|
 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 | | 2005-12-26 | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 00:00:00 | | 2005-12-27 | 886,000 | 21.90 | 21.92 | 21.73 | 21.79 | 00:00:00 | | 2005-12-28 | 535,900 | 21.82 | 21.82 | 21.60 | 21.75 | 00:00:00 | | 2005-12-29 | 755,300 | 21.80 | 21.83 | 21.57 | 21.58 | 00:00:00 | | 2005-12-30 | 2,946,100 | 21.57 | 21.57 | 21.12 | 21.26 | 00:00:00 | | 2006-01-02 | 450,000 | 21.25 | 21.50 | 21.25 | 21.43 | 00:00:00 | | 2006-01-03 | 1,016,400 | 21.38 | 21.47 | 21.30 | 21.35 | 00:00:00 | | 2006-01-04 | 1,129,700 | 21.34 | 21.49 | 21.16 | 21.40 | 00:00:00 | | 2006-01-05 | 982,300 | 21.49 | 21.49 | 21.20 | 21.21 | 00:00:00 | | 2006-01-06 | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 00:00:00 | | 2006-01-09 | 897,000 | 21.13 | 21.60 | 21.10 | 21.60 | 00:00:00 | | 2006-01-10 | 1,157,600 | 21.60 | 21.70 | 21.25 | 21.70 | 00:00:00 | | 2006-01-11 | 937,600 | 21.71 | 21.82 | 21.54 | 21.58 | 00:00:00 | | 2006-01-12 | 849,000 | 21.50 | 21.60 | 21.41 | 21.55 | 00:00:00 | | 2006-01-13 | 700,600 | 21.54 | 21.54 | 21.33 | 21.36 | 00:00:00 | | 2006-01-16 | 538,600 | 21.35 | 21.45 | 21.30 | 21.44 | 00:00:00 | | 2006-01-17 | 852,700 | 21.20 | 21.32 | 21.11 | 21.11 | 00:00:00 | | 2006-01-18 | 979,000 | 21.00 | 21.14 | 20.82 | 21.08 | 00:00:00 | | 2006-01-19 | 609,300 | 21.08 | 21.34 | 21.08 | 21.33 | 00:00:00 | | 2006-01-20 | 759,500 | 21.26 | 21.46 | 21.21 | 21.25 | 00:00:00 | | 2006-01-23 | 550,400 | 20.94 | 21.20 | 20.86 | 21.16 | 00:00:00 | | 2006-01-24 | 664,400 | 21.02 | 21.33 | 20.97 | 21.09 | 00:00:00 | | 2006-01-25 | 773,700 | 21.09 | 21.33 | 21.02 | 21.30 | 00:00:00 | | 2006-01-26 | 660,900 | 21.20 | 21.65 | 21.20 | 21.44 | 00:00:00 | | 2006-01-27 | 584,600 | 21.45 | 21.64 | 21.36 | 21.51 | 00:00:00 | | 2006-01-30 | 814,300 | 21.58 | 21.90 | 21.50 | 21.71 | 00:00:00 | | 2006-01-31 | 876,500 | 21.64 | 21.96 | 21.62 | 21.89 | 00:00:00 | | 2006-02-01 | 1,100,700 | 21.77 | 22.50 | 21.77 | 22.24 | 00:00:00 | | 2006-02-02 | 895,100 | 22.44 | 22.46 | 21.85 | 21.87 | 00:00:00 | | 2006-02-03 | 452,400 | 21.99 | 22.07 | 21.88 | 21.90 | 00:00:00 | | 2006-02-06 | 406,400 | 21.86 | 22.00 | 21.68 | 21.75 | 00:00:00 | | 2006-02-07 | 487,300 | 21.88 | 21.90 | 21.63 | 21.75 | 00:00:00 | | 2006-02-08 | 537,700 | 21.68 | 21.93 | 21.66 | 21.88 | 00:00:00 | | 2006-02-09 | 789,000 | 21.87 | 22.16 | 21.73 | 21.88 | 00:00:00 | | 2006-02-10 | 678,500 | 21.88 | 21.99 | 21.62 | 21.73 | 00:00:00 | | 2006-02-13 | 314,500 | 21.70 | 21.86 | 21.68 | 21.77 | 00:00:00 | | 2006-02-14 | 458,700 | 21.73 | 21.84 | 21.70 | 21.80 | 00:00:00 | | 2006-02-15 | 487,000 | 21.72 | 21.83 | 21.72 | 21.80 | 00:00:00 | | 2006-02-16 | 503,600 | 21.75 | 22.05 | 21.75 | 21.97 | 00:00:00 | | 2006-02-17 | 610,700 | 22.00 | 22.08 | 21.86 | 21.98 | 00:00:00 | | 2006-02-20 | 389,800 | 22.09 | 22.09 | 21.92 | 22.04 | 00:00:00 | | 2006-02-21 | 929,900 | 22.18 | 22.18 | 21.79 | 21.91 | 00:00:00 | | 2006-02-22 | 800,400 | 22.00 | 22.08 | 21.75 | 21.93 | 00:00:00 | | 2006-02-23 | 494,000 | 21.86 | 21.97 | 21.80 | 21.90 | 00:00:00 | | 2006-02-24 | 597,600 | 21.86 | 21.90 | 21.67 | 21.77 | 00:00:00 | | 2006-02-27 | 481,700 | 21.90 | 21.90 | 21.72 | 21.84 | 00:00:00 | | 2006-02-28 | 1,495,700 | 21.75 | 21.84 | 21.55 | 21.74 | 00:00:00 | | 2006-03-01 | 1,274,100 | 21.80 | 22.06 | 21.66 | 22.06 | 00:00:00 | | 2006-03-02 | 1,079,900 | 22.05 | 22.06 | 21.50 | 21.64 | 00:00:00 | | 2006-03-03 | 1,521,800 | 21.56 | 21.77 | 21.46 | 21.49 | 00:00:00 | | 2006-03-06 | 697,200 | 21.45 | 21.68 | 21.45 | 21.55 | 00:00:00 | | 2006-03-07 | 736,600 | 21.46 | 21.55 | 21.15 | 21.30 | 00:00:00 | | 2006-03-08 | 824,800 | 21.38 | 21.42 | 21.11 | 21.23 | 00:00:00 | | 2006-03-09 | 489,600 | 21.29 | 21.32 | 21.15 | 21.28 | 00:00:00 | | 2006-03-10 | 722,600 | 21.14 | 21.50 | 21.14 | 21.50 | 00:00:00 | | 2006-03-13 | 452,500 | 21.55 | 21.59 | 21.46 | 21.59 | 00:00:00 | | 2006-03-14 | 467,200 | 21.45 | 21.67 | 21.44 | 21.64 | 00:00:00 | | 2006-03-15 | 1,191,100 | 21.64 | 21.82 | 21.49 | 21.52 | 00:00:00 | | 2006-03-16 | 461,300 | 21.65 | 21.71 | 21.42 | 21.67 | 00:00:00 | | 2006-03-17 | 556,700 | 21.56 | 21.73 | 21.47 | 21.70 | 00:00:00 | | 2006-03-20 | 333,700 | 21.74 | 21.84 | 21.65 | 21.70 | 00:00:00 | | 2006-03-21 | 641,500 | 21.81 | 21.95 | 21.66 | 21.92 | 00:00:00 | | 2006-03-22 | 623,700 | 21.91 | 21.95 | 21.75 | 21.84 | 00:00:00 | | 2006-03-23 | 384,100 | 21.78 | 21.95 | 21.65 | 21.71 | 00:00:00 | | 2006-03-24 | 259,600 | 21.66 | 21.87 | 21.64 | 21.79 | 00:00:00 | | 2006-03-27 | 384,700 | 21.73 | 21.88 | 21.67 | 21.72 | 00:00:00 | | 2006-03-28 | 497,500 | 21.75 | 21.89 | 21.50 | 21.55 | 00:00:00 | | 2006-03-29 | 904,200 | 21.52 | 21.65 | 21.40 | 21.47 | 00:00:00 | | 2006-03-30 | 697,500 | 21.61 | 21.61 | 21.36 | 21.42 | 00:00:00 | | 2006-03-31 | 959,400 | 21.35 | 21.48 | 21.25 | 21.39 | 00:00:00 | | 2006-04-03 | 764,600 | 21.45 | 21.69 | 21.28 | 21.30 | 00:00:00 | | 2006-04-04 | 847,900 | 21.21 | 21.29 | 21.03 | 21.18 | 00:00:00 | | 2006-04-05 | 1,325,000 | 21.19 | 21.33 | 20.88 | 20.96 | 00:00:00 | | 2006-04-06 | 1,007,200 | 21.13 | 21.13 | 20.86 | 21.00 | 00:00:00 | | 2006-04-07 | 788,900 | 21.07 | 21.11 | 20.85 | 20.93 | 00:00:00 | | 2006-04-10 | 754,800 | 20.98 | 21.24 | 20.93 | 21.15 | 00:00:00 | | 2006-04-11 | 674,900 | 21.12 | 21.23 | 20.85 | 20.85 | 00:00:00 | | 2006-04-12 | 521,800 | 20.84 | 21.04 | 20.82 | 20.93 | 00:00:00 | | 2006-04-13 | 305,900 | 21.01 | 21.01 | 20.80 | 20.83 | 00:00:00 | | 2006-04-14 | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 00:00:00 | | 2006-04-17 | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 00:00:00 | | 2006-04-18 | 1,173,200 | 20.80 | 20.92 | 20.57 | 20.64 | 00:00:00 | | 2006-04-19 | 1,462,000 | 20.70 | 20.86 | 20.50 | 20.72 | 00:00:00 | | 2006-04-20 | 786,600 | 20.70 | 20.78 | 20.55 | 20.74 | 00:00:00 | | 2006-04-21 | 891,500 | 20.80 | 20.94 | 20.62 | 20.94 | 00:00:00 | | 2006-04-24 | 7,341,300 | 21.68 | 21.77 | 21.16 | 21.30 | 00:00:00 | | 2006-04-25 | 2,122,100 | 21.43 | 21.51 | 20.73 | 20.87 | 00:00:00 | | 2006-04-26 | 2,490,800 | 21.03 | 21.05 | 20.60 | 20.86 | 00:00:00 | | 2006-04-27 | 2,507,900 | 20.93 | 20.97 | 20.67 | 20.95 | 00:00:00 | | 2006-04-28 | 2,442,500 | 21.00 | 21.00 | 20.65 | 20.92 | 00:00:00 | | 2006-05-01 | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 00:00:00 | | 2006-05-02 | 959,800 | 20.90 | 21.12 | 20.89 | 21.12 | 00:00:00 | | 2006-05-03 | 1,040,400 | 21.23 | 21.23 | 21.01 | 21.07 | 00:00:00 | | 2006-05-04 | 940,000 | 21.19 | 21.19 | 20.87 | 21.03 | 00:00:00 | | 2006-05-05 | 1,492,000 | 21.12 | 21.59 | 20.97 | 21.59 | 00:00:00 | | 2006-05-08 | 979,600 | 21.60 | 21.60 | 21.16 | 21.27 | 00:00:00 | | 2006-05-09 | 561,400 | 21.35 | 21.35 | 21.15 | 21.26 | 00:00:00 | | 2006-05-10 | 1,094,000 | 21.10 | 21.25 | 20.95 | 21.16 | 00:00:00 | | 2006-05-11 | 1,315,800 | 21.08 | 21.17 | 20.66 | 20.72 | 00:00:00 | | 2006-05-12 | 1,228,900 | 20.70 | 20.83 | 20.53 | 20.53 | 00:00:00 | | 2006-05-15 | 1,399,300 | 20.48 | 20.48 | 19.70 | 20.30 | 00:00:00 | | 2006-05-16 | 960,900 | 20.22 | 20.39 | 20.15 | 20.28 | 00:00:00 | | 2006-05-17 | 2,014,500 | 20.13 | 20.27 | 19.51 | 19.57 | 00:00:00 | | 2006-05-18 | 1,911,700 | 19.57 | 19.88 | 19.25 | 19.70 | 00:00:00 | | 2006-05-19 | 1,899,400 | 19.08 | 19.08 | 18.61 | 18.82 | 00:00:00 | | 2006-05-22 | 1,758,600 | 18.92 | 19.00 | 18.01 | 18.18 | 00:00:00 | | 2006-05-23 | 2,572,400 | 18.16 | 18.78 | 18.04 | 18.72 | 00:00:00 | | 2006-05-24 | 1,697,500 | 18.63 | 18.99 | 18.38 | 18.64 | 00:00:00 | | 2006-05-25 | 1,606,300 | 18.69 | 18.86 | 18.46 | 18.77 | 00:00:00 | | 2006-05-26 | 1,168,200 | 18.86 | 18.98 | 18.68 | 18.95 | 00:00:00 | | 2006-05-29 | 687,300 | 19.06 | 19.06 | 18.71 | 18.80 | 00:00:00 | | 2006-05-30 | 1,497,000 | 18.83 | 18.83 | 18.51 | 18.51 | 00:00:00 | | 2006-05-31 | 1,954,400 | 18.50 | 18.70 | 18.40 | 18.70 | 00:00:00 | | 2006-06-01 | 988,000 | 18.69 | 18.79 | 18.61 | 18.68 | 00:00:00 | | 2006-06-02 | 979,900 | 18.85 | 18.90 | 18.62 | 18.67 | 00:00:00 | | 2006-06-05 | 727,300 | 18.80 | 18.85 | 18.60 | 18.77 | 00:00:00 | | 2006-06-06 | 1,152,100 | 18.52 | 18.76 | 18.40 | 18.48 | 00:00:00 | | 2006-06-07 | 751,000 | 18.51 | 18.76 | 18.22 | 18.48 | 00:00:00 | | 2006-06-08 | 1,262,800 | 18.11 | 18.34 | 18.03 | 18.03 | 00:00:00 | | 2006-06-09 | 1,068,400 | 18.05 | 18.31 | 18.05 | 18.16 | 00:00:00 | | 2006-06-12 | 794,600 | 18.04 | 18.20 | 17.79 | 17.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
