|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 69,500 | 22.00 | 22.15 | 21.60 | 21.88 | 00:00:00 | | 2002-04-23 | 96,600 | 21.56 | 21.93 | 21.56 | 21.72 | 00:00:00 | | 2002-04-24 | 629,000 | 21.70 | 22.40 | 21.70 | 22.39 | 00:00:00 | | 2002-04-25 | 115,000 | 22.40 | 22.50 | 22.19 | 22.25 | 00:00:00 | | 2002-04-26 | 99,900 | 22.22 | 22.66 | 22.19 | 22.40 | 00:00:00 | | 2002-04-29 | 40,900 | 22.40 | 22.40 | 22.02 | 22.19 | 00:00:00 | | 2002-04-30 | 111,300 | 22.20 | 22.30 | 22.11 | 22.19 | 00:00:00 | | 2002-05-01 | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 00:00:00 | | 2002-05-02 | 133,800 | 22.10 | 22.61 | 22.05 | 22.17 | 00:00:00 | | 2002-05-03 | 67,600 | 22.38 | 22.38 | 21.90 | 22.16 | 00:00:00 | | 2002-05-06 | 0 | 22.15 | 22.27 | 22.05 | 22.19 | 00:00:00 | | 2002-05-07 | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 00:00:00 | | 2002-05-08 | 344,100 | 22.10 | 22.25 | 22.00 | 22.15 | 00:00:00 | | 2002-05-09 | 125,800 | 22.11 | 22.15 | 21.90 | 21.90 | 00:00:00 | | 2002-05-10 | 118,800 | 21.93 | 22.10 | 21.90 | 22.10 | 00:00:00 | | 2002-05-13 | 102,500 | 22.00 | 22.15 | 21.95 | 21.98 | 00:00:00 | | 2002-05-14 | 57,200 | 22.01 | 22.15 | 21.92 | 22.00 | 00:00:00 | | 2002-05-15 | 28,300 | 22.00 | 22.09 | 21.89 | 21.89 | 00:00:00 | | 2002-05-16 | 76,300 | 21.98 | 22.15 | 21.98 | 22.15 | 00:00:00 | | 2002-05-17 | 199,600 | 22.02 | 22.39 | 22.02 | 22.21 | 00:00:00 | | 2002-05-20 | 47,500 | 22.37 | 22.42 | 22.18 | 22.36 | 00:00:00 | | 2002-05-21 | 1,147,100 | 22.63 | 23.75 | 22.63 | 23.70 | 00:00:00 | | 2002-05-22 | 639,500 | 23.41 | 24.05 | 23.05 | 24.00 | 00:00:00 | | 2002-05-23 | 189,900 | 23.65 | 24.00 | 23.41 | 24.00 | 00:00:00 | | 2002-05-24 | 187,600 | 24.00 | 24.25 | 23.73 | 23.73 | 00:00:00 | | 2002-05-27 | 198,700 | 23.90 | 24.28 | 23.90 | 24.20 | 00:00:00 | | 2002-05-28 | 145,900 | 24.19 | 24.30 | 24.00 | 24.20 | 00:00:00 | | 2002-05-29 | 384,400 | 24.10 | 24.25 | 23.80 | 23.85 | 00:00:00 | | 2002-05-30 | 139,300 | 23.84 | 23.85 | 23.35 | 23.35 | 00:00:00 | | 2002-05-31 | 98,500 | 23.70 | 24.00 | 23.29 | 23.32 | 00:00:00 | | 2002-06-03 | 70,000 | 23.31 | 23.50 | 23.18 | 23.35 | 00:00:00 | | 2002-06-04 | 115,600 | 23.50 | 23.50 | 22.92 | 23.10 | 00:00:00 | | 2002-06-05 | 267,200 | 23.23 | 23.47 | 22.85 | 23.10 | 00:00:00 | | 2002-06-06 | 200,800 | 23.50 | 24.14 | 23.17 | 24.14 | 00:00:00 | | 2002-06-07 | 92,500 | 23.61 | 23.83 | 23.61 | 23.82 | 00:00:00 | | 2002-06-10 | 213,700 | 22.87 | 23.75 | 22.87 | 23.63 | 00:00:00 | | 2002-06-11 | 163,300 | 23.70 | 23.99 | 23.50 | 23.95 | 00:00:00 | | 2002-06-12 | 201,700 | 23.21 | 23.95 | 23.21 | 23.57 | 00:00:00 | | 2002-06-13 | 161,200 | 23.25 | 24.00 | 23.25 | 23.80 | 00:00:00 | | 2002-06-14 | 126,700 | 23.40 | 23.54 | 23.12 | 23.40 | 00:00:00 | | 2002-06-17 | 150,200 | 23.40 | 23.40 | 23.05 | 23.20 | 00:00:00 | | 2002-06-18 | 409,200 | 22.51 | 23.80 | 22.51 | 23.40 | 00:00:00 | | 2002-06-19 | 104,300 | 23.21 | 23.49 | 23.10 | 23.30 | 00:00:00 | | 2002-06-20 | 227,100 | 23.25 | 23.39 | 23.16 | 23.23 | 00:00:00 | | 2002-06-21 | 135,700 | 23.23 | 23.30 | 22.62 | 22.62 | 00:00:00 | | 2002-06-24 | 161,000 | 22.50 | 22.90 | 22.00 | 22.20 | 00:00:00 | | 2002-06-25 | 164,200 | 22.59 | 22.59 | 22.20 | 22.25 | 00:00:00 | | 2002-06-26 | 92,000 | 22.20 | 22.65 | 21.88 | 22.32 | 00:00:00 | | 2002-06-27 | 75,200 | 22.20 | 23.30 | 22.20 | 23.30 | 00:00:00 | | 2002-06-28 | 348,700 | 22.75 | 23.25 | 22.75 | 23.25 | 00:00:00 | | 2002-07-01 | 53,300 | 23.10 | 23.51 | 22.90 | 23.10 | 00:00:00 | | 2002-07-02 | 63,400 | 22.90 | 23.81 | 22.85 | 23.81 | 00:00:00 | | 2002-07-03 | 51,200 | 24.00 | 24.00 | 23.04 | 23.78 | 00:00:00 | | 2002-07-04 | 129,900 | 23.12 | 23.49 | 22.81 | 22.93 | 00:00:00 | | 2002-07-05 | 52,300 | 23.40 | 23.50 | 22.80 | 23.13 | 00:00:00 | | 2002-07-08 | 138,200 | 23.20 | 23.60 | 23.04 | 23.37 | 00:00:00 | | 2002-07-09 | 110,600 | 23.20 | 23.68 | 23.20 | 23.52 | 00:00:00 | | 2002-07-10 | 56,600 | 23.56 | 23.78 | 23.40 | 23.45 | 00:00:00 | | 2002-07-11 | 28,600 | 23.30 | 23.39 | 22.82 | 23.09 | 00:00:00 | | 2002-07-12 | 55,400 | 22.75 | 23.85 | 22.75 | 23.66 | 00:00:00 | | 2002-07-15 | 79,300 | 23.51 | 23.51 | 23.10 | 23.16 | 00:00:00 | | 2002-07-16 | 92,000 | 23.15 | 23.35 | 23.15 | 23.20 | 00:00:00 | | 2002-07-17 | 73,800 | 23.18 | 23.60 | 23.00 | 23.50 | 00:00:00 | | 2002-07-18 | 12,800 | 23.13 | 23.50 | 23.05 | 23.41 | 00:00:00 | | 2002-07-19 | 27,500 | 23.50 | 23.50 | 23.23 | 23.47 | 00:00:00 | | 2002-07-22 | 23,300 | 23.20 | 23.20 | 23.10 | 23.10 | 00:00:00 | | 2002-07-23 | 66,200 | 11.25 | 11.42 | 11.22 | 11.35 | 00:00:00 | | 2002-07-24 | 1,035,800 | 11.21 | 11.33 | 10.90 | 11.06 | 00:00:00 | | 2002-07-25 | 811,000 | 11.08 | 11.25 | 10.92 | 11.17 | 00:00:00 | | 2002-07-26 | 1,306,500 | 11.15 | 11.34 | 11.12 | 11.27 | 00:00:00 | | 2002-07-29 | 739,900 | 11.34 | 11.34 | 11.11 | 11.32 | 00:00:00 | | 2002-07-30 | 626,500 | 11.38 | 11.42 | 11.14 | 11.17 | 00:00:00 | | 2002-07-31 | 874,100 | 11.15 | 11.45 | 11.06 | 11.30 | 00:00:00 | | 2002-08-01 | 678,700 | 11.30 | 11.39 | 10.92 | 11.06 | 00:00:00 | | 2002-08-02 | 759,700 | 11.13 | 11.28 | 10.90 | 11.10 | 00:00:00 | | 2002-08-05 | 483,100 | 11.08 | 11.20 | 10.95 | 11.00 | 00:00:00 | | 2002-08-06 | 503,500 | 11.10 | 11.15 | 10.94 | 11.10 | 00:00:00 | | 2002-08-07 | 490,500 | 11.10 | 11.10 | 10.88 | 10.94 | 00:00:00 | | 2002-08-08 | 412,900 | 10.86 | 11.00 | 10.84 | 11.00 | 00:00:00 | | 2002-08-09 | 499,900 | 11.05 | 11.05 | 10.92 | 10.98 | 00:00:00 | | 2002-08-12 | 318,000 | 10.95 | 11.02 | 10.83 | 10.92 | 00:00:00 | | 2002-08-13 | 504,900 | 10.96 | 11.28 | 10.88 | 11.23 | 00:00:00 | | 2002-08-14 | 632,000 | 11.08 | 11.24 | 11.00 | 11.10 | 00:00:00 | | 2002-08-15 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2002-08-16 | 846,900 | 11.26 | 11.42 | 11.11 | 11.32 | 00:00:00 | | 2002-08-19 | 331,400 | 11.17 | 11.50 | 11.17 | 11.50 | 00:00:00 | | 2002-08-20 | 488,200 | 11.47 | 11.47 | 11.20 | 11.24 | 00:00:00 | | 2002-08-21 | 565,900 | 11.34 | 11.44 | 11.27 | 11.40 | 00:00:00 | | 2002-08-22 | 708,100 | 11.40 | 11.45 | 11.31 | 11.45 | 00:00:00 | | 2002-08-23 | 367,900 | 11.43 | 11.45 | 11.31 | 11.45 | 00:00:00 | | 2002-08-26 | 149,400 | 11.31 | 11.45 | 11.31 | 11.40 | 00:00:00 | | 2002-08-27 | 847,700 | 11.46 | 11.47 | 11.13 | 11.20 | 00:00:00 | | 2002-08-28 | 900,900 | 11.17 | 11.23 | 11.09 | 11.18 | 00:00:00 | | 2002-08-29 | 1,104,900 | 11.12 | 11.21 | 11.05 | 11.18 | 00:00:00 | | 2002-08-30 | 1,024,000 | 11.20 | 11.40 | 11.15 | 11.39 | 00:00:00 | | 2002-09-02 | 380,000 | 11.30 | 11.45 | 11.20 | 11.45 | 00:00:00 | | 2002-09-03 | 512,900 | 11.30 | 11.44 | 11.22 | 11.29 | 00:00:00 | | 2002-09-04 | 863,500 | 11.25 | 11.50 | 11.25 | 11.45 | 00:00:00 | | 2002-09-05 | 1,519,600 | 11.44 | 11.68 | 11.32 | 11.64 | 00:00:00 | | 2002-09-06 | 527,800 | 11.60 | 11.68 | 11.50 | 11.68 | 00:00:00 | | 2002-09-09 | 578,400 | 11.53 | 11.67 | 11.53 | 11.66 | 00:00:00 | | 2002-09-10 | 326,000 | 11.55 | 11.79 | 11.55 | 11.79 | 00:00:00 | | 2002-09-11 | 428,300 | 11.69 | 11.79 | 11.65 | 11.79 | 00:00:00 | | 2002-09-12 | 661,900 | 11.76 | 12.03 | 11.67 | 11.91 | 00:00:00 | | 2002-09-13 | 753,400 | 11.82 | 12.00 | 11.67 | 11.98 | 00:00:00 | | 2002-09-16 | 19,459,000 | 11.78 | 11.94 | 11.75 | 11.86 | 00:00:00 | | 2002-09-17 | 920,200 | 11.90 | 11.94 | 11.69 | 11.69 | 00:00:00 | | 2002-09-18 | 338,200 | 11.65 | 11.92 | 11.54 | 11.89 | 00:00:00 | | 2002-09-19 | 627,200 | 11.80 | 12.00 | 11.80 | 11.99 | 00:00:00 | | 2002-09-20 | 961,700 | 11.81 | 11.98 | 11.72 | 11.72 | 00:00:00 | | 2002-09-23 | 825,200 | 11.67 | 11.83 | 11.62 | 11.71 | 00:00:00 | | 2002-09-24 | 647,500 | 11.77 | 11.78 | 11.54 | 11.59 | 00:00:00 | | 2002-09-25 | 428,100 | 11.52 | 11.72 | 11.50 | 11.66 | 00:00:00 | | 2002-09-26 | 5,789,800 | 11.62 | 11.68 | 11.46 | 11.50 | 00:00:00 | | 2002-09-27 | 10,141,500 | 11.50 | 11.55 | 11.35 | 11.46 | 00:00:00 | | 2002-09-30 | 6,939,700 | 11.53 | 11.55 | 11.34 | 11.50 | 00:00:00 | | 2002-10-01 | 482,800 | 11.37 | 11.50 | 11.20 | 11.20 | 00:00:00 | | 2002-10-02 | 479,100 | 11.36 | 11.36 | 11.20 | 11.35 | 00:00:00 | | 2002-10-03 | 351,000 | 11.35 | 11.46 | 11.22 | 11.27 | 00:00:00 | | 2002-10-04 | 401,800 | 11.30 | 11.45 | 11.12 | 11.29 | 00:00:00 | | 2002-10-07 | 624,200 | 11.20 | 11.36 | 11.10 | 11.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
