Vocento 15 años 16 de Diciembre, 15:53 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

-0,11-0,56 %
18,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 18,605 18,495 -0,56 18,655 18,450 3.147.303
14/12/2017 18,700 18,600 -0,64 18,725 18,600 1.387.298
13/12/2017 18,825 18,720 -0,64 18,885 18,720 5.869.923
12/12/2017 18,800 18,840 0,37 18,840 18,735 1.062.204
11/12/2017 18,805 18,770 -0,69 18,860 18,760 1.308.301
08/12/2017 18,900 18,900 -0,37 18,900 18,785 1.572.384
07/12/2017 18,965 18,970 0,18 19,050 18,940 2.200.192
06/12/2017 18,850 18,935 0,29 18,935 18,835 1.269.859
05/12/2017 18,800 18,880 0,16 18,890 18,790 2.186.580
04/12/2017 18,790 18,850 0,29 18,885 18,755 1.744.634
01/12/2017 18,705 18,795 0,19 18,830 18,680 1.536.152
30/11/2017 18,670 18,760 0,75 18,760 18,655 3.548.530
29/11/2017 18,635 18,620 0,11 18,650 18,565 1.339.278
28/11/2017 18,565 18,600 0,05 18,620 18,560 1.143.689
27/11/2017 18,490 18,590 0,38 18,595 18,480 1.194.497
24/11/2017 18,510 18,520 -0,13 18,545 18,490 859.748
23/11/2017 18,495 18,545 0,51 18,545 18,460 719.672
22/11/2017 18,500 18,450 -0,11 18,550 18,430 1.306.964
21/11/2017 18,425 18,470 0,19 18,530 18,410 1.310.028
20/11/2017 18,395 18,435 0,16 18,510 18,380 1.146.959
17/11/2017 18,435 18,405 -0,16 18,525 18,400 2.799.093
16/11/2017 18,395 18,435 0,41 18,475 18,360 2.438.746
15/11/2017 18,310 18,360 0,03 18,400 18,270 3.537.283
14/11/2017 18,355 18,355 0,03 18,415 18,355 1.625.178
13/11/2017 18,425 18,350 -0,54 18,470 18,350 2.500.175
10/11/2017 18,450 18,450 0,00 18,485 18,440 1.793.380
09/11/2017 18,500 18,450 -0,57 18,565 18,440 2.505.141
08/11/2017 18,460 18,555 0,30 18,555 18,460 2.035.458
07/11/2017 18,440 18,500 0,27 18,510 18,440 2.222.734
06/11/2017 18,510 18,450 -0,38 18,550 18,450 2.065.210
03/11/2017 18,670 18,520 -1,02 18,710 18,510 4.837.640
02/11/2017 18,570 18,710 0,75 18,710 18,570 3.114.739
01/11/2017 18,615 18,570 0,00 18,650 18,560 3.277.247
31/10/2017 18,650 18,570 0,35 18,680 18,560 4.267.740
30/10/2017 18,549 18,505 0,03 18,593 18,505 3.865.125
27/10/2017 18,500 18,500 0,00 18,593 18,481 4.253.275
26/10/2017 18,451 18,500 0,29 18,525 18,432 7.310.593
25/10/2017 18,520 18,446 -0,45 18,549 18,436 3.597.708
24/10/2017 18,569 18,529 -0,21 18,598 18,529 3.234.421
23/10/2017 18,598 18,569 -0,47 18,686 18,549 3.323.260
20/10/2017 18,392 18,657 1,49 18,657 18,363 5.954.656
19/10/2017 18,441 18,383 -0,32 18,525 18,260 11.450.795
18/10/2017 17,061 18,441 7,02 18,696 17,061 15.237.013
17/10/2017 17,203 17,233 -0,25 17,267 16,934 5.984.514
16/10/2017 17,228 17,277 1,03 17,286 17,120 4.591.161
13/10/2017 17,091 17,100 0,23 17,130 17,012 3.582.262
12/10/2017 16,963 17,061 0,29 17,061 16,963 1.814.696
11/10/2017 17,012 17,012 0,03 17,095 16,978 4.836.243
10/10/2017 16,954 17,007 0,14 17,007 16,870 3.982.184
09/10/2017 16,895 16,983 0,49 17,012 16,861 2.332.052
06/10/2017 16,905 16,900 -0,43 16,978 16,836 1.430.131
05/10/2017 16,694 16,973 0,46 16,993 16,684 2.627.029
04/10/2017 16,689 16,895 0,91 16,895 16,631 3.352.548
03/10/2017 16,650 16,743 0,23 16,743 16,533 2.538.444
02/10/2017 16,738 16,704 -0,20 16,758 16,621 3.636.224
29/09/2017 16,719 16,738 0,15 16,768 16,665 3.348.539
28/09/2017 16,728 16,714 -0,15 16,777 16,665 1.876.102
27/09/2017 16,758 16,738 -0,26 16,782 16,728 1.575.906
26/09/2017 16,787 16,782 -0,29 16,851 16,753 1.086.701
25/09/2017 16,939 16,831 -1,01 17,017 16,782 1.579.907
22/09/2017 16,665 17,002 2,00 17,002 16,660 4.044.434
21/09/2017 16,743 16,670 0,06 16,763 16,631 1.483.599
20/09/2017 16,689 16,660 -0,58 16,802 16,660 2.450.906
19/09/2017 16,709 16,758 0,53 16,777 16,699 1.000.257
18/09/2017 16,640 16,670 0,06 16,816 16,640 1.414.280
15/09/2017 16,670 16,660 -0,38 16,758 16,660 3.596.695
14/09/2017 16,684 16,724 -0,15 16,724 16,640 2.768.447
13/09/2017 16,738 16,748 -0,06 16,782 16,714 2.421.068
12/09/2017 16,787 16,758 -0,15 16,836 16,704 1.554.215
11/09/2017 16,606 16,782 1,09 16,792 16,606 1.907.032
08/09/2017 16,562 16,601 0,18 16,611 16,542 774.244
07/09/2017 16,552 16,572 0,44 16,586 16,528 1.062.651
06/09/2017 16,567 16,498 -0,74 16,616 16,498 839.551
05/09/2017 16,538 16,621 0,47 16,621 16,513 993.354
04/09/2017 16,562 16,542 -0,41 16,611 16,528 478.663
01/09/2017 16,635 16,611 -0,18 16,699 16,591 976.714
31/08/2017 16,572 16,640 0,50 16,640 16,528 1.873.212
30/08/2017 16,498 16,557 0,36 16,567 16,498 803.617
29/08/2017 16,523 16,498 -0,33 16,542 16,464 1.111.103
28/08/2017 16,503 16,552 -0,06 16,631 16,498 703.396
25/08/2017 16,469 16,562 0,77 16,655 16,391 1.510.960
24/08/2017 16,459 16,435 0,24 16,518 16,410 846.860
23/08/2017 16,425 16,396 0,21 16,425 16,361 482.712
22/08/2017 16,440 16,361 -0,45 16,474 16,361 615.176
21/08/2017 16,361 16,435 0,09 16,435 16,356 495.964
18/08/2017 16,356 16,420 0,03 16,425 16,347 623.745
17/08/2017 16,445 16,415 -0,06 16,445 16,347 675.915
16/08/2017 16,489 16,425 -0,24 16,513 16,361 889.594
15/08/2017 16,542 16,464 -0,30 16,567 16,420 427.826
14/08/2017 16,356 16,513 0,72 16,552 16,347 535.913
11/08/2017 16,361 16,396 -0,48 16,396 16,312 767.991
10/08/2017 16,503 16,474 -0,50 16,567 16,405 638.317
09/08/2017 16,464 16,557 -0,12 16,557 16,445 631.070
08/08/2017 16,557 16,577 0,18 16,586 16,513 661.857
07/08/2017 16,445 16,547 0,65 16,547 16,430 716.941
04/08/2017 16,322 16,440 0,51 16,513 16,322 864.630
03/08/2017 16,337 16,356 0,18 16,366 16,249 1.147.182
02/08/2017 16,445 16,327 -0,71 16,489 16,327 949.249
01/08/2017 16,396 16,445 0,66 16,489 16,332 1.132.981
31/07/2017 16,303 16,337 0,18 16,410 16,283 1.750.829
28/07/2017 16,464 16,307 -1,13 16,474 16,307 1.401.255
27/07/2017 16,454 16,493 -0,59 16,557 16,454 1.354.404
26/07/2017 16,425 16,591 1,13 16,591 16,381 2.389.637
25/07/2017 16,381 16,405 0,39 16,489 16,361 1.333.285
24/07/2017 16,322 16,342 0,27 16,479 16,322 1.955.966
21/07/2017 16,298 16,298 0,91 16,552 16,263 3.023.826
20/07/2017 16,136 16,151 0,36 16,239 16,102 1.525.113
19/07/2017 16,004 16,092 0,15 16,146 16,004 875.465
18/07/2017 16,102 16,068 -0,58 16,146 16,019 1.038.608
17/07/2017 16,126 16,161 0,18 16,170 16,087 1.073.662
14/07/2017 16,102 16,131 0,00 16,141 16,073 943.603
13/07/2017 16,073 16,131 0,64 16,166 16,029 1.323.004
12/07/2017 15,975 16,029 0,49 16,077 15,970 1.284.542
11/07/2017 16,033 15,950 -0,40 16,053 15,950 1.069.493
10/07/2017 16,073 16,014 -0,37 16,102 15,994 945.034
07/07/2017 16,014 16,073 0,00 16,073 15,989 1.053.562
06/07/2017 16,024 16,073 0,03 16,073 15,965 1.917.223
05/07/2017 16,112 16,068 1,33 16,298 15,984 4.379.434
04/07/2017 15,843 15,857 0,22 15,891 15,784 1.405.089
03/07/2017 15,916 15,823 -0,34 15,955 15,808 1.134.869
30/06/2017 15,857 15,877 -0,09 15,931 15,838 1.685.195
29/06/2017 15,906 15,891 -0,09 15,931 15,803 1.987.484
28/06/2017 15,926 15,906 0,00 15,960 15,877 1.792.838
27/06/2017 15,994 15,906 -0,58 16,024 15,906 2.102.890
26/06/2017 16,043 15,999 -0,15 16,063 15,994 1.552.573
23/06/2017 16,063 16,024 -0,30 16,082 15,994 1.270.847
22/06/2017 16,019 16,073 -0,18 16,136 16,019 1.397.549
21/06/2017 16,073 16,102 0,37 16,102 15,975 2.070.848
20/06/2017 16,136 16,043 -0,67 16,161 16,043 2.336.534
19/06/2017 16,259 16,151 -0,66 16,327 16,122 1.667.042
16/06/2017 16,131 16,259 1,16 16,263 16,097 3.142.219
15/06/2017 15,994 16,073 0,52 16,097 15,936 1.808.579
14/06/2017 16,043 15,989 -0,34 16,141 15,984 1.758.648
13/06/2017 15,989 16,043 0,34 16,097 15,936 1.766.767
12/06/2017 15,989 15,989 0,00 16,033 15,936 1.585.089
09/06/2017 15,984 15,989 0,40 16,033 15,926 1.273.162
08/06/2017 16,058 15,926 -1,00 16,102 15,926 2.109.832
07/06/2017 16,024 16,087 -0,09 16,131 15,965 1.802.017
06/06/2017 16,053 16,102 0,58 16,102 15,999 1.119.569
05/06/2017 15,955 16,009 0,03 16,033 15,955 1.270.661
02/06/2017 16,019 16,004 -0,30 16,077 15,984 1.461.238
01/06/2017 15,926 16,053 0,71 16,092 15,921 1.866.799
31/05/2017 16,053 15,940 -0,40 16,082 15,916 6.770.574
30/05/2017 16,024 16,004 -0,40 16,077 15,970 2.032.387
29/05/2017 16,126 16,068 -0,15 16,180 16,038 1.113.998
26/05/2017 16,112 16,092 -0,51 16,180 16,043 1.908.485
25/05/2017 16,259 16,175 -0,39 16,317 16,117 2.610.362
24/05/2017 16,298 16,239 -0,15 16,298 16,229 1.513.602
23/05/2017 16,249 16,263 0,51 16,381 16,229 1.746.899
22/05/2017 16,033 16,180 0,95 16,219 16,024 2.603.342
19/05/2017 16,024 16,029 0,18 16,033 15,960 2.183.023
18/05/2017 15,989 15,999 0,21 16,029 15,887 3.644.543
17/05/2017 15,926 15,965 0,06 16,038 15,926 3.163.020
16/05/2017 15,975 15,955 -0,31 16,019 15,955 4.033.928
15/05/2017 16,073 16,004 -0,61 16,141 15,970 4.859.601
12/05/2017 15,730 16,102 1,83 16,141 15,710 1.857.061
11/05/2017 15,950 15,813 -1,01 15,965 15,745 2.021.212
10/05/2017 15,906 15,975 0,12 15,975 15,857 1.765.367
09/05/2017 16,038 15,955 -0,61 16,156 15,921 1.605.745
08/05/2017 16,053 16,053 -0,06 16,205 15,931 1.720.723
05/05/2017 15,857 16,063 0,89 16,063 15,857 1.582.200
04/05/2017 15,813 15,921 0,71 15,975 15,813 1.986.156
03/05/2017 15,857 15,808 -0,06 15,896 15,794 1.828.777
02/05/2017 15,857 15,818 0,06 15,921 15,799 2.252.569
28/04/2017 15,838 15,808 -0,19 15,955 15,794 2.397.632
27/04/2017 15,750 15,838 0,68 15,887 15,652 1.842.014
26/04/2017 15,701 15,730 0,44 15,764 15,632 2.206.710
25/04/2017 15,906 15,661 -0,96 15,906 15,642 2.841.475
24/04/2017 15,666 15,813 3,29 15,828 15,642 4.249.280
21/04/2017 15,598 15,309 -1,32 15,598 15,309 3.918.069
20/04/2017 15,652 15,515 0,35 15,984 15,510 7.029.148
19/04/2017 15,661 15,461 -3,07 15,838 15,290 7.143.651
18/04/2017 14,976 15,950 6,61 16,259 14,805 3.465.102
13/04/2017 14,898 14,962 0,33 14,981 14,849 1.089.201
12/04/2017 14,927 14,913 -0,26 14,971 14,839 1.393.971
11/04/2017 14,683 14,952 1,73 14,976 14,604 3.007.131
10/04/2017 14,849 14,697 -1,09 14,849 14,697 1.462.218
07/04/2017 14,771 14,859 0,76 14,859 14,683 1.680.395
06/04/2017 14,560 14,746 1,69 14,790 14,301 2.619.521
05/04/2017 14,502 14,502 -0,20 14,602 14,439 1.859.870
04/04/2017 14,401 14,530 0,40 14,545 14,396 2.519.640
03/04/2017 14,530 14,473 0,36 14,583 14,406 1.901.097
31/03/2017 14,420 14,420 -0,20 14,468 14,363 2.072.902
30/03/2017 14,506 14,449 0,00 14,516 14,368 1.729.451
29/03/2017 14,325 14,449 1,14 14,449 14,234 2.605.647
28/03/2017 14,306 14,287 0,37 14,320 14,158 1.785.687
27/03/2017 14,196 14,234 -0,10 14,258 14,143 2.255.118
24/03/2017 14,296 14,248 -0,37 14,320 14,210 1.537.629
23/03/2017 14,306 14,301 0,81 14,349 14,220 1.867.241
22/03/2017 14,158 14,186 -0,30 14,268 14,024 2.429.571
21/03/2017 13,895 14,229 3,08 14,430 13,895 5.291.378
20/03/2017 13,876 13,804 -0,31 13,919 13,761 1.361.465
17/03/2017 13,656 13,847 0,59 13,876 13,656 5.739.000
16/03/2017 13,656 13,766 1,02 13,766 13,590 2.600.462
15/03/2017 13,547 13,628 0,81 13,628 13,494 1.726.224
14/03/2017 13,547 13,518 -0,39 13,551 13,408 1.482.987
13/03/2017 13,575 13,570 0,18 13,609 13,489 1.498.394
10/03/2017 13,656 13,547 -0,70 13,680 13,547 1.784.710
09/03/2017 13,523 13,642 0,46 13,642 13,441 1.480.296
08/03/2017 13,513 13,580 -0,07 13,604 13,499 1.441.652
07/03/2017 13,508 13,590 0,21 13,590 13,427 2.300.712
06/03/2017 13,427 13,561 0,57 13,561 13,413 1.517.927
03/03/2017 13,317 13,484 0,82 13,484 13,317 1.832.142
02/03/2017 13,236 13,375 0,97 13,389 13,236 2.169.740
01/03/2017 13,136 13,246 0,22 13,317 13,136 2.085.210
28/02/2017 13,322 13,217 -0,50 13,351 13,203 2.280.294
27/02/2017 13,274 13,284 0,18 13,284 13,179 1.870.880
24/02/2017 13,260 13,260 -0,18 13,336 13,193 1.901.016
23/02/2017 13,179 13,284 0,65 13,284 13,150 1.457.898
22/02/2017 13,179 13,198 0,07 13,255 13,102 1.930.874
21/02/2017 13,227 13,188 -0,32 13,227 13,126 1.254.599
20/02/2017 13,246 13,231 0,69 13,270 13,174 1.212.780
17/02/2017 13,193 13,141 -0,58 13,250 13,083 1.582.502
16/02/2017 13,160 13,217 0,51 13,217 13,064 1.831.479
15/02/2017 13,017 13,150 1,03 13,150 12,969 1.930.582
14/02/2017 13,017 13,017 0,11 13,045 12,964 1.319.603
13/02/2017 12,902 13,002 0,89 13,007 12,878 1.284.948
10/02/2017 12,974 12,888 -0,63 13,031 12,835 1.319.451
09/02/2017 12,763 12,969 1,76 12,988 12,749 2.062.322
08/02/2017 12,716 12,744 0,60 12,768 12,649 1.387.544
07/02/2017 12,706 12,668 -0,30 12,740 12,635 1.675.271
06/02/2017 12,783 12,706 -0,97 12,840 12,663 1.584.602
03/02/2017 12,711 12,830 0,86 12,830 12,692 1.379.985
02/02/2017 12,668 12,720 0,00 12,735 12,649 1.952.327
01/02/2017 12,749 12,720 0,57 12,763 12,663 2.016.764
31/01/2017 12,678 12,649 -0,38 12,744 12,639 2.217.129
30/01/2017 12,802 12,697 -0,78 12,859 12,644 1.051.247
27/01/2017 12,787 12,797 0,34 12,816 12,654 876.444
26/01/2017 12,935 12,754 -1,00 12,935 12,706 2.596.856
25/01/2017 12,978 12,883 -0,30 12,978 12,864 2.077.246
24/01/2017 12,978 12,921 -0,44 13,002 12,845 3.067.187
23/01/2017 12,911 12,978 0,22 12,997 12,854 1.205.151
20/01/2017 12,892 12,950 0,18 12,974 12,845 1.268.639
19/01/2017 13,036 12,926 -0,33 13,036 12,854 1.350.139
18/01/2017 13,093 12,969 -0,88 13,126 12,926 1.091.056
17/01/2017 13,026 13,083 0,29 13,083 12,983 1.473.824
16/01/2017 13,036 13,045 -0,11 13,107 12,997 1.204.536
13/01/2017 12,911 13,059 1,26 13,059 12,878 1.004.374
12/01/2017 12,864 12,897 -0,18 12,926 12,797 1.307.732
11/01/2017 12,950 12,921 -0,51 12,978 12,821 2.318.351
10/01/2017 13,074 12,988 -0,91 13,122 12,911 1.418.071
09/01/2017 13,055 13,107 0,40 13,117 13,021 1.393.806
06/01/2017 13,012 13,055 0,37 13,064 12,974 957.544
05/01/2017 12,830 13,007 1,38 13,017 12,830 2.048.720
04/01/2017 12,888 12,830 -0,15 12,888 12,768 1.372.608
03/01/2017 12,797 12,849 0,67 12,892 12,778 1.815.927
02/01/2017 12,654 12,763 0,53 12,797 12,515 1.131.704
30/12/2016 12,773 12,697 -0,45 12,802 12,697 1.264.461
29/12/2016 12,744 12,754 -0,19 12,787 12,711 947.624
28/12/2016 12,802 12,778 -0,52 12,868 12,749 888.956
27/12/2016 12,830 12,845 0,37 12,892 12,802 764.720
23/12/2016 12,830 12,797 0,00 12,854 12,749 952.556
22/12/2016 12,830 12,797 -1,11 12,921 12,754 1.313.347
21/12/2016 12,864 12,940 0,44 12,978 12,849 2.291.960
20/12/2016 12,940 12,883 -0,44 12,950 12,840 2.421.303
19/12/2016 12,668 12,940 1,76 12,940 12,668 2.388.646

Mas noticias

publicidad