|
 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 | | 2006-06-12 | 794,600 | 18.04 | 18.20 | 17.79 | 17.90 | 00:00:00 | | 2006-06-13 | 1,527,000 | 17.62 | 17.89 | 17.30 | 17.55 | 00:00:00 | | 2006-06-14 | 725,500 | 17.48 | 17.65 | 17.42 | 17.60 | 00:00:00 | | 2006-06-15 | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | | 2006-06-16 | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | | 2006-06-19 | 1,160,300 | 17.89 | 18.09 | 17.83 | 17.94 | 00:00:00 | | 2006-06-20 | 959,800 | 17.83 | 18.13 | 17.73 | 18.11 | 00:00:00 | | 2006-06-21 | 854,100 | 18.19 | 18.19 | 17.80 | 18.16 | 00:00:00 | | 2006-06-22 | 696,800 | 18.20 | 18.29 | 17.98 | 18.17 | 00:00:00 | | 2006-06-23 | 666,700 | 18.11 | 18.35 | 18.11 | 18.30 | 00:00:00 | | 2006-06-26 | 704,400 | 18.40 | 18.40 | 18.09 | 18.14 | 00:00:00 | | 2006-06-27 | 743,500 | 18.17 | 18.27 | 18.00 | 18.04 | 00:00:00 | | 2006-06-28 | 712,500 | 18.03 | 18.04 | 17.83 | 17.92 | 00:00:00 | | 2006-06-29 | 1,876,400 | 18.00 | 18.36 | 17.80 | 18.36 | 00:00:00 | | 2006-06-30 | 1,439,400 | 18.35 | 18.40 | 18.11 | 18.31 | 00:00:00 | | 2006-07-03 | 1,212,600 | 18.38 | 18.96 | 18.30 | 18.83 | 00:00:00 | | 2006-07-04 | 804,500 | 18.85 | 18.85 | 18.43 | 18.69 | 00:00:00 | | 2006-07-05 | 885,500 | 18.64 | 18.75 | 18.50 | 18.75 | 00:00:00 | | 2006-07-06 | 790,500 | 18.72 | 18.90 | 18.52 | 18.82 | 00:00:00 | | 2006-07-07 | 478,100 | 18.72 | 18.79 | 18.54 | 18.69 | 00:00:00 | | 2006-07-10 | 524,700 | 18.68 | 18.75 | 18.51 | 18.68 | 00:00:00 | | 2006-07-11 | 998,300 | 18.63 | 18.63 | 18.43 | 18.43 | 00:00:00 | | 2006-07-12 | 548,600 | 18.45 | 18.70 | 18.38 | 18.41 | 00:00:00 | | 2006-07-13 | 609,600 | 18.35 | 18.42 | 18.20 | 18.25 | 00:00:00 | | 2006-07-14 | 1,061,000 | 18.14 | 18.40 | 18.03 | 18.07 | 00:00:00 | | 2006-07-17 | 832,100 | 18.07 | 18.20 | 17.68 | 17.75 | 00:00:00 | | 2006-07-18 | 955,300 | 17.79 | 17.90 | 17.60 | 17.76 | 00:00:00 | | 2006-07-19 | 825,800 | 17.79 | 18.13 | 17.70 | 18.13 | 00:00:00 | | 2006-07-20 | 853,200 | 18.14 | 18.30 | 17.94 | 18.09 | 00:00:00 | | 2006-07-21 | 1,440,200 | 18.00 | 18.00 | 17.72 | 17.75 | 00:00:00 | | 2006-07-24 | 680,800 | 17.74 | 18.30 | 17.72 | 18.18 | 00:00:00 | | 2006-07-25 | 737,700 | 18.30 | 18.30 | 18.06 | 18.20 | 00:00:00 | | 2006-07-26 | 765,300 | 18.25 | 18.43 | 18.02 | 18.43 | 00:00:00 | | 2006-07-27 | 834,500 | 18.48 | 18.55 | 18.26 | 18.48 | 00:00:00 | | 2006-07-28 | 1,416,300 | 18.40 | 18.54 | 18.20 | 18.54 | 00:00:00 | | 2006-07-31 | 799,100 | 18.46 | 18.46 | 18.28 | 18.44 | 00:00:00 | | 2006-08-01 | 831,000 | 18.49 | 18.50 | 18.26 | 18.27 | 00:00:00 | | 2006-08-02 | 1,398,800 | 18.37 | 18.44 | 18.28 | 18.40 | 00:00:00 | | 2006-08-03 | 541,200 | 18.35 | 18.44 | 18.27 | 18.42 | 00:00:00 | | 2006-08-04 | 771,700 | 18.43 | 18.72 | 18.37 | 18.67 | 00:00:00 | | 2006-08-07 | 2,033,300 | 18.62 | 19.07 | 18.55 | 18.78 | 00:00:00 | | 2006-08-08 | 649,100 | 18.88 | 18.93 | 18.65 | 18.78 | 00:00:00 | | 2006-08-09 | 701,200 | 18.80 | 19.02 | 18.65 | 18.95 | 00:00:00 | | 2006-08-10 | 562,800 | 18.77 | 18.89 | 18.56 | 18.72 | 00:00:00 | | 2006-08-11 | 528,100 | 18.83 | 18.83 | 18.42 | 18.65 | 00:00:00 | | 2006-08-14 | 583,400 | 18.72 | 19.00 | 18.71 | 18.87 | 00:00:00 | | 2006-08-15 | 310,900 | 18.76 | 19.18 | 18.76 | 19.10 | 00:00:00 | | 2006-08-16 | 800,800 | 18.97 | 19.19 | 18.97 | 19.19 | 00:00:00 | | 2006-08-17 | 633,800 | 19.20 | 19.24 | 19.02 | 19.13 | 00:00:00 | | 2006-08-18 | 740,100 | 19.15 | 19.16 | 18.94 | 19.03 | 00:00:00 | | 2006-08-21 | 289,800 | 18.93 | 19.10 | 18.93 | 19.04 | 00:00:00 | | 2006-08-22 | 524,100 | 19.08 | 19.13 | 18.97 | 19.05 | 00:00:00 | | 2006-08-23 | 474,900 | 19.08 | 19.08 | 18.88 | 18.91 | 00:00:00 | | 2006-08-24 | 465,200 | 18.89 | 19.04 | 18.80 | 18.95 | 00:00:00 | | 2006-08-25 | 503,500 | 18.95 | 19.05 | 18.87 | 18.94 | 00:00:00 | | 2006-08-28 | 745,300 | 18.90 | 19.00 | 18.78 | 18.99 | 00:00:00 | | 2006-08-29 | 819,700 | 18.99 | 19.10 | 18.92 | 19.02 | 00:00:00 | | 2006-08-30 | 670,400 | 19.01 | 19.19 | 19.00 | 19.10 | 00:00:00 | | 2006-08-31 | 510,600 | 19.11 | 19.14 | 18.91 | 19.05 | 00:00:00 | | 2006-09-01 | 1,586,600 | 19.13 | 19.82 | 19.00 | 19.57 | 00:00:00 | | 2006-09-04 | 940,500 | 19.66 | 19.94 | 19.62 | 19.89 | 00:00:00 | | 2006-09-05 | 901,500 | 19.95 | 19.95 | 19.65 | 19.72 | 00:00:00 | | 2006-09-06 | 769,300 | 19.77 | 19.85 | 19.56 | 19.57 | 00:00:00 | | 2006-09-07 | 859,600 | 19.55 | 19.60 | 19.31 | 19.46 | 00:00:00 | | 2006-09-08 | 1,383,400 | 19.53 | 19.73 | 19.48 | 19.59 | 00:00:00 | | 2006-09-11 | 840,400 | 19.52 | 19.90 | 19.45 | 19.62 | 00:00:00 | | 2006-09-12 | 570,000 | 19.59 | 19.73 | 19.47 | 19.72 | 00:00:00 | | 2006-09-13 | 881,300 | 19.80 | 19.86 | 19.48 | 19.56 | 00:00:00 | | 2006-09-14 | 1,220,000 | 19.66 | 19.75 | 19.49 | 19.64 | 00:00:00 | | 2006-09-15 | 1,085,400 | 19.68 | 19.86 | 19.60 | 19.78 | 00:00:00 | | 2006-09-18 | 666,600 | 19.84 | 19.88 | 19.65 | 19.80 | 00:00:00 | | 2006-09-19 | 697,400 | 19.86 | 19.91 | 19.68 | 19.85 | 00:00:00 | | 2006-09-20 | 2,502,800 | 19.93 | 20.38 | 19.89 | 20.38 | 00:00:00 | | 2006-09-21 | 1,491,600 | 20.31 | 20.40 | 20.12 | 20.20 | 00:00:00 | | 2006-09-22 | 1,990,300 | 20.20 | 20.46 | 20.18 | 20.35 | 00:00:00 | | 2006-09-25 | 1,361,500 | 20.64 | 20.64 | 20.11 | 20.28 | 00:00:00 | | 2006-09-26 | 1,427,700 | 20.36 | 20.40 | 20.12 | 20.23 | 00:00:00 | | 2006-09-27 | 3,167,800 | 20.11 | 20.54 | 20.07 | 20.54 | 00:00:00 | | 2006-09-28 | 2,110,200 | 20.54 | 20.76 | 20.31 | 20.57 | 00:00:00 | | 2006-09-29 | 956,000 | 20.70 | 20.76 | 20.47 | 20.70 | 00:00:00 | | 2006-10-02 | 1,162,900 | 20.70 | 20.75 | 20.34 | 20.55 | 00:00:00 | | 2006-10-03 | 1,268,700 | 20.52 | 20.52 | 20.23 | 20.30 | 00:00:00 | | 2006-10-04 | 1,565,300 | 20.41 | 20.56 | 20.31 | 20.56 | 00:00:00 | | 2006-10-05 | 1,417,600 | 20.57 | 20.58 | 20.45 | 20.50 | 00:00:00 | | 2006-10-06 | 2,810,600 | 20.44 | 20.50 | 20.20 | 20.35 | 00:00:00 | | 2006-10-09 | 990,300 | 20.45 | 20.45 | 20.22 | 20.31 | 00:00:00 | | 2006-10-10 | 1,004,300 | 20.43 | 20.61 | 20.31 | 20.61 | 00:00:00 | | 2006-10-11 | 1,251,100 | 20.65 | 20.78 | 20.44 | 20.76 | 00:00:00 | | 2006-10-12 | 1,162,400 | 20.78 | 20.78 | 20.53 | 20.60 | 00:00:00 | | 2006-10-13 | 705,000 | 20.60 | 20.69 | 20.50 | 20.54 | 00:00:00 | | 2006-10-16 | 1,939,700 | 20.57 | 20.99 | 20.55 | 20.93 | 00:00:00 | | 2006-10-17 | 1,475,200 | 21.00 | 21.40 | 20.63 | 20.63 | 00:00:00 | | 2006-10-18 | 2,006,700 | 20.80 | 21.19 | 20.77 | 21.18 | 00:00:00 | | 2006-10-19 | 1,082,900 | 21.13 | 21.15 | 20.94 | 21.02 | 00:00:00 | | 2006-10-20 | 1,277,100 | 21.16 | 21.39 | 21.04 | 21.31 | 00:00:00 | | 2006-10-23 | 1,368,500 | 21.38 | 21.60 | 21.15 | 21.60 | 00:00:00 | | 2006-10-24 | 1,558,300 | 21.50 | 21.58 | 21.33 | 21.46 | 00:00:00 | | 2006-10-25 | 1,155,900 | 21.52 | 21.52 | 21.44 | 21.50 | 00:00:00 | | 2006-10-26 | 999,300 | 21.48 | 21.50 | 21.39 | 21.50 | 00:00:00 | | 2006-10-27 | 1,937,300 | 21.49 | 21.57 | 21.41 | 21.53 | 00:00:00 | | 2006-10-30 | 1,141,600 | 21.47 | 21.47 | 21.16 | 21.35 | 00:00:00 | | 2006-10-31 | 921,300 | 21.27 | 21.34 | 21.14 | 21.21 | 00:00:00 | | 2006-11-01 | 675,600 | 21.21 | 21.29 | 21.16 | 21.25 | 00:00:00 | | 2006-11-02 | 1,153,500 | 21.29 | 21.29 | 21.09 | 21.25 | 00:00:00 | | 2006-11-03 | 2,039,600 | 21.29 | 21.40 | 21.20 | 21.28 | 00:00:00 | | 2006-11-06 | 888,200 | 21.39 | 21.40 | 21.24 | 21.40 | 00:00:00 | | 2006-11-07 | 1,445,500 | 21.50 | 21.60 | 21.34 | 21.60 | 00:00:00 | | 2006-11-08 | 3,498,600 | 21.63 | 22.30 | 21.51 | 22.01 | 00:00:00 | | 2006-11-09 | 878,900 | 22.17 | 22.17 | 21.94 | 22.05 | 00:00:00 | | 2006-11-10 | 1,505,800 | 22.02 | 22.30 | 21.95 | 22.00 | 00:00:00 | | 2006-11-13 | 1,777,300 | 22.09 | 22.10 | 21.86 | 21.93 | 00:00:00 | | 2006-11-14 | 1,139,500 | 21.90 | 21.95 | 21.65 | 21.78 | 00:00:00 | | 2006-11-15 | 678,200 | 21.79 | 21.94 | 21.75 | 21.89 | 00:00:00 | | 2006-11-16 | 718,800 | 21.85 | 22.09 | 21.83 | 22.07 | 00:00:00 | | 2006-11-17 | 5,379,300 | 22.10 | 22.20 | 21.93 | 21.94 | 00:00:00 | | 2006-11-20 | 774,100 | 21.92 | 22.00 | 21.76 | 21.95 | 00:00:00 | | 2006-11-21 | 890,200 | 21.79 | 21.96 | 21.77 | 21.77 | 00:00:00 | | 2006-11-22 | 1,052,500 | 21.81 | 21.90 | 21.73 | 21.73 | 00:00:00 | | 2006-11-23 | 593,900 | 21.81 | 21.83 | 21.55 | 21.71 | 00:00:00 | | 2006-11-24 | 1,370,400 | 21.70 | 21.70 | 21.21 | 21.52 | 00:00:00 | | 2006-11-27 | 1,473,400 | 21.44 | 21.56 | 21.20 | 21.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
