|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 576,200 | 11.96 | 11.97 | 11.92 | 11.95 | 00:00:00 | | 2003-09-09 | 898,500 | 11.96 | 11.96 | 11.82 | 11.86 | 00:00:00 | | 2003-09-10 | 1,174,100 | 11.90 | 11.90 | 11.72 | 11.77 | 00:00:00 | | 2003-09-11 | 584,100 | 11.82 | 11.82 | 11.74 | 11.74 | 00:00:00 | | 2003-09-12 | 821,600 | 11.79 | 11.88 | 11.75 | 11.77 | 00:00:00 | | 2003-09-15 | 752,600 | 11.84 | 11.85 | 11.75 | 11.77 | 00:00:00 | | 2003-09-16 | 796,500 | 11.81 | 11.94 | 11.77 | 11.88 | 00:00:00 | | 2003-09-17 | 851,800 | 11.94 | 11.99 | 11.89 | 11.96 | 00:00:00 | | 2003-09-18 | 1,185,200 | 11.95 | 11.96 | 11.84 | 11.88 | 00:00:00 | | 2003-09-19 | 1,166,800 | 11.92 | 11.96 | 11.81 | 11.82 | 00:00:00 | | 2003-09-22 | 1,634,800 | 11.89 | 11.94 | 11.71 | 11.71 | 00:00:00 | | 2003-09-23 | 2,404,800 | 11.77 | 11.80 | 11.70 | 11.75 | 00:00:00 | | 2003-09-24 | 3,193,500 | 11.83 | 11.96 | 11.80 | 11.90 | 00:00:00 | | 2003-09-25 | 842,600 | 11.90 | 11.97 | 11.80 | 11.87 | 00:00:00 | | 2003-09-26 | 728,500 | 11.91 | 11.91 | 11.73 | 11.75 | 00:00:00 | | 2003-09-29 | 614,000 | 11.79 | 11.82 | 11.73 | 11.78 | 00:00:00 | | 2003-09-30 | 1,603,200 | 11.79 | 11.85 | 11.73 | 11.84 | 00:00:00 | | 2003-10-01 | 949,300 | 11.75 | 11.83 | 11.68 | 11.71 | 00:00:00 | | 2003-10-02 | 1,291,400 | 11.75 | 11.78 | 11.65 | 11.72 | 00:00:00 | | 2003-10-03 | 1,102,700 | 11.78 | 11.82 | 11.70 | 11.76 | 00:00:00 | | 2003-10-06 | 635,800 | 11.78 | 11.78 | 11.71 | 11.71 | 00:00:00 | | 2003-10-07 | 931,700 | 11.72 | 11.88 | 11.71 | 11.85 | 00:00:00 | | 2003-10-08 | 745,800 | 11.85 | 11.90 | 11.80 | 11.87 | 00:00:00 | | 2003-10-09 | 1,002,200 | 11.93 | 11.97 | 11.89 | 11.97 | 00:00:00 | | 2003-10-10 | 844,000 | 11.58 | 11.58 | 11.50 | 11.51 | 00:00:00 | | 2003-10-13 | 441,800 | 11.55 | 11.59 | 11.50 | 11.50 | 00:00:00 | | 2003-10-14 | 657,900 | 11.52 | 11.52 | 11.44 | 11.45 | 00:00:00 | | 2003-10-15 | 704,300 | 11.45 | 11.50 | 11.45 | 11.45 | 00:00:00 | | 2003-10-16 | 1,134,000 | 11.46 | 11.54 | 11.41 | 11.41 | 00:00:00 | | 2003-10-17 | 1,154,000 | 11.43 | 11.44 | 11.36 | 11.41 | 00:00:00 | | 2003-10-20 | 595,500 | 11.44 | 11.48 | 11.42 | 11.47 | 00:00:00 | | 2003-10-21 | 583,200 | 11.47 | 11.49 | 11.41 | 11.41 | 00:00:00 | | 2003-10-22 | 636,100 | 11.45 | 11.47 | 11.39 | 11.39 | 00:00:00 | | 2003-10-23 | 903,000 | 11.44 | 11.44 | 11.38 | 11.40 | 00:00:00 | | 2003-10-24 | 408,200 | 11.40 | 11.44 | 11.38 | 11.43 | 00:00:00 | | 2003-10-27 | 570,400 | 11.44 | 11.47 | 11.37 | 11.40 | 00:00:00 | | 2003-10-28 | 680,700 | 11.40 | 11.46 | 11.38 | 11.42 | 00:00:00 | | 2003-10-29 | 349,400 | 11.45 | 11.46 | 11.42 | 11.46 | 00:00:00 | | 2003-10-30 | 902,200 | 11.47 | 11.60 | 11.45 | 11.59 | 00:00:00 | | 2003-10-31 | 2,719,600 | 11.59 | 11.66 | 11.55 | 11.60 | 00:00:00 | | 2003-11-03 | 4,500,400 | 11.64 | 11.75 | 11.62 | 11.70 | 00:00:00 | | 2003-11-04 | 1,106,400 | 11.71 | 11.97 | 11.71 | 11.95 | 00:00:00 | | 2003-11-05 | 499,500 | 11.95 | 11.97 | 11.86 | 11.90 | 00:00:00 | | 2003-11-06 | 3,318,500 | 11.98 | 11.98 | 11.81 | 11.82 | 00:00:00 | | 2003-11-07 | 972,100 | 11.85 | 11.97 | 11.84 | 11.97 | 00:00:00 | | 2003-11-10 | 6,832,500 | 11.97 | 12.03 | 11.89 | 11.97 | 00:00:00 | | 2003-11-11 | 1,447,500 | 11.99 | 11.99 | 11.84 | 11.90 | 00:00:00 | | 2003-11-12 | 1,483,400 | 11.70 | 11.75 | 11.62 | 11.75 | 00:00:00 | | 2003-11-13 | 3,722,800 | 11.76 | 11.76 | 11.65 | 11.68 | 00:00:00 | | 2003-11-14 | 1,200,100 | 11.68 | 11.73 | 11.63 | 11.68 | 00:00:00 | | 2003-11-17 | 6,311,300 | 11.68 | 11.68 | 11.53 | 11.56 | 00:00:00 | | 2003-11-18 | 962,200 | 11.52 | 11.60 | 11.52 | 11.55 | 00:00:00 | | 2003-11-19 | 910,300 | 11.53 | 11.64 | 11.50 | 11.60 | 00:00:00 | | 2003-11-20 | 887,200 | 11.65 | 11.65 | 11.51 | 11.59 | 00:00:00 | | 2003-11-21 | 1,112,500 | 11.54 | 11.62 | 11.46 | 11.53 | 00:00:00 | | 2003-11-24 | 1,006,100 | 11.53 | 11.60 | 11.51 | 11.55 | 00:00:00 | | 2003-11-25 | 1,534,500 | 11.57 | 11.74 | 11.51 | 11.68 | 00:00:00 | | 2003-11-26 | 497,400 | 11.71 | 11.77 | 11.68 | 11.72 | 00:00:00 | | 2003-11-27 | 305,000 | 11.79 | 11.79 | 11.69 | 11.73 | 00:00:00 | | 2003-11-28 | 781,500 | 11.79 | 11.79 | 11.61 | 11.70 | 00:00:00 | | 2003-12-01 | 766,000 | 11.75 | 11.79 | 11.67 | 11.78 | 00:00:00 | | 2003-12-02 | 771,600 | 11.78 | 11.80 | 11.72 | 11.74 | 00:00:00 | | 2003-12-03 | 532,000 | 11.76 | 11.78 | 11.72 | 11.75 | 00:00:00 | | 2003-12-04 | 839,400 | 11.74 | 11.80 | 11.68 | 11.75 | 00:00:00 | | 2003-12-05 | 611,600 | 11.78 | 11.80 | 11.71 | 11.71 | 00:00:00 | | 2003-12-08 | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 00:00:00 | | 2003-12-09 | 1,170,000 | 11.79 | 11.81 | 11.70 | 11.78 | 00:00:00 | | 2003-12-10 | 1,005,500 | 11.81 | 11.81 | 11.70 | 11.72 | 00:00:00 | | 2003-12-11 | 486,000 | 11.74 | 11.74 | 11.66 | 11.72 | 00:00:00 | | 2003-12-12 | 713,200 | 11.73 | 11.75 | 11.68 | 11.72 | 00:00:00 | | 2003-12-15 | 661,400 | 11.78 | 11.80 | 11.72 | 11.75 | 00:00:00 | | 2003-12-16 | 886,700 | 11.75 | 11.78 | 11.70 | 11.72 | 00:00:00 | | 2003-12-17 | 1,235,000 | 11.73 | 11.82 | 11.72 | 11.82 | 00:00:00 | | 2003-12-18 | 1,028,700 | 11.82 | 11.92 | 11.80 | 11.88 | 00:00:00 | | 2003-12-19 | 1,607,300 | 11.80 | 11.95 | 11.80 | 11.95 | 00:00:00 | | 2003-12-22 | 1,222,500 | 11.90 | 11.98 | 11.80 | 11.83 | 00:00:00 | | 2003-12-23 | 1,206,200 | 11.88 | 12.00 | 11.87 | 11.99 | 00:00:00 | | 2003-12-24 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2003-12-25 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2003-12-26 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2003-12-29 | 1,853,800 | 11.98 | 12.07 | 11.90 | 12.03 | 00:00:00 | | 2003-12-30 | 2,015,400 | 12.07 | 12.15 | 11.97 | 11.99 | 00:00:00 | | 2003-12-31 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2004-01-01 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2004-01-02 | 925,200 | 11.99 | 12.20 | 11.99 | 12.17 | 00:00:00 | | 2004-01-05 | 690,000 | 12.29 | 12.29 | 12.05 | 12.07 | 00:00:00 | | 2004-01-06 | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 00:00:00 | | 2004-01-07 | 1,188,100 | 12.05 | 12.14 | 12.01 | 12.08 | 00:00:00 | | 2004-01-08 | 430,800 | 12.16 | 12.20 | 12.07 | 12.07 | 00:00:00 | | 2004-01-09 | 813,000 | 12.12 | 12.13 | 12.00 | 12.03 | 00:00:00 | | 2004-01-12 | 1,002,100 | 12.05 | 12.08 | 11.96 | 12.07 | 00:00:00 | | 2004-01-13 | 1,166,900 | 12.10 | 12.10 | 11.97 | 12.03 | 00:00:00 | | 2004-01-14 | 927,900 | 12.06 | 12.19 | 12.01 | 12.17 | 00:00:00 | | 2004-01-15 | 612,100 | 12.19 | 12.19 | 12.10 | 12.17 | 00:00:00 | | 2004-01-16 | 727,000 | 12.19 | 12.23 | 12.12 | 12.21 | 00:00:00 | | 2004-01-19 | 696,200 | 12.21 | 12.25 | 12.16 | 12.24 | 00:00:00 | | 2004-01-20 | 462,000 | 12.25 | 12.25 | 12.16 | 12.21 | 00:00:00 | | 2004-01-21 | 1,082,400 | 12.25 | 12.29 | 12.18 | 12.24 | 00:00:00 | | 2004-01-22 | 642,600 | 12.30 | 12.30 | 12.21 | 12.28 | 00:00:00 | | 2004-01-23 | 400,400 | 12.27 | 12.34 | 12.25 | 12.30 | 00:00:00 | | 2004-01-26 | 904,000 | 12.37 | 12.37 | 12.13 | 12.17 | 00:00:00 | | 2004-01-27 | 850,000 | 12.25 | 12.31 | 12.18 | 12.21 | 00:00:00 | | 2004-01-28 | 875,500 | 12.26 | 12.28 | 12.15 | 12.18 | 00:00:00 | | 2004-01-29 | 364,800 | 12.18 | 12.26 | 12.13 | 12.20 | 00:00:00 | | 2004-01-30 | 1,394,200 | 12.24 | 12.25 | 12.10 | 12.10 | 00:00:00 | | 2004-02-02 | 927,200 | 12.10 | 12.23 | 12.10 | 12.23 | 00:00:00 | | 2004-02-03 | 819,700 | 12.24 | 12.35 | 12.22 | 12.32 | 00:00:00 | | 2004-02-04 | 697,000 | 12.35 | 12.38 | 12.28 | 12.31 | 00:00:00 | | 2004-02-05 | 903,700 | 12.36 | 12.48 | 12.33 | 12.45 | 00:00:00 | | 2004-02-06 | 709,800 | 12.47 | 12.50 | 12.38 | 12.44 | 00:00:00 | | 2004-02-09 | 645,800 | 12.48 | 12.48 | 12.38 | 12.46 | 00:00:00 | | 2004-02-10 | 775,100 | 12.49 | 12.58 | 12.41 | 12.54 | 00:00:00 | | 2004-02-11 | 585,100 | 12.59 | 12.59 | 12.49 | 12.55 | 00:00:00 | | 2004-02-12 | 856,400 | 12.59 | 12.60 | 12.52 | 12.56 | 00:00:00 | | 2004-02-13 | 688,600 | 12.53 | 12.60 | 12.53 | 12.54 | 00:00:00 | | 2004-02-16 | 380,900 | 12.55 | 12.59 | 12.53 | 12.58 | 00:00:00 | | 2004-02-17 | 1,287,100 | 12.60 | 12.72 | 12.56 | 12.71 | 00:00:00 | | 2004-02-18 | 607,300 | 12.75 | 12.83 | 12.66 | 12.80 | 00:00:00 | | 2004-02-19 | 462,300 | 12.82 | 12.86 | 12.75 | 12.85 | 00:00:00 | | 2004-02-20 | 734,300 | 12.84 | 12.88 | 12.68 | 12.72 | 00:00:00 | | 2004-02-23 | 531,800 | 12.78 | 12.88 | 12.76 | 12.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
