|
 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 | | 2001-11-05 | 71,600 | 21.55 | 21.90 | 21.55 | 21.83 | 00:00:00 | | 2001-11-06 | 276,200 | 21.83 | 21.90 | 21.72 | 21.86 | 00:00:00 | | 2001-11-07 | 113,900 | 22.00 | 22.25 | 21.68 | 22.05 | 00:00:00 | | 2001-11-08 | 228,200 | 21.95 | 22.69 | 21.90 | 22.67 | 00:00:00 | | 2001-11-09 | 183,200 | 22.74 | 22.75 | 22.30 | 22.65 | 00:00:00 | | 2001-11-12 | 327,300 | 22.75 | 22.75 | 22.46 | 22.47 | 00:00:00 | | 2001-11-13 | 667,300 | 22.47 | 22.65 | 22.46 | 22.60 | 00:00:00 | | 2001-11-14 | 354,400 | 22.60 | 23.03 | 22.51 | 23.00 | 00:00:00 | | 2001-11-15 | 162,800 | 22.91 | 23.40 | 22.91 | 23.40 | 00:00:00 | | 2001-11-16 | 386,500 | 23.39 | 23.39 | 22.65 | 22.73 | 00:00:00 | | 2001-11-19 | 238,200 | 22.90 | 23.45 | 22.73 | 23.43 | 00:00:00 | | 2001-11-20 | 150,300 | 23.43 | 23.43 | 23.22 | 23.30 | 00:00:00 | | 2001-11-21 | 84,700 | 23.06 | 23.27 | 22.84 | 23.00 | 00:00:00 | | 2001-11-22 | 186,000 | 23.20 | 23.20 | 22.80 | 23.05 | 00:00:00 | | 2001-11-23 | 127,200 | 23.00 | 23.09 | 22.84 | 22.95 | 00:00:00 | | 2001-11-26 | 28,600 | 23.12 | 23.12 | 22.78 | 23.00 | 00:00:00 | | 2001-11-27 | 49,100 | 22.99 | 23.00 | 22.82 | 22.88 | 00:00:00 | | 2001-11-28 | 145,200 | 22.90 | 23.00 | 22.82 | 22.99 | 00:00:00 | | 2001-11-29 | 118,200 | 22.83 | 23.10 | 22.83 | 22.95 | 00:00:00 | | 2001-11-30 | 79,400 | 23.20 | 23.48 | 22.84 | 23.00 | 00:00:00 | | 2001-12-03 | 63,800 | 23.01 | 23.01 | 22.80 | 22.89 | 00:00:00 | | 2001-12-04 | 141,800 | 22.90 | 22.99 | 22.83 | 22.86 | 00:00:00 | | 2001-12-05 | 170,900 | 22.95 | 23.15 | 22.83 | 22.90 | 00:00:00 | | 2001-12-06 | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 00:00:00 | | 2001-12-07 | 161,100 | 23.20 | 23.20 | 22.80 | 22.83 | 00:00:00 | | 2001-12-10 | 353,200 | 22.81 | 22.95 | 22.11 | 22.30 | 00:00:00 | | 2001-12-11 | 176,200 | 22.35 | 23.00 | 22.35 | 22.66 | 00:00:00 | | 2001-12-12 | 212,400 | 22.50 | 22.50 | 22.22 | 22.40 | 00:00:00 | | 2001-12-13 | 298,800 | 22.40 | 22.40 | 22.03 | 22.21 | 00:00:00 | | 2001-12-14 | 502,100 | 22.38 | 22.38 | 21.62 | 21.78 | 00:00:00 | | 2001-12-17 | 251,900 | 21.79 | 22.12 | 21.79 | 21.95 | 00:00:00 | | 2001-12-18 | 66,600 | 21.90 | 22.24 | 21.60 | 22.11 | 00:00:00 | | 2001-12-19 | 342,100 | 22.24 | 22.94 | 22.20 | 22.40 | 00:00:00 | | 2001-12-20 | 323,800 | 22.40 | 22.51 | 22.27 | 22.50 | 00:00:00 | | 2001-12-21 | 117,000 | 22.30 | 23.40 | 22.22 | 23.40 | 00:00:00 | | 2001-12-24 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2001-12-25 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2001-12-26 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2001-12-27 | 117,700 | 22.80 | 23.19 | 22.57 | 23.00 | 00:00:00 | | 2001-12-28 | 3,868,000 | 22.95 | 22.95 | 22.30 | 22.91 | 00:00:00 | | 2001-12-31 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | | 2002-01-01 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | | 2002-01-02 | 52,400 | 22.90 | 23.20 | 22.52 | 23.07 | 00:00:00 | | 2002-01-03 | 162,900 | 23.20 | 23.20 | 22.26 | 22.26 | 00:00:00 | | 2002-01-04 | 125,400 | 22.25 | 22.41 | 22.01 | 22.01 | 00:00:00 | | 2002-01-07 | 285,600 | 22.19 | 22.22 | 21.87 | 21.98 | 00:00:00 | | 2002-01-08 | 366,000 | 21.86 | 22.19 | 21.75 | 21.75 | 00:00:00 | | 2002-01-09 | 341,800 | 21.75 | 21.92 | 21.01 | 21.20 | 00:00:00 | | 2002-01-10 | 239,200 | 21.22 | 21.33 | 20.80 | 21.13 | 00:00:00 | | 2002-01-11 | 132,800 | 21.47 | 21.54 | 21.26 | 21.40 | 00:00:00 | | 2002-01-14 | 50,800 | 21.35 | 21.70 | 21.27 | 21.58 | 00:00:00 | | 2002-01-15 | 60,400 | 21.47 | 21.70 | 21.31 | 21.46 | 00:00:00 | | 2002-01-16 | 396,100 | 21.40 | 21.40 | 21.20 | 21.26 | 00:00:00 | | 2002-01-17 | 53,600 | 21.20 | 21.49 | 21.02 | 21.35 | 00:00:00 | | 2002-01-18 | 41,600 | 21.26 | 21.45 | 21.26 | 21.39 | 00:00:00 | | 2002-01-21 | 45,400 | 21.40 | 21.50 | 21.25 | 21.42 | 00:00:00 | | 2002-01-22 | 111,600 | 21.30 | 21.68 | 21.30 | 21.52 | 00:00:00 | | 2002-01-23 | 55,600 | 21.65 | 21.66 | 21.39 | 21.65 | 00:00:00 | | 2002-01-24 | 45,100 | 21.81 | 21.81 | 21.56 | 21.65 | 00:00:00 | | 2002-01-25 | 60,500 | 21.65 | 21.80 | 21.51 | 21.70 | 00:00:00 | | 2002-01-28 | 28,900 | 21.70 | 21.80 | 21.66 | 21.70 | 00:00:00 | | 2002-01-29 | 93,300 | 21.75 | 21.86 | 21.62 | 21.75 | 00:00:00 | | 2002-01-30 | 189,100 | 21.78 | 21.78 | 21.58 | 21.58 | 00:00:00 | | 2002-01-31 | 391,800 | 21.90 | 21.90 | 21.57 | 21.80 | 00:00:00 | | 2002-02-01 | 92,200 | 21.85 | 21.90 | 21.69 | 21.69 | 00:00:00 | | 2002-02-04 | 279,700 | 21.88 | 21.91 | 21.70 | 21.75 | 00:00:00 | | 2002-02-05 | 77,400 | 21.85 | 21.95 | 21.50 | 21.95 | 00:00:00 | | 2002-02-06 | 24,700 | 21.72 | 21.90 | 21.70 | 21.70 | 00:00:00 | | 2002-02-07 | 65,400 | 21.78 | 21.95 | 21.65 | 21.80 | 00:00:00 | | 2002-02-08 | 71,400 | 21.94 | 21.94 | 21.62 | 21.84 | 00:00:00 | | 2002-02-11 | 49,000 | 21.90 | 22.00 | 21.62 | 22.00 | 00:00:00 | | 2002-02-12 | 53,000 | 21.77 | 22.00 | 21.77 | 21.81 | 00:00:00 | | 2002-02-13 | 75,000 | 21.90 | 21.99 | 21.86 | 21.90 | 00:00:00 | | 2002-02-14 | 52,000 | 21.76 | 22.00 | 21.76 | 21.86 | 00:00:00 | | 2002-02-15 | 51,400 | 21.87 | 22.00 | 21.87 | 21.89 | 00:00:00 | | 2002-02-18 | 22,700 | 22.00 | 22.00 | 21.90 | 22.00 | 00:00:00 | | 2002-02-19 | 49,900 | 22.00 | 22.00 | 21.85 | 21.95 | 00:00:00 | | 2002-02-20 | 42,100 | 21.99 | 21.99 | 21.72 | 21.92 | 00:00:00 | | 2002-02-21 | 20,800 | 21.75 | 21.90 | 21.66 | 21.67 | 00:00:00 | | 2002-02-22 | 41,200 | 21.70 | 21.75 | 21.52 | 21.60 | 00:00:00 | | 2002-02-25 | 155,600 | 21.60 | 21.80 | 21.55 | 21.80 | 00:00:00 | | 2002-02-26 | 159,800 | 21.83 | 21.83 | 21.60 | 21.61 | 00:00:00 | | 2002-02-27 | 99,700 | 21.78 | 21.80 | 21.65 | 21.80 | 00:00:00 | | 2002-02-28 | 148,400 | 21.73 | 22.00 | 21.73 | 21.98 | 00:00:00 | | 2002-03-01 | 33,500 | 21.90 | 22.04 | 21.82 | 21.82 | 00:00:00 | | 2002-03-04 | 88,900 | 22.00 | 22.04 | 21.98 | 22.04 | 00:00:00 | | 2002-03-05 | 67,700 | 21.93 | 22.03 | 21.74 | 21.75 | 00:00:00 | | 2002-03-06 | 93,400 | 21.73 | 21.82 | 21.65 | 21.70 | 00:00:00 | | 2002-03-07 | 83,000 | 21.87 | 21.92 | 21.61 | 21.61 | 00:00:00 | | 2002-03-08 | 383,800 | 21.60 | 21.76 | 21.60 | 21.68 | 00:00:00 | | 2002-03-11 | 210,500 | 21.54 | 21.94 | 21.54 | 21.70 | 00:00:00 | | 2002-03-12 | 62,200 | 21.65 | 21.85 | 21.56 | 21.60 | 00:00:00 | | 2002-03-13 | 71,300 | 21.80 | 22.04 | 21.60 | 21.63 | 00:00:00 | | 2002-03-14 | 231,900 | 21.90 | 21.90 | 21.55 | 21.55 | 00:00:00 | | 2002-03-15 | 141,600 | 22.00 | 22.29 | 21.70 | 21.90 | 00:00:00 | | 2002-03-18 | 100,500 | 22.20 | 22.20 | 21.80 | 21.80 | 00:00:00 | | 2002-03-19 | 127,700 | 21.80 | 22.05 | 21.55 | 21.55 | 00:00:00 | | 2002-03-20 | 248,900 | 21.50 | 22.00 | 21.50 | 21.82 | 00:00:00 | | 2002-03-21 | 163,900 | 21.95 | 21.95 | 21.77 | 21.80 | 00:00:00 | | 2002-03-22 | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 00:00:00 | | 2002-03-25 | 864,000 | 21.25 | 21.50 | 20.90 | 21.48 | 00:00:00 | | 2002-03-26 | 601,600 | 21.25 | 21.30 | 20.98 | 21.30 | 00:00:00 | | 2002-03-27 | 1,250,700 | 21.06 | 21.28 | 21.06 | 21.15 | 00:00:00 | | 2002-03-28 | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 00:00:00 | | 2002-03-29 | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 00:00:00 | | 2002-04-01 | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 00:00:00 | | 2002-04-02 | 141,500 | 21.20 | 21.25 | 21.09 | 21.11 | 00:00:00 | | 2002-04-03 | 115,000 | 21.11 | 21.19 | 21.10 | 21.19 | 00:00:00 | | 2002-04-04 | 170,600 | 21.29 | 21.29 | 21.10 | 21.15 | 00:00:00 | | 2002-04-05 | 153,500 | 21.11 | 21.40 | 21.11 | 21.23 | 00:00:00 | | 2002-04-08 | 167,200 | 21.20 | 21.33 | 21.14 | 21.20 | 00:00:00 | | 2002-04-09 | 122,600 | 21.20 | 21.29 | 21.15 | 21.25 | 00:00:00 | | 2002-04-10 | 226,600 | 21.25 | 21.60 | 21.18 | 21.60 | 00:00:00 | | 2002-04-11 | 333,800 | 21.60 | 21.80 | 21.46 | 21.80 | 00:00:00 | | 2002-04-12 | 93,000 | 21.52 | 21.61 | 21.50 | 21.54 | 00:00:00 | | 2002-04-15 | 29,800 | 21.52 | 21.70 | 21.50 | 21.54 | 00:00:00 | | 2002-04-16 | 102,300 | 21.80 | 21.80 | 21.50 | 21.50 | 00:00:00 | | 2002-04-17 | 56,100 | 21.68 | 21.70 | 21.40 | 21.50 | 00:00:00 | | 2002-04-18 | 50,400 | 21.50 | 21.56 | 21.39 | 21.50 | 00:00:00 | | 2002-04-19 | 131,300 | 21.36 | 22.00 | 21.36 | 21.99 | 00:00:00 | | 2002-04-22 | 69,500 | 22.00 | 22.15 | 21.60 | 21.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
