Bookmark and Share

Last Minute: "Barbara Lagoa's stock is rising as Trump mulls Hispanic Supreme Court pick - Washington Examiner" Mon, 21 Sep 2020 18:52:00 GMT    "Voter Registration Day, Trump's UN address, Tropical Storm Beta: 5 things to know Tuesday - USA TODAY" Tue, 22 Sep 2020 08:23:07 GMT    "Reopening Colleges Likely Fueled Covid-19 Significantly, Study Finds - The Wall Street Journal" Tue, 22 Sep 2020 14:52:00 GMT    "28-year-old Houston doctor dies after battle with coronavirus, family says - CNN" Tue, 22 Sep 2020 11:11:00 GMT    "Over 200,000 People Have Died in the US: Live Covid-19 Updates - The New York Times" Tue, 22 Sep 2020 16:29:41 GMT    "Judge on Trump's SCOTUS list volunteered for the 1987 Biden presidential campaign - CNN" Tue, 22 Sep 2020 11:38:00 GMT    "Philadelphia election official urges GOP state legislature to outlaw secrecy envelopes for mail-in ballots - Fox News" Tue, 22 Sep 2020 14:13:30 GMT   "Romney backs vote on Supreme Court nominee, clearing way for Trump - POLITICO" Tue, 22 Sep 2020 15:28:00 GMT    "How To Fathom 200000 American Deaths From Covid-19 | NBC Nightly News - NBC News" Mon, 21 Sep 2020 23:58:55 GMT    "California Fire Map, Update As Bobcat Blaze 'Continues to Advance in All Directions' - Newsweek" Mon, 21 Sep 2020 10:54:20 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Without price
ABERTIS - [Ticker: ABE.MC]Chart ABERTIS  News ABERTIS  Download Historical Prices for Metastock ABERTIS and Others  Technical Analysis ABERTIS  
Last Trade18.36Last Trade Time2018-08-03 - 00:00:00
Variation0.00 (0.00%)Open18.36
High18.36Low18.36
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close18.3652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2020-09-22
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-09-08576,20011.9611.9711.9211.9500:00:00
2003-09-09898,50011.9611.9611.8211.8600:00:00
2003-09-101,174,10011.9011.9011.7211.7700:00:00
2003-09-11584,10011.8211.8211.7411.7400:00:00
2003-09-12821,60011.7911.8811.7511.7700:00:00
2003-09-15752,60011.8411.8511.7511.7700:00:00
2003-09-16796,50011.8111.9411.7711.8800:00:00
2003-09-17851,80011.9411.9911.8911.9600:00:00
2003-09-181,185,20011.9511.9611.8411.8800:00:00
2003-09-191,166,80011.9211.9611.8111.8200:00:00
2003-09-221,634,80011.8911.9411.7111.7100:00:00
2003-09-232,404,80011.7711.8011.7011.7500:00:00
2003-09-243,193,50011.8311.9611.8011.9000:00:00
2003-09-25842,60011.9011.9711.8011.8700:00:00
2003-09-26728,50011.9111.9111.7311.7500:00:00
2003-09-29614,00011.7911.8211.7311.7800:00:00
2003-09-301,603,20011.7911.8511.7311.8400:00:00
2003-10-01949,30011.7511.8311.6811.7100:00:00
2003-10-021,291,40011.7511.7811.6511.7200:00:00
2003-10-031,102,70011.7811.8211.7011.7600:00:00
2003-10-06635,80011.7811.7811.7111.7100:00:00
2003-10-07931,70011.7211.8811.7111.8500:00:00
2003-10-08745,80011.8511.9011.8011.8700:00:00
2003-10-091,002,20011.9311.9711.8911.9700:00:00
2003-10-10844,00011.5811.5811.5011.5100:00:00
2003-10-13441,80011.5511.5911.5011.5000:00:00
2003-10-14657,90011.5211.5211.4411.4500:00:00
2003-10-15704,30011.4511.5011.4511.4500:00:00
2003-10-161,134,00011.4611.5411.4111.4100:00:00
2003-10-171,154,00011.4311.4411.3611.4100:00:00
2003-10-20595,50011.4411.4811.4211.4700:00:00
2003-10-21583,20011.4711.4911.4111.4100:00:00
2003-10-22636,10011.4511.4711.3911.3900:00:00
2003-10-23903,00011.4411.4411.3811.4000:00:00
2003-10-24408,20011.4011.4411.3811.4300:00:00
2003-10-27570,40011.4411.4711.3711.4000:00:00
2003-10-28680,70011.4011.4611.3811.4200:00:00
2003-10-29349,40011.4511.4611.4211.4600:00:00
2003-10-30902,20011.4711.6011.4511.5900:00:00
2003-10-312,719,60011.5911.6611.5511.6000:00:00
2003-11-034,500,40011.6411.7511.6211.7000:00:00
2003-11-041,106,40011.7111.9711.7111.9500:00:00
2003-11-05499,50011.9511.9711.8611.9000:00:00
2003-11-063,318,50011.9811.9811.8111.8200:00:00
2003-11-07972,10011.8511.9711.8411.9700:00:00
2003-11-106,832,50011.9712.0311.8911.9700:00:00
2003-11-111,447,50011.9911.9911.8411.9000:00:00
2003-11-121,483,40011.7011.7511.6211.7500:00:00
2003-11-133,722,80011.7611.7611.6511.6800:00:00
2003-11-141,200,10011.6811.7311.6311.6800:00:00
2003-11-176,311,30011.6811.6811.5311.5600:00:00
2003-11-18962,20011.5211.6011.5211.5500:00:00
2003-11-19910,30011.5311.6411.5011.6000:00:00
2003-11-20887,20011.6511.6511.5111.5900:00:00
2003-11-211,112,50011.5411.6211.4611.5300:00:00
2003-11-241,006,10011.5311.6011.5111.5500:00:00
2003-11-251,534,50011.5711.7411.5111.6800:00:00
2003-11-26497,40011.7111.7711.6811.7200:00:00
2003-11-27305,00011.7911.7911.6911.7300:00:00
2003-11-28781,50011.7911.7911.6111.7000:00:00
2003-12-01766,00011.7511.7911.6711.7800:00:00
2003-12-02771,60011.7811.8011.7211.7400:00:00
2003-12-03532,00011.7611.7811.7211.7500:00:00
2003-12-04839,40011.7411.8011.6811.7500:00:00
2003-12-05611,60011.7811.8011.7111.7100:00:00
2003-12-08011.7111.7111.7111.7100:00:00
2003-12-091,170,00011.7911.8111.7011.7800:00:00
2003-12-101,005,50011.8111.8111.7011.7200:00:00
2003-12-11486,00011.7411.7411.6611.7200:00:00
2003-12-12713,20011.7311.7511.6811.7200:00:00
2003-12-15661,40011.7811.8011.7211.7500:00:00
2003-12-16886,70011.7511.7811.7011.7200:00:00
2003-12-171,235,00011.7311.8211.7211.8200:00:00
2003-12-181,028,70011.8211.9211.8011.8800:00:00
2003-12-191,607,30011.8011.9511.8011.9500:00:00
2003-12-221,222,50011.9011.9811.8011.8300:00:00
2003-12-231,206,20011.8812.0011.8711.9900:00:00
2003-12-24011.9911.9911.9911.9900:00:00
2003-12-25011.9911.9911.9911.9900:00:00
2003-12-26011.9911.9911.9911.9900:00:00
2003-12-291,853,80011.9812.0711.9012.0300:00:00
2003-12-302,015,40012.0712.1511.9711.9900:00:00
2003-12-31011.9911.9911.9911.9900:00:00
2004-01-01011.9911.9911.9911.9900:00:00
2004-01-02925,20011.9912.2011.9912.1700:00:00
2004-01-05690,00012.2912.2912.0512.0700:00:00
2004-01-06012.0712.0712.0712.0700:00:00
2004-01-071,188,10012.0512.1412.0112.0800:00:00
2004-01-08430,80012.1612.2012.0712.0700:00:00
2004-01-09813,00012.1212.1312.0012.0300:00:00
2004-01-121,002,10012.0512.0811.9612.0700:00:00
2004-01-131,166,90012.1012.1011.9712.0300:00:00
2004-01-14927,90012.0612.1912.0112.1700:00:00
2004-01-15612,10012.1912.1912.1012.1700:00:00
2004-01-16727,00012.1912.2312.1212.2100:00:00
2004-01-19696,20012.2112.2512.1612.2400:00:00
2004-01-20462,00012.2512.2512.1612.2100:00:00
2004-01-211,082,40012.2512.2912.1812.2400:00:00
2004-01-22642,60012.3012.3012.2112.2800:00:00
2004-01-23400,40012.2712.3412.2512.3000:00:00
2004-01-26904,00012.3712.3712.1312.1700:00:00
2004-01-27850,00012.2512.3112.1812.2100:00:00
2004-01-28875,50012.2612.2812.1512.1800:00:00
2004-01-29364,80012.1812.2612.1312.2000:00:00
2004-01-301,394,20012.2412.2512.1012.1000:00:00
2004-02-02927,20012.1012.2312.1012.2300:00:00
2004-02-03819,70012.2412.3512.2212.3200:00:00
2004-02-04697,00012.3512.3812.2812.3100:00:00
2004-02-05903,70012.3612.4812.3312.4500:00:00
2004-02-06709,80012.4712.5012.3812.4400:00:00
2004-02-09645,80012.4812.4812.3812.4600:00:00
2004-02-10775,10012.4912.5812.4112.5400:00:00
2004-02-11585,10012.5912.5912.4912.5500:00:00
2004-02-12856,40012.5912.6012.5212.5600:00:00
2004-02-13688,60012.5312.6012.5312.5400:00:00
2004-02-16380,90012.5512.5912.5312.5800:00:00
2004-02-171,287,10012.6012.7212.5612.7100:00:00
2004-02-18607,30012.7512.8312.6612.8000:00:00
2004-02-19462,30012.8212.8612.7512.8500:00:00
2004-02-20734,30012.8412.8812.6812.7200:00:00
2004-02-23531,80012.7812.8812.7612.8400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources