|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 456,500 | 11.98 | 12.00 | 11.76 | 11.76 | 00:00:00 | | 2003-03-25 | 690,500 | 11.75 | 11.97 | 11.65 | 11.82 | 00:00:00 | | 2003-03-26 | 708,800 | 11.77 | 11.99 | 11.72 | 11.99 | 00:00:00 | | 2003-03-27 | 855,300 | 11.80 | 11.99 | 11.80 | 11.87 | 00:00:00 | | 2003-03-28 | 356,000 | 11.86 | 11.96 | 11.75 | 11.94 | 00:00:00 | | 2003-03-31 | 520,000 | 11.86 | 11.96 | 11.77 | 11.82 | 00:00:00 | | 2003-04-01 | 443,100 | 11.82 | 12.00 | 11.80 | 12.00 | 00:00:00 | | 2003-04-02 | 771,100 | 11.91 | 12.09 | 11.89 | 12.09 | 00:00:00 | | 2003-04-03 | 863,900 | 11.97 | 12.08 | 11.86 | 11.86 | 00:00:00 | | 2003-04-04 | 334,300 | 11.95 | 12.07 | 11.87 | 12.03 | 00:00:00 | | 2003-04-07 | 795,800 | 12.03 | 12.19 | 11.86 | 11.89 | 00:00:00 | | 2003-04-08 | 802,200 | 12.00 | 12.06 | 11.91 | 11.92 | 00:00:00 | | 2003-04-09 | 794,700 | 11.94 | 12.22 | 11.94 | 12.15 | 00:00:00 | | 2003-04-10 | 951,300 | 12.01 | 12.20 | 11.96 | 11.99 | 00:00:00 | | 2003-04-11 | 3,162,700 | 12.11 | 12.11 | 11.91 | 11.93 | 00:00:00 | | 2003-04-14 | 786,100 | 12.00 | 12.05 | 11.91 | 11.97 | 00:00:00 | | 2003-04-15 | 1,331,300 | 12.05 | 12.14 | 11.95 | 12.14 | 00:00:00 | | 2003-04-16 | 996,100 | 12.04 | 12.13 | 11.84 | 11.85 | 00:00:00 | | 2003-04-17 | 403,500 | 11.91 | 11.93 | 11.77 | 11.90 | 00:00:00 | | 2003-04-18 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2003-04-21 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2003-04-22 | 3,087,000 | 11.98 | 12.08 | 11.84 | 11.84 | 00:00:00 | | 2003-04-23 | 691,000 | 11.96 | 12.01 | 11.92 | 12.00 | 00:00:00 | | 2003-04-24 | 734,600 | 12.03 | 12.03 | 11.77 | 11.80 | 00:00:00 | | 2003-04-25 | 488,400 | 11.93 | 11.93 | 11.65 | 11.65 | 00:00:00 | | 2003-04-28 | 385,600 | 11.70 | 11.90 | 11.65 | 11.90 | 00:00:00 | | 2003-04-29 | 858,400 | 11.92 | 11.92 | 11.72 | 11.72 | 00:00:00 | | 2003-04-30 | 1,015,600 | 11.75 | 11.82 | 11.65 | 11.65 | 00:00:00 | | 2003-05-01 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2003-05-02 | 449,500 | 11.70 | 11.71 | 11.52 | 11.58 | 00:00:00 | | 2003-05-05 | 610,300 | 11.67 | 11.67 | 11.50 | 11.50 | 00:00:00 | | 2003-05-06 | 844,100 | 11.54 | 11.61 | 11.51 | 11.61 | 00:00:00 | | 2003-05-07 | 755,700 | 11.54 | 11.63 | 11.54 | 11.55 | 00:00:00 | | 2003-05-08 | 732,500 | 11.64 | 11.64 | 11.43 | 11.43 | 00:00:00 | | 2003-05-09 | 669,500 | 11.50 | 11.70 | 11.48 | 11.63 | 00:00:00 | | 2003-05-12 | 262,500 | 11.73 | 11.73 | 11.53 | 11.73 | 00:00:00 | | 2003-05-13 | 613,000 | 11.73 | 11.86 | 11.62 | 11.62 | 00:00:00 | | 2003-05-14 | 629,400 | 11.69 | 11.79 | 11.68 | 11.73 | 00:00:00 | | 2003-05-15 | 919,900 | 11.74 | 11.82 | 11.58 | 11.65 | 00:00:00 | | 2003-05-16 | 843,000 | 11.65 | 11.68 | 11.51 | 11.56 | 00:00:00 | | 2003-05-19 | 800,500 | 11.50 | 11.70 | 11.45 | 11.60 | 00:00:00 | | 2003-05-20 | 668,000 | 11.72 | 11.75 | 11.61 | 11.66 | 00:00:00 | | 2003-05-21 | 680,100 | 11.73 | 11.86 | 11.66 | 11.72 | 00:00:00 | | 2003-05-22 | 339,700 | 11.77 | 11.79 | 11.66 | 11.72 | 00:00:00 | | 2003-05-23 | 322,100 | 11.71 | 11.78 | 11.69 | 11.75 | 00:00:00 | | 2003-05-26 | 259,500 | 11.79 | 11.89 | 11.78 | 11.88 | 00:00:00 | | 2003-05-27 | 608,000 | 11.89 | 11.95 | 11.87 | 11.93 | 00:00:00 | | 2003-05-28 | 866,200 | 11.90 | 12.06 | 11.89 | 12.06 | 00:00:00 | | 2003-05-29 | 1,445,300 | 12.03 | 12.44 | 12.01 | 12.12 | 00:00:00 | | 2003-05-30 | 1,900,900 | 12.16 | 12.40 | 12.16 | 12.40 | 00:00:00 | | 2003-06-02 | 1,987,200 | 12.44 | 12.49 | 12.31 | 12.48 | 00:00:00 | | 2003-06-03 | 1,093,800 | 12.48 | 12.49 | 12.08 | 12.15 | 00:00:00 | | 2003-06-04 | 1,636,200 | 12.29 | 12.46 | 12.08 | 12.25 | 00:00:00 | | 2003-06-05 | 2,732,000 | 12.30 | 12.67 | 12.20 | 12.67 | 00:00:00 | | 2003-06-06 | 1,658,000 | 12.61 | 12.63 | 12.41 | 12.63 | 00:00:00 | | 2003-06-09 | 582,100 | 12.62 | 12.72 | 12.45 | 12.72 | 00:00:00 | | 2003-06-10 | 1,342,600 | 12.75 | 12.92 | 12.66 | 12.66 | 00:00:00 | | 2003-06-11 | 1,887,300 | 12.71 | 12.91 | 12.66 | 12.86 | 00:00:00 | | 2003-06-12 | 1,218,900 | 12.92 | 12.95 | 12.51 | 12.62 | 00:00:00 | | 2003-06-13 | 1,232,200 | 12.69 | 12.69 | 12.42 | 12.53 | 00:00:00 | | 2003-06-16 | 1,393,900 | 12.45 | 12.52 | 12.29 | 12.44 | 00:00:00 | | 2003-06-17 | 1,259,800 | 12.55 | 12.55 | 12.31 | 12.38 | 00:00:00 | | 2003-06-18 | 1,604,300 | 12.54 | 12.54 | 12.26 | 12.37 | 00:00:00 | | 2003-06-19 | 1,391,100 | 12.44 | 12.47 | 12.25 | 12.31 | 00:00:00 | | 2003-06-20 | 2,271,700 | 12.49 | 12.90 | 12.37 | 12.90 | 00:00:00 | | 2003-06-23 | 1,360,500 | 12.61 | 12.62 | 12.37 | 12.37 | 00:00:00 | | 2003-06-24 | 1,606,600 | 12.31 | 12.43 | 12.23 | 12.38 | 00:00:00 | | 2003-06-25 | 608,800 | 12.35 | 12.49 | 12.31 | 12.40 | 00:00:00 | | 2003-06-26 | 854,600 | 12.40 | 12.49 | 12.27 | 12.30 | 00:00:00 | | 2003-06-27 | 1,437,200 | 12.35 | 12.39 | 12.17 | 12.22 | 00:00:00 | | 2003-06-30 | 2,323,200 | 12.21 | 12.25 | 12.11 | 12.17 | 00:00:00 | | 2003-07-01 | 2,444,300 | 12.19 | 12.23 | 11.97 | 11.97 | 00:00:00 | | 2003-07-02 | 1,102,400 | 12.03 | 12.18 | 11.90 | 11.93 | 00:00:00 | | 2003-07-03 | 1,572,500 | 11.94 | 12.01 | 11.78 | 11.79 | 00:00:00 | | 2003-07-04 | 1,087,100 | 11.80 | 12.00 | 11.76 | 11.90 | 00:00:00 | | 2003-07-07 | 1,737,800 | 11.97 | 11.99 | 11.85 | 11.89 | 00:00:00 | | 2003-07-08 | 829,500 | 11.93 | 12.00 | 11.90 | 11.99 | 00:00:00 | | 2003-07-09 | 695,900 | 12.00 | 12.10 | 11.98 | 11.98 | 00:00:00 | | 2003-07-10 | 1,068,100 | 12.07 | 12.07 | 11.85 | 11.90 | 00:00:00 | | 2003-07-11 | 1,132,600 | 11.93 | 12.23 | 11.92 | 12.19 | 00:00:00 | | 2003-07-14 | 985,400 | 12.23 | 12.32 | 12.15 | 12.30 | 00:00:00 | | 2003-07-15 | 871,900 | 12.25 | 12.30 | 12.14 | 12.20 | 00:00:00 | | 2003-07-16 | 1,321,100 | 12.18 | 12.25 | 12.04 | 12.17 | 00:00:00 | | 2003-07-17 | 981,500 | 12.17 | 12.20 | 12.07 | 12.20 | 00:00:00 | | 2003-07-18 | 1,316,200 | 12.27 | 12.27 | 11.98 | 11.98 | 00:00:00 | | 2003-07-21 | 916,800 | 12.09 | 12.09 | 11.84 | 11.90 | 00:00:00 | | 2003-07-22 | 859,200 | 12.00 | 12.10 | 11.95 | 12.10 | 00:00:00 | | 2003-07-23 | 1,062,100 | 12.10 | 12.22 | 11.98 | 12.22 | 00:00:00 | | 2003-07-24 | 1,175,300 | 12.20 | 12.20 | 12.03 | 12.04 | 00:00:00 | | 2003-07-25 | 1,001,200 | 12.04 | 12.07 | 12.00 | 12.00 | 00:00:00 | | 2003-07-28 | 562,800 | 12.00 | 12.10 | 12.00 | 12.07 | 00:00:00 | | 2003-07-29 | 895,900 | 12.07 | 12.19 | 11.96 | 11.96 | 00:00:00 | | 2003-07-30 | 670,100 | 11.96 | 12.02 | 11.96 | 12.00 | 00:00:00 | | 2003-07-31 | 1,853,800 | 12.00 | 12.00 | 11.90 | 11.98 | 00:00:00 | | 2003-08-01 | 745,800 | 12.04 | 12.12 | 11.94 | 11.96 | 00:00:00 | | 2003-08-04 | 754,400 | 11.96 | 12.06 | 11.92 | 11.93 | 00:00:00 | | 2003-08-05 | 340,900 | 11.92 | 12.02 | 11.92 | 12.00 | 00:00:00 | | 2003-08-06 | 1,109,400 | 11.98 | 12.05 | 11.83 | 11.83 | 00:00:00 | | 2003-08-07 | 1,043,800 | 11.86 | 11.91 | 11.70 | 11.79 | 00:00:00 | | 2003-08-08 | 448,700 | 11.85 | 11.87 | 11.77 | 11.84 | 00:00:00 | | 2003-08-11 | 373,500 | 11.88 | 11.97 | 11.81 | 11.94 | 00:00:00 | | 2003-08-12 | 534,800 | 11.90 | 12.00 | 11.87 | 11.96 | 00:00:00 | | 2003-08-13 | 647,700 | 12.02 | 12.06 | 11.80 | 11.84 | 00:00:00 | | 2003-08-14 | 631,900 | 11.87 | 12.10 | 11.87 | 12.08 | 00:00:00 | | 2003-08-15 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2003-08-18 | 622,900 | 12.12 | 12.12 | 11.95 | 12.09 | 00:00:00 | | 2003-08-19 | 678,100 | 12.00 | 12.12 | 11.99 | 12.09 | 00:00:00 | | 2003-08-20 | 450,200 | 12.07 | 12.10 | 12.01 | 12.05 | 00:00:00 | | 2003-08-21 | 820,000 | 12.06 | 12.09 | 11.97 | 11.99 | 00:00:00 | | 2003-08-22 | 715,800 | 12.05 | 12.05 | 11.90 | 11.94 | 00:00:00 | | 2003-08-25 | 555,400 | 11.95 | 11.98 | 11.85 | 11.86 | 00:00:00 | | 2003-08-26 | 679,800 | 11.92 | 11.95 | 11.85 | 11.86 | 00:00:00 | | 2003-08-27 | 772,800 | 11.92 | 12.05 | 11.88 | 12.00 | 00:00:00 | | 2003-08-28 | 848,200 | 12.05 | 12.05 | 11.96 | 11.99 | 00:00:00 | | 2003-08-29 | 1,509,900 | 12.00 | 12.05 | 11.87 | 11.95 | 00:00:00 | | 2003-09-01 | 653,800 | 12.00 | 12.00 | 11.92 | 11.92 | 00:00:00 | | 2003-09-02 | 1,089,600 | 11.92 | 12.00 | 11.84 | 11.89 | 00:00:00 | | 2003-09-03 | 4,888,100 | 11.96 | 11.98 | 11.91 | 11.98 | 00:00:00 | | 2003-09-04 | 671,500 | 11.98 | 11.99 | 11.92 | 11.93 | 00:00:00 | | 2003-09-05 | 835,200 | 11.98 | 11.98 | 11.90 | 11.96 | 00:00:00 | | 2003-09-08 | 576,200 | 11.96 | 11.97 | 11.92 | 11.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
