00:00:00 | | 2001-07-24 | 114,400 | 21.00 | 21.10 | 21.00 | 21.05 | 00:00:00 | | 2001-07-25 | 85,000 | 21.00 | 21.03 | 20.95 | 21.00 | 00:00:00 | | 2001-07-26 | 26,200 | 21.00 | 21.11 | 21.00 | 21.00 | 00:00:00 | | 2001-07-27 | 88,500 | 21.10 | 21.24 | 21.05 | 21.24 | 00:00:00 | | 2001-07-30 | 89,400 | 21.04 | 21.50 | 21.04 | 21.43 | 00:00:00 | | 2001-07-31 | 40,800 | 21.35 | 21.60 | 21.35 | 21.54 | 00:00:00 | | 2001-08-01 | 89,400 | 21.15 | 21.90 | 21.15 | 21.89 | 00:00:00 | | 2001-08-02 | 181,300 | 21.85 | 22.01 | 21.75 | 21.95 | 00:00:00 | | 2001-08-03 | 181,000 | 21.99 | 21.99 | 21.91 | 21.95 | 00:00:00 | | 2001-08-06 | 16,700 | 21.90 | 21.96 | 21.82 | 21.95 | 00:00:00 | | 2001-08-07 | 15,400 | 21.85 | 21.95 | 21.85 | 21.92 | 00:00:00 | | 2001-08-08 | 29,600 | 21.85 | 21.85 | 21.60 | 21.70 | 00:00:00 | | 2001-08-09 | 65,100 | 21.70 | 21.71 | 21.37 | 21.47 | 00:00:00 | | 2001-08-10 | 88,400 | 21.47 | 21.41 | 21.22 | 21.30 | 00:00:00 | | 2001-08-13 | 125,300 | 21.30 | 21.40 | 21.17 | 21.40 | 00:00:00 | | 2001-08-14 | 82,900 | 21.06 | 21.34 | 21.00 | 21.00 | 00:00:00 | | 2001-08-15 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2001-08-16 | 226,600 | 21.35 | 21.37 | 20.63 | 20.75 | 00:00:00 | | 2001-08-17 | 213,400 | 21.00 | 21.00 | 20.22 | 20.22 | 00:00:00 | | 2001-08-20 | 75,200 | 20.30 | 20.60 | 20.18 | 20.25 | 00:00:00 | | 2001-08-21 | 63,200 | 20.40 | 20.94 | 20.30 | 20.94 | 00:00:00 | | 2001-08-22 | 42,300 | 20.94 | 20.94 | 20.68 | 20.71 | 00:00:00 | | 2001-08-23 | 24,800 | 20.95 | 20.95 | 20.72 | 20.83 | 00:00:00 | | 2001-08-24 | 90,300 | 20.85 | 21.40 | 20.85 | 21.40 | 00:00:00 | | 2001-08-27 | 43,200 | 21.50 | 21.50 | 20.52 | 20.76 | 00:00:00 | | 2001-08-28 | 98,100 | 21.10 | 21.10 | 20.61 | 20.87 | 00:00:00 | | 2001-08-29 | 70,100 | 20.99 | 20.99 | 20.71 | 20.76 | 00:00:00 | | 2001-08-30 | 48,300 | 20.76 | 21.00 | 20.76 | 21.00 | 00:00:00 | | 2001-08-31 | 12,100 | 21.00 | 21.00 | 20.76 | 20.90 | 00:00:00 | | 2001-09-03 | 43,700 | 20.75 | 21.20 | 20.75 | 21.18 | 00:00:00 | | 2001-09-04 | 249,000 | 21.25 | 21.40 | 21.20 | 21.40 | 00:00:00 | | 2001-09-05 | 76,700 | 21.45 | 21.94 | 21.35 | 21.75 | 00:00:00 | | 2001-09-06 | 160,600 | 21.65 | 22.05 | 21.65 | 22.00 | 00:00:00 | | 2001-09-07 | 87,600 | 22.00 | 22.10 | 21.75 | 21.94 | 00:00:00 | | 2001-09-10 | 98,300 | 21.36 | 21.80 | 21.25 | 21.27 | 00:00:00 | | 2001-09-11 | 124,900 | 21.10 | 21.18 | 19.00 | 20.30 | 00:00:00 | | 2001-09-12 | 73,400 | 17.40 | 21.00 | 17.40 | 20.60 | 00:00:00 | | 2001-09-13 | 47,600 | 20.25 | 21.40 | 20.25 | 21.40 | 00:00:00 | | 2001-09-14 | 106,600 | 21.50 | 21.50 | 20.51 | 20.85 | 00:00:00 | | 2001-09-17 | 166,700 | 20.85 | 20.86 | 20.00 | 20.22 | 00:00:00 | | 2001-09-18 | 117,100 | 20.15 | 20.55 | 20.15 | 20.31 | 00:00:00 | | 2001-09-19 | 627,100 | 20.31 | 20.86 | 20.31 | 20.61 | 00:00:00 | | 2001-09-20 | 91,000 | 20.90 | 20.90 | 20.10 | 20.10 | 00:00:00 | | 2001-09-21 | 168,900 | 19.80 | 20.00 | 19.50 | 19.70 | 00:00:00 | | 2001-09-24 | 119,000 | 19.60 | 20.90 | 19.60 | 20.90 | 00:00:00 | | 2001-09-25 | 116,700 | 20.90 | 20.90 | 20.52 | 20.62 | 00:00:00 | | 2001-09-26 | 228,300 | 20.75 | 20.75 | 20.48 | 20.60 | 00:00:00 | | 2001-09-27 | 64,700 | 20.50 | 20.60 | 20.05 | 20.35 | 00:00:00 | | 2001-09-28 | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 00:00:00 | | 2001-10-01 | 68,400 | 20.60 | 20.90 | 20.10 | 20.90 | 00:00:00 | | 2001-10-02 | 255,800 | 20.90 | 21.80 | 20.80 | 21.80 | 00:00:00 | | 2001-10-03 | 149,200 | 21.95 | 22.06 | 21.55 | 21.95 | 00:00:00 | | 2001-10-04 | 151,700 | 22.00 | 22.05 | 21.78 | 21.94 | 00:00:00 | | 2001-10-05 | 151,900 | 21.77 | 22.25 | 21.77 | 22.25 | 00:00:00 | | 2001-10-08 | 80,600 | 21.75 | 22.35 | 21.75 | 22.35 | 00:00:00 | | 2001-10-09 | 103,900 | 22.40 | 22.45 | 22.35 | 22.40 | 00:00:00 | | 2001-10-10 | 161,500 | 22.40 | 22.55 | 22.10 | 22.20 | 00:00:00 | | 2001-10-11 | 129,700 | 22.20 | 22.30 | 21.90 | 22.30 | 00:00:00 | | 2001-10-12 | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | | 2001-10-15 | 131,500 | 21.40 | 22.10 | 21.40 | 22.10 | 00:00:00 | | 2001-10-16 | 0 | 22.10 | 22.10 | 22.10 | 22.10 | 00:00:00 | | 2001-10-17 | 95,400 | 22.10 | 22.30 | 21.95 | 22.30 | 00:00:00 | | 2001-10-18 | 43,100 | 21.90 | 22.28 | 21.90 | 22.00 | 00:00:00 | | 2001-10-19 | 134,600 | 22.19 | 22.19 | 21.70 | 21.70 | 00:00:00 | | 2001-10-22 | 23,200 | 21.71 | 21.99 | 21.45 | 21.45 | 00:00:00 | | 2001-10-23 | 121,900 | 21.50 | 21.75 | 21.50 | 21.75 | 00:00:00 | | 2001-10-24 | 89,800 | 21.75 | 21.89 | 21.51 | 21.76 | 00:00:00 | | 2001-10-25 | 167,100 | 21.55 | 21.80 | 21.55 | 21.70 | 00:00:00 | | 2001-10-26 | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 00:00:00 | | 2001-10-29 | 88,400 | 21.62 | 21.77 | 21.55 | 21.70 | 00:00:00 | | 2001-10-30 | 229,900 | 21.65 | 21.78 | 21.55 | 21.55 | 00:00:00 | | 2001-10-31 | 156,200 | 21.95 | 21.95 | 21.52 | 21.95 | 00:00:00 | | 2001-11-01 | 39,300 | 21.53 | 21.85 | 21.53 | 21.80 | 00:00:00 | | 2001-11-02 | 109,300 | 21.65 | 21.89 | 21.58 | 21.72 | 00:00:00 | | 2001-11-05 | 71,600 | 21.55 | 21.90 | 21.55 | 21.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
