|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 624,200 | 11.20 | 11.36 | 11.10 | 11.30 | 00:00:00 | | 2002-10-08 | 1,020,100 | 11.27 | 11.44 | 11.13 | 11.17 | 00:00:00 | | 2002-10-09 | 553,700 | 11.22 | 11.30 | 11.02 | 11.02 | 00:00:00 | | 2002-10-10 | 603,500 | 11.01 | 11.33 | 11.01 | 11.23 | 00:00:00 | | 2002-10-11 | 310,800 | 11.23 | 11.33 | 11.15 | 11.30 | 00:00:00 | | 2002-10-14 | 393,700 | 11.30 | 11.34 | 11.05 | 11.25 | 00:00:00 | | 2002-10-15 | 786,300 | 11.25 | 11.32 | 11.16 | 11.20 | 00:00:00 | | 2002-10-16 | 1,137,100 | 11.26 | 11.29 | 10.98 | 11.02 | 00:00:00 | | 2002-10-17 | 1,238,500 | 11.06 | 11.22 | 11.04 | 11.13 | 00:00:00 | | 2002-10-18 | 420,800 | 11.12 | 11.23 | 11.06 | 11.20 | 00:00:00 | | 2002-10-21 | 394,000 | 11.15 | 11.23 | 11.10 | 11.16 | 00:00:00 | | 2002-10-22 | 430,400 | 11.16 | 11.20 | 11.05 | 11.20 | 00:00:00 | | 2002-10-23 | 2,628,300 | 11.11 | 11.18 | 10.99 | 10.99 | 00:00:00 | | 2002-10-24 | 628,300 | 11.08 | 11.11 | 10.94 | 10.97 | 00:00:00 | | 2002-10-25 | 657,500 | 11.02 | 11.14 | 10.95 | 11.10 | 00:00:00 | | 2002-10-28 | 2,862,700 | 11.15 | 11.18 | 11.04 | 11.05 | 00:00:00 | | 2002-10-29 | 600,200 | 10.90 | 10.95 | 10.62 | 10.75 | 00:00:00 | | 2002-10-30 | 2,367,500 | 10.84 | 10.84 | 10.65 | 10.66 | 00:00:00 | | 2002-10-31 | 774,400 | 10.65 | 10.70 | 10.52 | 10.60 | 00:00:00 | | 2002-11-01 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | | 2002-11-04 | 1,121,500 | 10.71 | 10.87 | 10.60 | 10.84 | 00:00:00 | | 2002-11-05 | 593,000 | 10.80 | 10.89 | 10.72 | 10.84 | 00:00:00 | | 2002-11-06 | 1,042,200 | 10.85 | 10.88 | 10.62 | 10.62 | 00:00:00 | | 2002-11-07 | 1,759,600 | 10.69 | 10.80 | 10.65 | 10.65 | 00:00:00 | | 2002-11-08 | 609,100 | 10.63 | 10.81 | 10.63 | 10.70 | 00:00:00 | | 2002-11-11 | 175,000 | 10.77 | 10.79 | 10.67 | 10.77 | 00:00:00 | | 2002-11-12 | 2,462,300 | 10.77 | 10.81 | 10.66 | 10.71 | 00:00:00 | | 2002-11-13 | 409,100 | 10.74 | 10.80 | 10.63 | 10.80 | 00:00:00 | | 2002-11-14 | 326,600 | 10.74 | 10.83 | 10.66 | 10.73 | 00:00:00 | | 2002-11-15 | 340,800 | 10.74 | 10.79 | 10.66 | 10.66 | 00:00:00 | | 2002-11-18 | 470,400 | 10.74 | 10.76 | 10.67 | 10.70 | 00:00:00 | | 2002-11-19 | 700,600 | 10.73 | 10.73 | 10.65 | 10.69 | 00:00:00 | | 2002-11-20 | 875,000 | 10.70 | 10.71 | 10.65 | 10.69 | 00:00:00 | | 2002-11-21 | 1,111,700 | 10.72 | 10.73 | 10.67 | 10.69 | 00:00:00 | | 2002-11-22 | 616,200 | 10.70 | 10.71 | 10.65 | 10.70 | 00:00:00 | | 2002-11-25 | 515,100 | 10.70 | 10.71 | 10.65 | 10.65 | 00:00:00 | | 2002-11-26 | 2,082,600 | 10.67 | 10.72 | 10.64 | 10.69 | 00:00:00 | | 2002-11-27 | 868,200 | 10.69 | 10.76 | 10.69 | 10.72 | 00:00:00 | | 2002-11-28 | 930,600 | 10.73 | 10.82 | 10.70 | 10.74 | 00:00:00 | | 2002-11-29 | 1,278,100 | 10.75 | 10.80 | 10.71 | 10.72 | 00:00:00 | | 2002-12-02 | 1,222,700 | 10.75 | 10.80 | 10.72 | 10.74 | 00:00:00 | | 2002-12-03 | 1,039,500 | 10.74 | 10.78 | 10.73 | 10.75 | 00:00:00 | | 2002-12-04 | 1,317,900 | 10.76 | 10.98 | 10.73 | 10.98 | 00:00:00 | | 2002-12-05 | 1,060,000 | 11.00 | 11.07 | 10.80 | 10.90 | 00:00:00 | | 2002-12-06 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2002-12-09 | 723,600 | 10.98 | 11.00 | 10.92 | 10.98 | 00:00:00 | | 2002-12-10 | 2,428,600 | 10.99 | 11.28 | 10.99 | 11.20 | 00:00:00 | | 2002-12-11 | 1,068,700 | 11.24 | 11.27 | 11.14 | 11.22 | 00:00:00 | | 2002-12-12 | 1,052,700 | 11.25 | 11.30 | 11.07 | 11.11 | 00:00:00 | | 2002-12-13 | 601,200 | 11.18 | 11.18 | 11.01 | 11.08 | 00:00:00 | | 2002-12-16 | 979,900 | 11.05 | 11.48 | 11.05 | 11.38 | 00:00:00 | | 2002-12-17 | 630,000 | 11.40 | 11.40 | 11.20 | 11.20 | 00:00:00 | | 2002-12-18 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2002-12-19 | 2,497,700 | 11.00 | 11.65 | 10.82 | 11.65 | 00:00:00 | | 2002-12-20 | 838,700 | 11.55 | 11.75 | 11.43 | 11.75 | 00:00:00 | | 2002-12-23 | 452,800 | 11.67 | 11.70 | 11.23 | 11.65 | 00:00:00 | | 2002-12-24 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2002-12-25 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2002-12-26 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2002-12-27 | 697,500 | 11.23 | 11.39 | 11.05 | 11.14 | 00:00:00 | | 2002-12-30 | 1,530,500 | 11.13 | 11.13 | 10.80 | 10.80 | 00:00:00 | | 2002-12-31 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2003-01-01 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2003-01-02 | 700,000 | 10.90 | 11.19 | 10.71 | 11.16 | 00:00:00 | | 2003-01-03 | 1,266,200 | 11.16 | 11.45 | 10.99 | 11.45 | 00:00:00 | | 2003-01-06 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | | 2003-01-07 | 750,500 | 11.44 | 11.44 | 11.06 | 11.15 | 00:00:00 | | 2003-01-08 | 1,279,000 | 11.15 | 11.19 | 10.97 | 11.08 | 00:00:00 | | 2003-01-09 | 493,800 | 11.00 | 11.08 | 11.00 | 11.04 | 00:00:00 | | 2003-01-10 | 758,300 | 11.05 | 11.19 | 10.92 | 11.10 | 00:00:00 | | 2003-01-13 | 571,200 | 11.10 | 11.19 | 10.96 | 11.00 | 00:00:00 | | 2003-01-14 | 558,300 | 11.03 | 11.03 | 10.90 | 10.94 | 00:00:00 | | 2003-01-15 | 1,082,100 | 10.97 | 11.00 | 10.80 | 10.80 | 00:00:00 | | 2003-01-16 | 697,500 | 10.84 | 11.07 | 10.80 | 10.99 | 00:00:00 | | 2003-01-17 | 797,100 | 11.04 | 11.14 | 10.92 | 11.04 | 00:00:00 | | 2003-01-20 | 571,900 | 11.02 | 11.11 | 10.95 | 11.03 | 00:00:00 | | 2003-01-21 | 387,800 | 11.06 | 11.15 | 11.03 | 11.08 | 00:00:00 | | 2003-01-22 | 436,100 | 11.14 | 11.14 | 10.85 | 10.92 | 00:00:00 | | 2003-01-23 | 894,600 | 10.98 | 11.29 | 10.92 | 11.17 | 00:00:00 | | 2003-01-24 | 909,800 | 11.15 | 11.30 | 11.07 | 11.26 | 00:00:00 | | 2003-01-27 | 682,400 | 11.24 | 11.30 | 11.02 | 11.13 | 00:00:00 | | 2003-01-28 | 715,800 | 11.18 | 11.18 | 11.01 | 11.08 | 00:00:00 | | 2003-01-29 | 487,100 | 11.13 | 11.13 | 10.87 | 10.90 | 00:00:00 | | 2003-01-30 | 1,017,100 | 10.94 | 10.94 | 10.80 | 10.88 | 00:00:00 | | 2003-01-31 | 903,700 | 10.89 | 11.00 | 10.87 | 11.00 | 00:00:00 | | 2003-02-03 | 743,000 | 11.00 | 11.19 | 10.93 | 11.18 | 00:00:00 | | 2003-02-04 | 443,400 | 11.15 | 11.16 | 10.85 | 10.92 | 00:00:00 | | 2003-02-05 | 1,043,400 | 11.00 | 11.24 | 10.93 | 11.24 | 00:00:00 | | 2003-02-06 | 664,700 | 11.10 | 11.24 | 11.00 | 11.12 | 00:00:00 | | 2003-02-07 | 722,100 | 11.20 | 11.20 | 11.00 | 11.00 | 00:00:00 | | 2003-02-10 | 416,600 | 10.95 | 11.18 | 10.95 | 11.03 | 00:00:00 | | 2003-02-11 | 777,400 | 11.10 | 11.10 | 10.93 | 11.01 | 00:00:00 | | 2003-02-12 | 675,200 | 11.00 | 11.18 | 10.98 | 11.16 | 00:00:00 | | 2003-02-13 | 2,284,200 | 11.19 | 11.50 | 11.08 | 11.31 | 00:00:00 | | 2003-02-14 | 818,300 | 11.18 | 11.43 | 11.18 | 11.43 | 00:00:00 | | 2003-02-17 | 473,500 | 11.35 | 11.49 | 11.22 | 11.35 | 00:00:00 | | 2003-02-18 | 1,041,200 | 11.28 | 11.40 | 11.26 | 11.30 | 00:00:00 | | 2003-02-19 | 1,016,400 | 11.36 | 11.44 | 11.30 | 11.30 | 00:00:00 | | 2003-02-20 | 761,300 | 11.37 | 11.48 | 11.30 | 11.35 | 00:00:00 | | 2003-02-21 | 779,300 | 11.35 | 11.62 | 11.35 | 11.55 | 00:00:00 | | 2003-02-24 | 622,800 | 11.61 | 11.66 | 11.49 | 11.62 | 00:00:00 | | 2003-02-25 | 551,600 | 11.55 | 11.59 | 11.26 | 11.40 | 00:00:00 | | 2003-02-26 | 915,600 | 11.50 | 11.64 | 11.28 | 11.64 | 00:00:00 | | 2003-02-27 | 1,117,600 | 11.55 | 11.80 | 11.47 | 11.77 | 00:00:00 | | 2003-02-28 | 720,600 | 11.71 | 11.74 | 11.55 | 11.67 | 00:00:00 | | 2003-03-03 | 379,600 | 11.67 | 11.68 | 11.54 | 11.65 | 00:00:00 | | 2003-03-04 | 611,900 | 11.65 | 11.65 | 11.45 | 11.49 | 00:00:00 | | 2003-03-05 | 387,000 | 11.45 | 11.69 | 11.40 | 11.64 | 00:00:00 | | 2003-03-06 | 383,800 | 11.69 | 11.73 | 11.52 | 11.67 | 00:00:00 | | 2003-03-07 | 785,400 | 11.59 | 11.75 | 11.48 | 11.60 | 00:00:00 | | 2003-03-10 | 297,900 | 11.52 | 11.70 | 11.34 | 11.46 | 00:00:00 | | 2003-03-11 | 438,500 | 11.50 | 11.54 | 11.33 | 11.49 | 00:00:00 | | 2003-03-12 | 533,900 | 11.50 | 11.56 | 11.36 | 11.48 | 00:00:00 | | 2003-03-13 | 670,200 | 11.39 | 11.48 | 11.27 | 11.35 | 00:00:00 | | 2003-03-14 | 724,200 | 11.38 | 11.60 | 11.28 | 11.60 | 00:00:00 | | 2003-03-17 | 594,200 | 11.40 | 11.61 | 11.25 | 11.55 | 00:00:00 | | 2003-03-18 | 1,141,000 | 11.51 | 11.70 | 11.37 | 11.70 | 00:00:00 | | 2003-03-19 | 488,900 | 11.70 | 11.76 | 11.57 | 11.76 | 00:00:00 | | 2003-03-20 | 543,000 | 11.68 | 11.89 | 11.68 | 11.84 | 00:00:00 | | 2003-03-21 | 1,034,900 | 11.80 | 12.00 | 11.80 | 12.00 | 00:00:00 | | 2003-03-24 | 456,500 | 11.98 | 12.00 | 11.76 | 11.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
