|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 746,200 | 23.00 | 23.00 | 22.74 | 22.96 | 00:00:00 | 2007-10-30 | 1,144,400 | 22.91 | 22.91 | 22.62 | 22.80 | 00:00:00 | 2007-10-31 | 3,166,300 | 22.79 | 22.98 | 22.60 | 22.98 | 00:00:00 | 2007-11-01 | 1,121,800 | 22.76 | 23.10 | 22.63 | 22.85 | 00:00:00 | 2007-11-02 | 962,800 | 22.60 | 22.96 | 22.60 | 22.81 | 00:00:00 | 2007-11-05 | 690,100 | 22.70 | 22.77 | 22.51 | 22.71 | 00:00:00 | 2007-11-06 | 836,000 | 22.71 | 22.90 | 22.68 | 22.87 | 00:00:00 | 2007-11-07 | 1,197,700 | 22.88 | 22.88 | 22.40 | 22.82 | 00:00:00 | 2007-11-08 | 1,301,800 | 22.78 | 22.79 | 22.46 | 22.79 | 00:00:00 | 2007-11-09 | 990,500 | 22.89 | 22.89 | 22.56 | 22.61 | 00:00:00 | 2007-11-12 | 1,036,400 | 22.51 | 22.83 | 22.51 | 22.79 | 00:00:00 | 2007-11-13 | 1,178,100 | 22.66 | 22.76 | 22.61 | 22.71 | 00:00:00 | 2007-11-14 | 1,773,100 | 22.81 | 22.94 | 22.62 | 22.81 | 00:00:00 | 2007-11-15 | 1,628,400 | 22.83 | 22.94 | 22.65 | 22.77 | 00:00:00 | 2007-11-16 | 1,619,300 | 22.64 | 23.00 | 22.49 | 22.91 | 00:00:00 | 2007-11-19 | 1,717,300 | 22.91 | 23.05 | 22.38 | 22.38 | 00:00:00 | 2007-11-20 | 1,642,800 | 22.59 | 22.95 | 22.51 | 22.87 | 00:00:00 | 2007-11-21 | 1,413,400 | 22.56 | 22.69 | 22.05 | 22.17 | 00:00:00 | 2007-11-22 | 856,200 | 22.26 | 22.36 | 22.01 | 22.25 | 00:00:00 | 2007-11-23 | 1,009,900 | 22.31 | 22.45 | 22.01 | 22.22 | 00:00:00 | 2007-11-26 | 1,065,700 | 22.34 | 22.54 | 22.18 | 22.21 | 00:00:00 | 2007-11-27 | 1,473,800 | 22.08 | 22.40 | 22.02 | 22.33 | 00:00:00 | 2007-11-28 | 1,742,900 | 22.41 | 22.62 | 22.00 | 22.55 | 00:00:00 | 2007-11-29 | 1,593,000 | 22.60 | 22.60 | 22.09 | 22.25 | 00:00:00 | 2007-11-30 | 2,248,600 | 22.21 | 22.88 | 22.21 | 22.88 | 00:00:00 | 2007-12-03 | 1,139,200 | 22.83 | 23.09 | 22.72 | 22.75 | 00:00:00 | 2007-12-04 | 1,522,200 | 22.82 | 22.99 | 22.58 | 22.69 | 00:00:00 | 2007-12-05 | 1,441,900 | 22.91 | 23.09 | 22.79 | 23.04 | 00:00:00 | 2007-12-06 | 946,400 | 23.10 | 23.10 | 22.68 | 22.88 | 00:00:00 | 2007-12-07 | 1,352,800 | 23.00 | 23.23 | 22.82 | 23.16 | 00:00:00 | 2007-12-10 | 1,531,800 | 23.12 | 23.60 | 23.11 | 23.50 | 00:00:00 | 2007-12-11 | 1,695,700 | 23.55 | 23.78 | 23.24 | 23.78 | 00:00:00 | 2007-12-12 | 1,569,800 | 23.47 | 23.76 | 23.26 | 23.57 | 00:00:00 | 2007-12-13 | 1,529,800 | 23.50 | 23.57 | 23.14 | 23.20 | 00:00:00 | 2007-12-14 | 912,800 | 23.32 | 23.50 | 23.21 | 23.40 | 00:00:00 | 2007-12-17 | 1,442,100 | 23.13 | 23.23 | 22.85 | 22.96 | 00:00:00 | 2007-12-18 | 5,201,700 | 22.90 | 23.35 | 22.81 | 22.96 | 00:00:00 | 2007-12-19 | 1,042,100 | 22.97 | 23.15 | 22.82 | 22.93 | 00:00:00 | 2007-12-20 | 1,287,400 | 22.95 | 23.15 | 22.53 | 22.87 | 00:00:00 | 2007-12-21 | 2,615,000 | 23.08 | 23.29 | 22.87 | 22.87 | 00:00:00 | 2007-12-27 | 2,878,300 | 22.86 | 23.04 | 22.14 | 22.26 | 00:00:00 | 2007-12-28 | 1,787,900 | 22.17 | 22.26 | 21.49 | 22.04 | 00:00:00 | 2008-01-02 | 1,409,300 | 21.84 | 22.60 | 21.51 | 21.99 | 00:00:00 | 2008-01-03 | 2,531,300 | 21.98 | 22.25 | 21.31 | 21.54 | 00:00:00 | 2008-01-04 | 2,600,800 | 21.49 | 21.52 | 21.12 | 21.38 | 00:00:00 | 2008-01-07 | 1,749,600 | 21.35 | 21.67 | 21.02 | 21.32 | 00:00:00 | 2008-01-08 | 2,193,300 | 21.40 | 21.70 | 21.26 | 21.45 | 00:00:00 | 2008-01-09 | 2,523,800 | 21.30 | 21.40 | 20.90 | 21.25 | 00:00:00 | 2008-01-10 | 1,568,800 | 21.31 | 21.47 | 20.92 | 21.06 | 00:00:00 | 2008-01-11 | 1,186,700 | 20.99 | 21.18 | 20.77 | 20.86 | 00:00:00 | 2008-01-14 | 1,086,000 | 20.86 | 21.22 | 20.80 | 20.97 | 00:00:00 | 2008-01-15 | 1,516,900 | 20.83 | 20.96 | 20.16 | 20.30 | 00:00:00 | 2008-01-16 | 2,132,700 | 20.07 | 20.75 | 19.90 | 20.27 | 00:00:00 | 2008-01-17 | 1,879,400 | 20.40 | 20.88 | 20.27 | 20.39 | 00:00:00 | 2008-01-18 | 2,443,500 | 20.40 | 20.96 | 20.16 | 20.51 | 00:00:00 | 2008-01-21 | 2,653,900 | 20.21 | 20.37 | 19.44 | 19.54 | 00:00:00 | 2008-01-22 | 3,181,100 | 18.67 | 20.00 | 18.66 | 19.74 | 00:00:00 | 2008-01-23 | 2,117,900 | 19.84 | 19.97 | 19.09 | 19.31 | 00:00:00 | 2008-01-24 | 2,774,500 | 19.87 | 20.50 | 19.70 | 20.50 | 00:00:00 | 2008-01-25 | 2,280,400 | 20.70 | 20.86 | 20.25 | 20.41 | 00:00:00 | 2008-01-28 | 1,658,200 | 20.13 | 20.33 | 19.88 | 20.01 | 00:00:00 | 2008-01-29 | 1,779,600 | 20.07 | 20.72 | 20.05 | 20.68 | 00:00:00 | 2008-01-30 | 1,533,400 | 20.58 | 21.00 | 20.48 | 20.68 | 00:00:00 | 2008-01-31 | 2,514,900 | 20.65 | 20.94 | 19.92 | 20.36 | 00:00:00 | 2008-02-01 | 1,648,500 | 20.70 | 20.89 | 20.41 | 20.84 | 00:00:00 | 2008-02-04 | 998,900 | 20.85 | 20.98 | 20.51 | 20.90 | 00:00:00 | 2008-02-05 | 2,459,300 | 20.87 | 20.89 | 19.40 | 19.58 | 00:00:00 | 2008-02-06 | 1,523,700 | 19.50 | 20.18 | 19.41 | 19.91 | 00:00:00 | 2008-02-07 | 1,600,800 | 19.91 | 20.00 | 19.41 | 19.51 | 00:00:00 | 2008-02-08 | 1,458,900 | 19.59 | 19.93 | 19.30 | 19.59 | 00:00:00 | 2008-02-11 | 1,277,400 | 19.31 | 19.69 | 19.15 | 19.35 | 00:00:00 | 2008-02-12 | 1,944,500 | 19.46 | 20.15 | 19.35 | 20.01 | 00:00:00 | 2008-02-13 | 1,465,700 | 19.91 | 20.46 | 19.67 | 20.37 | 00:00:00 | 2008-02-14 | 1,791,500 | 20.60 | 20.80 | 20.23 | 20.57 | 00:00:00 | 2008-02-15 | 3,326,900 | 20.58 | 21.19 | 20.32 | 20.40 | 00:00:00 | 2008-02-18 | 1,259,700 | 20.46 | 20.92 | 20.46 | 20.89 | 00:00:00 | 2008-02-19 | 1,327,900 | 20.76 | 21.14 | 20.41 | 20.92 | 00:00:00 | 2008-02-20 | 1,696,100 | 20.69 | 20.75 | 20.45 | 20.53 | 00:00:00 | 2008-02-21 | 1,415,500 | 20.65 | 20.96 | 20.51 | 20.72 | 00:00:00 | 2008-02-22 | 928,400 | 20.51 | 20.73 | 20.35 | 20.48 | 00:00:00 | 2008-02-25 | 1,240,900 | 20.59 | 20.88 | 20.59 | 20.82 | 00:00:00 | 2008-02-26 | 1,437,600 | 20.90 | 21.27 | 20.69 | 21.17 | 00:00:00 | 2008-02-27 | 1,568,100 | 21.16 | 21.37 | 20.67 | 21.03 | 00:00:00 | 2008-02-28 | 1,443,100 | 21.30 | 21.30 | 20.70 | 20.89 | 00:00:00 | 2008-02-29 | 1,661,100 | 20.76 | 21.03 | 20.60 | 20.94 | 00:00:00 | 2008-03-03 | 1,715,300 | 20.63 | 20.78 | 20.35 | 20.45 | 00:00:00 | 2008-03-04 | 2,772,300 | 20.55 | 20.55 | 19.68 | 19.84 | 00:00:00 | 2008-03-05 | 3,277,700 | 20.16 | 20.94 | 20.02 | 20.94 | 00:00:00 | 2008-03-06 | 4,926,400 | 20.96 | 21.02 | 20.42 | 20.65 | 00:00:00 | 2008-03-07 | 2,021,100 | 20.37 | 20.75 | 20.26 | 20.50 | 00:00:00 | 2008-03-10 | 1,511,500 | 20.31 | 20.72 | 20.13 | 20.27 | 00:00:00 | 2008-03-11 | 2,650,500 | 20.28 | 20.87 | 20.27 | 20.63 | 00:00:00 | 2008-03-12 | 1,963,400 | 20.84 | 21.07 | 20.51 | 20.86 | 00:00:00 | 2008-03-13 | 1,690,100 | 20.41 | 20.69 | 20.13 | 20.48 | 00:00:00 | 2008-03-14 | 1,774,600 | 20.64 | 20.99 | 20.28 | 20.39 | 00:00:00 | 2008-03-18 | 2,197,800 | 20.29 | 20.38 | 20.09 | 20.36 | 00:00:00 | 2008-03-19 | 1,848,200 | 20.59 | 20.59 | 20.00 | 20.10 | 00:00:00 | 2008-03-20 | 2,849,800 | 20.02 | 20.30 | 19.80 | 20.03 | 00:00:00 | 2008-03-25 | 1,670,700 | 20.50 | 20.59 | 20.21 | 20.40 | 00:00:00 | 2008-03-26 | 1,341,000 | 20.36 | 20.39 | 19.91 | 19.97 | 00:00:00 | 2008-03-27 | 1,814,300 | 19.95 | 20.46 | 19.90 | 20.41 | 00:00:00 | 2008-03-28 | 1,479,600 | 20.50 | 20.68 | 20.40 | 20.59 | 00:00:00 | 2008-03-31 | 2,374,200 | 20.59 | 20.74 | 20.26 | 20.64 | 00:00:00 | 2008-04-01 | 1,718,700 | 20.63 | 20.79 | 20.56 | 20.78 | 00:00:00 | 2008-04-02 | 1,530,700 | 20.84 | 21.00 | 20.74 | 21.00 | 00:00:00 | 2008-04-03 | 1,011,300 | 20.99 | 21.00 | 20.75 | 20.96 | 00:00:00 | 2008-04-04 | 1,070,200 | 20.99 | 21.00 | 20.81 | 20.95 | 00:00:00 | 2008-04-07 | 829,800 | 21.00 | 21.14 | 20.83 | 20.94 | 00:00:00 | 2008-04-08 | 1,004,400 | 20.90 | 20.90 | 20.58 | 20.84 | 00:00:00 | 2008-04-09 | 723,200 | 20.71 | 20.86 | 20.58 | 20.58 | 00:00:00 | 2008-04-10 | 1,830,900 | 20.65 | 20.68 | 20.25 | 20.55 | 00:00:00 | 2008-04-11 | 1,214,400 | 20.37 | 20.75 | 20.05 | 20.26 | 00:00:00 | 2008-04-14 | 1,049,600 | 20.21 | 20.47 | 20.03 | 20.10 | 00:00:00 | 2008-04-15 | 1,531,400 | 20.10 | 20.50 | 20.10 | 20.34 | 00:00:00 | 2008-04-16 | 1,155,700 | 20.58 | 20.82 | 20.39 | 20.82 | 00:00:00 | 2008-04-17 | 1,157,600 | 20.90 | 20.94 | 20.50 | 20.81 | 00:00:00 | 2008-04-18 | 1,585,700 | 20.86 | 21.15 | 20.77 | 21.12 | 00:00:00 | 2008-04-21 | 1,703,700 | 21.17 | 21.23 | 20.93 | 21.13 | 00:00:00 | 2008-04-22 | 1,469,200 | 21.12 | 21.14 | 20.74 | 20.86 | 00:00:00 | 2008-04-23 | 1,342,600 | 20.87 | 21.17 | 20.70 | 21.08 | 00:00:00 | 2008-04-24 | 1,281,500 | 21.02 | 21.14 | 20.47 | 20.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|