publicidad
25 de Mayo, 10:33 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABENGOA (ABG)ABENGOA (ABG)

0,000,05 %
2,04

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 2,039 2,040 0,05 2,108 2,030 275.373
23/05/2013 2,044 2,039 0,05 2,045 2,020 147.609
22/05/2013 2,030 2,038 1,04 2,040 2,017 292.550
21/05/2013 2,015 2,017 -0,30 2,025 1,971 245.920
20/05/2013 2,050 2,023 -1,32 2,064 2,023 67.755
17/05/2013 2,040 2,050 -0,19 2,079 2,020 198.852
16/05/2013 2,050 2,054 4,53 2,057 2,001 240.735
15/05/2013 2,012 1,965 -3,01 2,087 1,965 461.480
14/05/2013 2,030 2,026 -0,20 2,073 1,960 284.314
13/05/2013 2,108 2,030 -1,93 2,114 2,029 279.043
10/05/2013 2,069 2,070 -0,34 2,120 2,065 272.685
09/05/2013 2,098 2,077 -0,14 2,114 2,065 58.971
08/05/2013 2,048 2,080 2,72 2,120 2,030 270.670
07/05/2013 2,022 2,025 0,10 2,040 2,018 359.102
06/05/2013 2,030 2,023 0,10 2,052 2,016 46.419
03/05/2013 2,012 2,021 -1,17 2,060 2,012 91.103
02/05/2013 2,079 2,045 0,74 2,079 2,020 188.824
30/04/2013 2,041 2,030 -2,40 2,096 2,010 112.009
29/04/2013 2,034 2,080 4,89 2,082 2,000 129.395
26/04/2013 1,992 1,983 0,66 2,009 1,968 136.336
25/04/2013 2,018 1,970 -3,00 2,035 1,950 250.957
24/04/2013 2,060 2,031 0,59 2,070 2,001 275.107
23/04/2013 1,935 2,019 4,50 2,069 1,914 343.366
22/04/2013 1,969 1,932 0,05 1,969 1,932 170.227
19/04/2013 1,960 1,931 0,73 1,987 1,920 168.994
18/04/2013 1,969 1,917 -3,18 1,996 1,903 366.747
17/04/2013 2,040 1,980 -1,49 2,075 1,968 223.935
16/04/2013 2,069 2,010 -2,62 2,092 2,010 146.848
15/04/2013 2,083 2,064 -1,71 2,120 2,060 83.801
12/04/2013 2,080 2,100 -0,10 2,144 2,073 63.605
11/04/2013 2,085 2,102 -0,47 2,150 2,085 109.044
10/04/2013 2,135 2,112 3,18 2,135 2,080 288.403
09/04/2013 2,054 2,047 3,70 2,081 2,017 171.059
08/04/2013 1,983 1,974 0,24 2,024 1,939 223.596
05/04/2013 2,050 1,969 -1,64 2,060 1,939 344.785
04/04/2013 2,005 2,002 -1,52 2,041 1,992 269.359
03/04/2013 2,057 2,033 -2,36 2,099 1,997 164.708
02/04/2013 2,132 2,082 -2,57 2,189 2,045 402.254
28/03/2013 2,200 2,137 -3,65 2,219 2,125 145.924
27/03/2013 2,219 2,218 -0,39 2,219 2,140 188.107
26/03/2013 2,134 2,227 3,73 2,243 2,126 242.478
25/03/2013 2,295 2,147 -4,92 2,295 2,136 202.782
22/03/2013 2,247 2,258 0,48 2,258 2,193 115.104
21/03/2013 2,258 2,247 -0,81 2,286 2,181 108.478
20/03/2013 2,255 2,265 -0,72 2,325 2,255 96.117
19/03/2013 2,286 2,282 0,47 2,316 2,257 242.257
18/03/2013 2,296 2,271 -2,72 2,335 2,240 356.348
15/03/2013 2,207 2,335 5,81 2,335 2,207 544.857
14/03/2013 2,132 2,207 3,95 2,242 2,132 418.334
13/03/2013 2,162 2,123 -0,90 2,177 2,108 191.847
12/03/2013 2,145 2,142 0,18 2,181 2,139 173.921
11/03/2013 2,147 2,138 -0,18 2,161 2,125 154.917
08/03/2013 2,084 2,142 3,59 2,142 2,084 392.736
07/03/2013 2,091 2,068 -1,56 2,123 2,068 123.242
06/03/2013 2,098 2,100 1,12 2,123 2,080 356.038
05/03/2013 2,083 2,077 0,18 2,123 2,066 309.046
04/03/2013 2,084 2,073 -1,42 2,108 2,055 253.200
01/03/2013 2,067 2,103 0,79 2,108 2,065 372.467
28/02/2013 2,103 2,087 0,00 2,111 2,055 227.165
27/02/2013 2,026 2,087 2,17 2,101 2,026 410.233
26/02/2013 1,978 2,043 2,22 2,045 1,939 428.593
25/02/2013 1,999 1,998 -2,08 2,070 1,988 391.540
22/02/2013 2,066 2,041 0,00 2,066 1,989 299.163
21/02/2013 2,017 2,041 -0,70 2,044 1,986 311.577
20/02/2013 2,144 2,055 -1,30 2,144 2,036 285.782
19/02/2013 2,055 2,082 2,42 2,103 2,037 401.208
18/02/2013 2,007 2,033 0,81 2,065 1,988 237.930
15/02/2013 2,082 2,017 -1,60 2,116 1,997 579.984
14/02/2013 2,132 2,049 -3,54 2,170 1,997 838.864
13/02/2013 2,120 2,125 0,27 2,190 2,120 478.491
12/02/2013 2,122 2,119 0,04 2,122 2,046 320.352
11/02/2013 2,150 2,118 -0,90 2,156 2,076 405.977
08/02/2013 2,143 2,137 0,27 2,176 2,089 298.300
07/02/2013 2,095 2,131 1,94 2,188 2,095 501.452
06/02/2013 2,017 2,091 5,14 2,091 1,997 607.190
05/02/2013 1,958 1,989 1,88 2,045 1,954 478.568
04/02/2013 2,054 1,952 -3,85 2,054 1,939 669.050
01/02/2013 2,113 2,030 -5,22 2,120 2,007 1.089.334
31/01/2013 2,267 2,142 -6,25 2,267 2,134 839.164
30/01/2013 2,295 2,285 -0,84 2,325 2,248 441.628
29/01/2013 2,287 2,304 0,51 2,316 2,234 523.143
28/01/2013 2,316 2,292 -0,21 2,354 2,287 400.298
25/01/2013 2,292 2,297 0,55 2,345 2,265 825.713
24/01/2013 2,266 2,285 1,33 2,312 2,248 498.678
23/01/2013 2,209 2,255 0,35 2,264 2,209 633.462
22/01/2013 2,249 2,247 -0,04 2,252 2,175 402.621
21/01/2013 2,258 2,248 0,00 2,264 2,201 465.758
18/01/2013 2,263 2,248 0,82 2,264 2,190 495.420
17/01/2013 2,217 2,230 2,21 2,258 2,172 614.901
16/01/2013 2,238 2,181 -1,74 2,258 2,152 595.618
15/01/2013 2,225 2,220 -0,35 2,243 2,142 1.014.874
14/01/2013 2,345 2,228 -4,98 2,412 2,186 1.213.607
11/01/2013 2,429 2,345 -3,03 2,489 2,338 800.848
10/01/2013 2,557 2,418 -5,43 2,557 2,388 1.380.707
09/01/2013 2,605 2,557 -1,01 2,668 2,509 1.185.511
08/01/2013 2,545 2,583 2,22 2,638 2,511 424.934
07/01/2013 2,436 2,527 3,93 2,542 2,436 447.282
04/01/2013 2,373 2,431 1,61 2,432 2,373 400.959
03/01/2013 2,415 2,393 -0,20 2,430 2,366 358.233
02/01/2013 2,389 2,398 4,02 2,431 2,346 434.208
31/12/2012 2,264 2,305 1,87 2,335 2,142 361.225
28/12/2012 2,262 2,263 -0,21 2,267 2,128 716.771
27/12/2012 2,383 2,267 -3,89 2,441 2,267 793.077
24/12/2012 2,278 2,359 3,04 2,402 2,123 452.357
21/12/2012 2,277 2,290 -0,25 2,307 2,258 541.096
20/12/2012 2,267 2,295 0,81 2,301 2,214 590.969
19/12/2012 2,142 2,277 7,27 2,277 2,142 828.537
18/12/2012 1,997 2,123 6,54 2,132 1,997 897.116
17/12/2012 1,941 1,992 2,33 1,994 1,931 571.579
14/12/2012 1,962 1,947 0,15 1,990 1,923 637.595
13/12/2012 1,949 1,944 0,60 2,004 1,906 732.635
12/12/2012 1,933 1,933 0,00 1,963 1,910 638.736
11/12/2012 1,940 1,933 1,16 1,940 1,904 207.615
10/12/2012 1,930 1,910 -1,00 1,930 1,866 236.963
07/12/2012 1,954 1,930 -0,10 1,954 1,862 321.930
06/12/2012 1,925 1,932 0,10 1,947 1,918 304.102
05/12/2012 1,957 1,930 0,96 1,958 1,911 271.328
04/12/2012 1,988 1,911 -4,21 2,023 1,911 524.561
03/12/2012 2,056 1,995 -2,09 2,065 1,993 301.432
30/11/2012 2,065 2,038 -0,19 2,074 2,036 216.782
29/11/2012 2,065 2,042 0,28 2,103 2,036 387.325
28/11/2012 2,041 2,036 0,00 2,065 2,007 349.690
27/11/2012 1,988 2,036 2,67 2,086 1,988 659.850
26/11/2012 2,017 1,983 -1,20 2,044 1,983 209.233
23/11/2012 2,074 2,007 -3,21 2,089 1,988 375.046
22/11/2012 2,036 2,073 2,82 2,110 2,036 536.152
21/11/2012 1,954 2,017 4,45 2,050 1,931 842.465
20/11/2012 1,843 1,931 5,04 1,959 1,843 713.536
19/11/2012 1,978 1,838 -5,46 1,986 1,814 929.951
16/11/2012 2,065 1,944 -6,28 2,071 1,944 508.075
15/11/2012 1,957 2,074 4,77 2,074 1,950 866.789
14/11/2012 2,132 1,980 -9,60 2,139 1,959 1.942.798
13/11/2012 2,314 2,190 -6,00 2,314 2,142 1.001.796
12/11/2012 2,388 2,330 -2,23 2,393 2,330 113.381
09/11/2012 2,395 2,383 -1,83 2,433 2,325 351.001
08/11/2012 2,487 2,428 -1,06 2,487 2,412 387.666
07/11/2012 2,510 2,454 -1,24 2,547 2,450 360.686
06/11/2012 2,566 2,484 -2,28 2,579 2,415 541.365
05/11/2012 2,579 2,542 -1,68 2,579 2,537 290.031
02/11/2012 2,587 2,586 0,00 2,615 2,542 524.375
01/11/2012 2,582 2,586 -0,56 2,628 2,573 185.709
31/10/2012 2,638 2,600 -1,71 2,687 2,600 674.656
30/10/2012 2,682 2,646 -0,65 2,682 2,634 487.924
29/10/2012 2,701 2,663 -2,13 2,730 2,663 363.179
26/10/2012 2,611 2,721 2,36 2,721 2,611 749.838
25/10/2012 2,721 2,658 -1,72 2,759 2,657 1.761.723
24/10/2012 2,702 2,704 0,11 2,750 2,653 686.285
23/10/2012 2,725 2,702 -0,35 2,748 2,665 525.725
22/10/2012 2,702 2,711 1,81 2,750 2,682 561.508
19/10/2012 2,771 2,663 -3,66 2,798 2,616 1.166.806
18/10/2012 2,816 2,764 -0,49 2,843 2,755 982.558
17/10/2012 2,914 2,778 -1,20 2,942 2,745 2.528.375
16/10/2012 2,605 2,812 8,93 2,812 2,605 2.502.052
15/10/2012 2,755 2,581 -5,48 2,771 2,568 2.111.114
12/10/2012 2,906 2,730 -4,17 2,923 2,721 1.098.554
11/10/2012 2,827 2,849 -0,54 2,881 2,644 1.927.062
10/10/2012 3,039 2,865 -5,75 3,058 2,846 1.241.572
09/10/2012 3,140 3,039 -3,38 3,145 3,022 825.122
08/10/2012 3,145 3,145 0,15 3,155 2,966 1.290.106
05/10/2012 3,203 3,141 -1,81 3,237 3,087 1.168.424
04/10/2012 3,502 3,198 -7,56 3,686 3,107 2.976.872
03/10/2012 3,087 3,460 26,00 4,330 3,015 2.715.588
02/10/2012 2,757 2,746 -0,63 2,817 2,673 358.844
01/10/2012 2,709 2,763 5,02 2,764 2,645 308.623
28/09/2012 2,738 2,631 -3,26 2,777 2,615 400.480
27/09/2012 2,634 2,720 4,41 2,738 2,589 443.076
26/09/2012 2,750 2,605 -6,54 2,750 2,605 482.183
25/09/2012 2,804 2,787 -0,58 2,870 2,725 472.901
24/09/2012 2,959 2,804 -4,41 2,959 2,804 540.967
21/09/2012 3,016 2,933 -1,04 3,028 2,901 740.785
20/09/2012 3,030 2,964 -2,20 3,099 2,964 547.364
19/09/2012 2,902 3,031 4,70 3,057 2,900 687.937
18/09/2012 2,837 2,894 2,81 2,921 2,817 541.076
17/09/2012 2,760 2,815 3,11 2,836 2,752 355.879
14/09/2012 2,730 2,730 2,87 2,798 2,686 522.712
13/09/2012 2,700 2,654 -2,03 2,700 2,639 127.670
12/09/2012 2,701 2,709 1,82 2,719 2,673 243.016
11/09/2012 2,696 2,661 -0,79 2,696 2,628 154.966
10/09/2012 2,653 2,682 2,13 2,699 2,605 347.483
07/09/2012 2,678 2,626 -2,16 2,729 2,623 382.991
06/09/2012 2,601 2,684 3,77 2,684 2,569 401.671
05/09/2012 2,592 2,587 0,04 2,609 2,537 158.731
04/09/2012 2,595 2,586 0,30 2,622 2,538 147.348
03/09/2012 2,656 2,578 -2,87 2,680 2,530 235.309
31/08/2012 2,634 2,654 1,03 2,663 2,613 321.303
30/08/2012 2,596 2,627 0,71 2,663 2,596 366.177
29/08/2012 2,593 2,609 0,97 2,653 2,582 197.815
28/08/2012 2,503 2,584 3,80 2,590 2,460 385.399
27/08/2012 2,460 2,489 0,94 2,507 2,389 402.984
24/08/2012 2,534 2,466 -2,63 2,534 2,421 767.979
23/08/2012 2,657 2,533 -3,14 2,713 2,524 885.218
22/08/2012 2,798 2,615 -6,03 2,808 2,605 980.390
21/08/2012 2,676 2,783 6,70 2,806 2,665 1.045.038
20/08/2012 2,557 2,608 4,16 2,733 2,509 1.695.580
17/08/2012 2,367 2,504 6,00 2,510 2,367 724.108
16/08/2012 2,341 2,362 0,79 2,373 2,298 827.852
15/08/2012 2,219 2,344 5,70 2,373 2,148 458.982
14/08/2012 2,065 2,217 10,27 2,217 2,034 705.997
13/08/2012 2,002 2,011 2,92 2,045 1,988 288.810
10/08/2012 1,989 1,954 -2,18 1,989 1,954 94.301
09/08/2012 2,013 1,997 -0,48 2,024 1,972 130.735
08/08/2012 2,047 2,007 -1,89 2,061 1,953 361.942
07/08/2012 2,039 2,045 -0,19 2,084 2,003 385.891
06/08/2012 2,017 2,049 2,91 2,049 1,978 222.327
03/08/2012 1,949 1,991 2,59 1,998 1,891 299.027
02/08/2012 2,060 1,941 -5,40 2,075 1,916 284.973
01/08/2012 2,088 2,052 -1,53 2,115 1,997 258.629
31/07/2012 2,045 2,084 1,13 2,094 2,022 354.310
30/07/2012 1,991 2,061 3,39 2,061 1,951 316.250
27/07/2012 1,910 1,993 4,30 1,993 1,851 326.501
26/07/2012 1,824 1,911 5,36 1,911 1,804 332.201
25/07/2012 1,795 1,814 2,45 1,823 1,719 291.653
24/07/2012 1,862 1,770 -4,03 1,881 1,751 265.896
23/07/2012 1,754 1,845 1,70 1,876 1,660 650.154
20/07/2012 1,922 1,814 -5,67 1,937 1,799 584.072
19/07/2012 1,911 1,923 -0,32 1,962 1,911 366.719
18/07/2012 1,913 1,929 0,47 1,941 1,878 293.341
17/07/2012 1,920 1,920 0,10 1,965 1,914 430.664
16/07/2012 1,927 1,918 -1,10 1,940 1,901 439.584
13/07/2012 1,916 1,939 0,91 1,943 1,912 709.283
12/07/2012 1,938 1,922 -1,87 1,961 1,901 900.946
11/07/2012 1,973 1,959 -1,31 1,997 1,924 557.245
10/07/2012 2,016 1,985 2,85 2,021 1,947 473.972
09/07/2012 1,904 1,930 1,50 1,955 1,897 460.859
06/07/2012 1,972 1,901 -4,21 1,972 1,882 675.596
05/07/2012 2,001 1,985 -0,58 2,051 1,957 466.091
04/07/2012 1,997 1,996 0,68 2,037 1,974 332.077
03/07/2012 1,939 1,983 -0,86 2,027 1,935 427.405
02/07/2012 1,999 2,000 1,39 2,029 1,963 543.259
29/06/2012 1,940 1,972 5,12 1,995 1,901 670.783
28/06/2012 1,847 1,876 -0,40 1,900 1,799 620.228
27/06/2012 1,843 1,884 2,61 1,891 1,836 535.632
26/06/2012 1,913 1,836 -2,98 1,929 1,820 745.339
25/06/2012 2,025 1,892 -8,11 2,038 1,885 790.697
22/06/2012 2,016 2,059 0,89 2,076 2,016 509.514
21/06/2012 2,038 2,041 0,60 2,093 1,982 429.866
20/06/2012 1,967 2,029 4,38 2,046 1,931 440.617
19/06/2012 1,874 1,944 3,08 1,959 1,849 407.674
18/06/2012 1,958 1,886 -0,31 1,978 1,839 352.546
15/06/2012 1,846 1,892 2,89 1,910 1,846 870.841
14/06/2012 1,815 1,838 0,94 1,838 1,763 522.177
13/06/2012 1,909 1,821 -1,84 1,914 1,799 512.214
12/06/2012 1,864 1,856 -0,92 1,929 1,813 424.887
11/06/2012 2,005 1,873 -1,55 2,039 1,864 438.089
08/06/2012 1,907 1,902 -1,81 1,940 1,863 527.559
07/06/2012 1,931 1,937 0,73 1,991 1,893 634.923
06/06/2012 1,883 1,923 5,27 1,944 1,851 571.985
05/06/2012 1,789 1,827 3,62 1,859 1,789 415.602
04/06/2012 1,721 1,763 1,40 1,798 1,714 1.320.287
01/06/2012 1,724 1,739 0,58 1,769 1,684 806.039
31/05/2012 1,830 1,729 -4,97 1,864 1,713 825.009
30/05/2012 1,940 1,819 -5,36 1,940 1,809 613.827
29/05/2012 1,965 1,922 -0,24 1,965 1,883 492.474
28/05/2012 2,001 1,927 -3,83 2,044 1,920 270.743

Mas noticias

publicidad