|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 1,275,800 | 16.70 | 16.82 | 16.56 | 16.66 | 00:00:00 | | 2005-01-25 | 681,900 | 16.60 | 16.93 | 16.60 | 16.72 | 00:00:00 | | 2005-01-26 | 574,900 | 16.61 | 16.90 | 16.60 | 16.88 | 00:00:00 | | 2005-01-27 | 575,200 | 16.94 | 17.24 | 16.86 | 17.18 | 00:00:00 | | 2005-01-28 | 952,500 | 17.19 | 17.40 | 17.11 | 17.18 | 00:00:00 | | 2005-01-31 | 1,005,100 | 17.28 | 17.43 | 17.20 | 17.39 | 00:00:00 | | 2005-02-01 | 672,100 | 17.32 | 17.59 | 17.29 | 17.54 | 00:00:00 | | 2005-02-02 | 448,700 | 17.54 | 17.70 | 17.54 | 17.64 | 00:00:00 | | 2005-02-03 | 1,378,900 | 17.63 | 18.01 | 17.63 | 17.95 | 00:00:00 | | 2005-02-04 | 1,026,500 | 17.90 | 18.28 | 17.90 | 18.28 | 00:00:00 | | 2005-02-07 | 1,482,200 | 18.15 | 18.27 | 18.15 | 18.25 | 00:00:00 | | 2005-02-08 | 1,045,700 | 18.24 | 18.28 | 18.19 | 18.26 | 00:00:00 | | 2005-02-09 | 780,100 | 18.29 | 18.37 | 18.20 | 18.31 | 00:00:00 | | 2005-02-10 | 431,900 | 18.31 | 18.40 | 18.24 | 18.33 | 00:00:00 | | 2005-02-11 | 503,800 | 18.30 | 18.47 | 18.30 | 18.47 | 00:00:00 | | 2005-02-14 | 503,300 | 18.45 | 18.63 | 18.34 | 18.56 | 00:00:00 | | 2005-02-15 | 516,000 | 18.56 | 18.66 | 18.52 | 18.64 | 00:00:00 | | 2005-02-16 | 637,700 | 18.64 | 18.67 | 18.56 | 18.66 | 00:00:00 | | 2005-02-17 | 576,200 | 18.68 | 18.96 | 18.63 | 18.66 | 00:00:00 | | 2005-02-18 | 2,154,500 | 18.66 | 18.72 | 18.52 | 18.62 | 00:00:00 | | 2005-02-21 | 2,824,200 | 18.55 | 18.60 | 18.30 | 18.41 | 00:00:00 | | 2005-02-22 | 5,352,600 | 18.36 | 18.43 | 18.00 | 18.14 | 00:00:00 | | 2005-02-23 | 1,007,200 | 18.05 | 18.23 | 17.95 | 18.15 | 00:00:00 | | 2005-02-24 | 953,200 | 17.98 | 18.15 | 17.83 | 17.90 | 00:00:00 | | 2005-02-25 | 682,400 | 18.05 | 18.19 | 18.00 | 18.17 | 00:00:00 | | 2005-02-28 | 1,528,300 | 18.03 | 18.11 | 17.81 | 17.91 | 00:00:00 | | 2005-03-01 | 708,200 | 17.82 | 18.10 | 17.80 | 17.97 | 00:00:00 | | 2005-03-02 | 1,540,300 | 17.95 | 18.06 | 17.81 | 17.85 | 00:00:00 | | 2005-03-03 | 864,300 | 17.94 | 17.94 | 17.68 | 17.68 | 00:00:00 | | 2005-03-04 | 1,358,700 | 17.65 | 18.04 | 17.44 | 18.04 | 00:00:00 | | 2005-03-07 | 1,193,000 | 18.05 | 18.16 | 17.88 | 17.94 | 00:00:00 | | 2005-03-08 | 524,000 | 17.86 | 17.96 | 17.85 | 17.94 | 00:00:00 | | 2005-03-09 | 2,758,000 | 17.86 | 17.97 | 17.62 | 17.66 | 00:00:00 | | 2005-03-10 | 1,484,800 | 17.50 | 17.57 | 17.30 | 17.32 | 00:00:00 | | 2005-03-11 | 879,600 | 17.44 | 17.50 | 17.22 | 17.29 | 00:00:00 | | 2005-03-14 | 426,400 | 17.34 | 17.40 | 17.13 | 17.25 | 00:00:00 | | 2005-03-15 | 664,900 | 17.20 | 17.53 | 17.20 | 17.30 | 00:00:00 | | 2005-03-16 | 793,100 | 17.25 | 17.44 | 17.13 | 17.13 | 00:00:00 | | 2005-03-17 | 870,900 | 17.04 | 17.43 | 17.02 | 17.41 | 00:00:00 | | 2005-03-18 | 1,355,500 | 17.37 | 17.75 | 17.37 | 17.58 | 00:00:00 | | 2005-03-21 | 723,600 | 17.68 | 17.79 | 17.47 | 17.55 | 00:00:00 | | 2005-03-22 | 487,700 | 17.48 | 17.61 | 17.40 | 17.58 | 00:00:00 | | 2005-03-23 | 983,400 | 17.30 | 17.47 | 17.26 | 17.45 | 00:00:00 | | 2005-03-24 | 395,500 | 17.49 | 17.65 | 17.32 | 17.53 | 00:00:00 | | 2005-03-25 | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 00:00:00 | | 2005-03-28 | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 00:00:00 | | 2005-03-29 | 674,400 | 17.31 | 17.59 | 17.25 | 17.59 | 00:00:00 | | 2005-03-30 | 702,800 | 17.42 | 17.53 | 17.36 | 17.45 | 00:00:00 | | 2005-03-31 | 521,000 | 17.50 | 17.66 | 17.40 | 17.43 | 00:00:00 | | 2005-04-01 | 444,100 | 17.40 | 17.64 | 17.36 | 17.49 | 00:00:00 | | 2005-04-04 | 1,213,400 | 17.49 | 17.49 | 17.22 | 17.30 | 00:00:00 | | 2005-04-05 | 583,300 | 17.26 | 17.44 | 17.26 | 17.39 | 00:00:00 | | 2005-04-06 | 704,000 | 17.32 | 17.61 | 17.32 | 17.61 | 00:00:00 | | 2005-04-07 | 807,300 | 17.60 | 17.73 | 17.41 | 17.68 | 00:00:00 | | 2005-04-08 | 1,078,500 | 17.90 | 17.90 | 17.66 | 17.80 | 00:00:00 | | 2005-04-11 | 701,300 | 17.62 | 17.82 | 17.60 | 17.80 | 00:00:00 | | 2005-04-12 | 552,300 | 17.84 | 17.89 | 17.74 | 17.78 | 00:00:00 | | 2005-04-13 | 663,400 | 17.90 | 18.07 | 17.83 | 18.06 | 00:00:00 | | 2005-04-14 | 2,313,100 | 17.92 | 18.10 | 17.92 | 18.08 | 00:00:00 | | 2005-04-15 | 3,266,800 | 17.95 | 18.08 | 17.88 | 17.91 | 00:00:00 | | 2005-04-18 | 3,904,900 | 17.56 | 17.79 | 17.38 | 17.66 | 00:00:00 | | 2005-04-19 | 6,754,200 | 17.60 | 17.84 | 17.55 | 17.76 | 00:00:00 | | 2005-04-20 | 921,100 | 17.68 | 17.68 | 17.43 | 17.50 | 00:00:00 | | 2005-04-21 | 1,545,300 | 17.36 | 17.54 | 17.36 | 17.50 | 00:00:00 | | 2005-04-22 | 293,000 | 17.53 | 17.57 | 17.45 | 17.49 | 00:00:00 | | 2005-04-25 | 2,367,200 | 17.32 | 17.49 | 17.32 | 17.41 | 00:00:00 | | 2005-04-26 | 1,046,300 | 17.34 | 17.40 | 17.17 | 17.18 | 00:00:00 | | 2005-04-27 | 1,066,000 | 17.22 | 17.22 | 16.94 | 16.96 | 00:00:00 | | 2005-04-28 | 945,100 | 16.90 | 17.09 | 16.82 | 16.92 | 00:00:00 | | 2005-04-29 | 557,800 | 16.82 | 17.10 | 16.82 | 17.00 | 00:00:00 | | 2005-05-02 | 605,400 | 16.96 | 17.39 | 16.96 | 17.39 | 00:00:00 | | 2005-05-03 | 814,600 | 17.31 | 17.54 | 17.31 | 17.53 | 00:00:00 | | 2005-05-04 | 845,900 | 17.46 | 17.68 | 17.34 | 17.63 | 00:00:00 | | 2005-05-05 | 433,300 | 17.70 | 17.75 | 17.55 | 17.59 | 00:00:00 | | 2005-05-06 | 347,700 | 17.70 | 17.75 | 17.53 | 17.70 | 00:00:00 | | 2005-05-09 | 473,900 | 17.59 | 17.70 | 17.55 | 17.65 | 00:00:00 | | 2005-05-10 | 477,500 | 17.75 | 17.75 | 17.53 | 17.53 | 00:00:00 | | 2005-05-11 | 533,700 | 17.51 | 17.73 | 17.51 | 17.70 | 00:00:00 | | 2005-05-12 | 475,500 | 17.80 | 17.86 | 17.75 | 17.86 | 00:00:00 | | 2005-05-13 | 505,400 | 17.75 | 17.93 | 17.72 | 17.85 | 00:00:00 | | 2005-05-16 | 357,500 | 17.90 | 17.90 | 17.72 | 17.86 | 00:00:00 | | 2005-05-17 | 852,600 | 17.95 | 17.95 | 17.72 | 17.77 | 00:00:00 | | 2005-05-18 | 1,097,500 | 17.84 | 18.25 | 17.84 | 18.23 | 00:00:00 | | 2005-05-19 | 563,500 | 18.18 | 18.23 | 18.09 | 18.14 | 00:00:00 | | 2005-05-20 | 394,800 | 18.15 | 18.18 | 18.00 | 18.09 | 00:00:00 | | 2005-05-23 | 581,800 | 18.18 | 18.18 | 17.89 | 18.01 | 00:00:00 | | 2005-05-24 | 590,800 | 17.94 | 18.16 | 17.94 | 18.08 | 00:00:00 | | 2005-05-25 | 436,000 | 18.00 | 18.18 | 18.00 | 18.10 | 00:00:00 | | 2005-05-26 | 519,900 | 18.18 | 18.18 | 18.04 | 18.11 | 00:00:00 | | 2005-05-27 | 733,600 | 18.05 | 18.13 | 17.98 | 18.01 | 00:00:00 | | 2005-05-30 | 447,100 | 17.95 | 18.19 | 17.95 | 18.18 | 00:00:00 | | 2005-05-31 | 1,293,100 | 18.06 | 18.20 | 18.06 | 18.14 | 00:00:00 | | 2005-06-01 | 1,455,900 | 18.17 | 18.61 | 18.14 | 18.57 | 00:00:00 | | 2005-06-02 | 1,024,900 | 18.65 | 18.78 | 18.53 | 18.75 | 00:00:00 | | 2005-06-03 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2005-06-06 | 623,400 | 18.97 | 19.18 | 18.92 | 18.98 | 00:00:00 | | 2005-06-07 | 1,133,200 | 19.09 | 19.43 | 18.97 | 19.36 | 00:00:00 | | 2005-06-08 | 682,500 | 19.29 | 19.40 | 19.16 | 19.22 | 00:00:00 | | 2005-06-09 | 1,114,200 | 19.10 | 19.49 | 19.10 | 19.46 | 00:00:00 | | 2005-06-10 | 1,307,200 | 19.53 | 19.86 | 19.44 | 19.82 | 00:00:00 | | 2005-06-13 | 820,300 | 19.85 | 19.95 | 19.75 | 19.90 | 00:00:00 | | 2005-06-14 | 762,600 | 19.93 | 20.03 | 19.82 | 19.96 | 00:00:00 | | 2005-06-15 | 754,600 | 20.00 | 20.00 | 19.81 | 19.86 | 00:00:00 | | 2005-06-16 | 729,800 | 19.73 | 19.95 | 19.73 | 19.84 | 00:00:00 | | 2005-06-17 | 864,400 | 19.77 | 19.96 | 19.75 | 19.92 | 00:00:00 | | 2005-06-20 | 378,800 | 19.81 | 19.92 | 19.73 | 19.85 | 00:00:00 | | 2005-06-21 | 841,700 | 19.94 | 19.94 | 19.81 | 19.89 | 00:00:00 | | 2005-06-22 | 799,900 | 19.95 | 20.10 | 19.88 | 19.99 | 00:00:00 | | 2005-06-23 | 708,100 | 19.90 | 20.05 | 19.90 | 19.95 | 00:00:00 | | 2005-06-24 | 586,800 | 19.88 | 20.05 | 19.88 | 19.93 | 00:00:00 | | 2005-06-27 | 1,060,500 | 19.85 | 19.96 | 19.83 | 19.96 | 00:00:00 | | 2005-06-28 | 1,043,800 | 19.90 | 20.21 | 19.89 | 20.10 | 00:00:00 | | 2005-06-29 | 1,202,900 | 20.25 | 20.91 | 20.11 | 20.85 | 00:00:00 | | 2005-06-30 | 1,471,700 | 20.93 | 21.33 | 20.90 | 21.07 | 00:00:00 | | 2005-07-01 | 1,056,900 | 21.00 | 21.59 | 20.90 | 21.54 | 00:00:00 | | 2005-07-04 | 909,900 | 20.51 | 20.64 | 20.23 | 20.54 | 00:00:00 | | 2005-07-05 | 558,800 | 20.54 | 20.66 | 20.46 | 20.62 | 00:00:00 | | 2005-07-06 | 1,059,700 | 20.59 | 20.67 | 20.54 | 20.62 | 00:00:00 | | 2005-07-07 | 1,934,100 | 20.54 | 20.57 | 19.85 | 20.24 | 00:00:00 | | 2005-07-08 | 1,120,600 | 20.56 | 20.71 | 20.23 | 20.71 | 00:00:00 | | 2005-07-11 | 974,300 | 20.86 | 21.23 | 20.83 | 21.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
