23 de Mayo, 22:56 pm

Finanzas.com

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

-0,34-3,01 %
10,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 10,870 11,120 2,39 11,180 10,860 979.785
21/05/2012 10,850 10,860 -0,14 11,070 10,715 1.239.548
18/05/2012 10,910 10,875 -1,18 11,075 10,825 1.815.934
17/05/2012 11,105 11,005 -0,45 11,210 10,935 1.273.034
16/05/2012 11,070 11,055 -2,34 11,210 10,970 2.177.483
15/05/2012 11,430 11,320 -0,53 11,505 11,155 1.674.434
14/05/2012 11,570 11,380 -2,61 11,635 11,330 1.148.517
11/05/2012 11,660 11,685 0,43 11,730 11,440 1.498.057
10/05/2012 11,660 11,635 0,61 11,710 11,445 2.572.964
09/05/2012 11,670 11,565 -1,15 11,740 11,445 2.187.205
08/05/2012 11,815 11,700 -0,81 11,920 11,605 2.357.631
07/05/2012 11,440 11,795 1,99 11,825 11,370 1.593.962
04/05/2012 11,695 11,565 -0,90 11,890 11,500 1.521.120
03/05/2012 11,550 11,670 1,21 11,845 11,540 1.529.285
02/05/2012 11,880 11,530 -1,37 11,890 11,420 2.107.025
30/04/2012 11,960 11,690 -1,60 12,050 11,675 1.194.341
27/04/2012 11,520 11,880 2,33 11,975 11,465 1.982.870
26/04/2012 11,950 11,610 0,48 12,125 11,510 7.330.145
25/04/2012 11,620 11,555 3,68 11,870 11,500 4.545.413
24/04/2012 10,795 11,145 1,46 11,220 10,740 2.832.555
23/04/2012 11,340 10,985 -3,72 11,340 10,890 2.033.137
20/04/2012 11,160 11,410 1,60 11,410 11,160 3.375.666
19/04/2012 11,320 11,230 -0,58 11,370 11,110 3.749.204
18/04/2012 11,580 11,295 -2,71 11,585 11,250 3.126.204
17/04/2012 11,500 11,610 0,78 11,675 11,455 3.142.411
16/04/2012 11,700 11,520 -2,41 11,770 11,520 5.784.949
13/04/2012 12,100 11,805 -2,60 12,105 11,780 1.908.825
12/04/2012 12,035 12,120 1,17 12,140 11,930 2.047.114
11/04/2012 11,805 11,980 1,82 11,980 11,752 1.510.758
10/04/2012 11,941 11,766 -2,10 12,087 11,766 1.690.818
05/04/2012 12,179 12,019 -0,88 12,208 11,883 1.291.752
04/04/2012 12,417 12,126 -2,35 12,475 12,087 1.703.121
03/04/2012 12,524 12,417 -1,12 12,621 12,412 1.321.745
02/04/2012 12,398 12,558 1,33 12,558 12,300 1.504.160
30/03/2012 12,242 12,393 1,23 12,422 12,198 1.373.259
29/03/2012 12,354 12,242 -0,94 12,470 12,155 2.105.645
28/03/2012 12,451 12,359 -0,62 12,582 12,286 1.349.514
27/03/2012 12,684 12,436 -1,39 12,732 12,310 2.728.264
26/03/2012 12,592 12,611 0,19 12,650 12,427 1.013.706
23/03/2012 12,524 12,587 0,16 12,597 12,441 1.335.566
22/03/2012 12,766 12,567 -1,52 12,766 12,504 1.303.737
21/03/2012 12,771 12,762 0,08 12,897 12,669 1.069.452
20/03/2012 12,655 12,752 0,46 12,844 12,645 1.475.383
19/03/2012 12,524 12,694 1,04 12,694 12,514 715.819
16/03/2012 12,548 12,563 0,00 12,587 12,456 1.683.073
15/03/2012 12,631 12,563 -0,54 12,674 12,456 1.739.045
14/03/2012 12,572 12,631 0,66 12,698 12,567 1.141.048
13/03/2012 12,621 12,548 1,29 12,621 12,456 1.194.748
12/03/2012 12,427 12,388 -0,39 12,480 12,300 1.484.031
09/03/2012 12,344 12,436 0,71 12,499 12,300 1.329.205
08/03/2012 12,101 12,349 2,25 12,427 12,097 1.802.364
07/03/2012 12,194 12,077 -0,96 12,262 11,999 2.221.758
06/03/2012 12,475 12,194 -2,71 12,499 12,169 1.522.899
05/03/2012 12,553 12,533 -0,65 12,669 12,485 954.939
02/03/2012 12,606 12,616 -0,04 12,679 12,572 890.331
01/03/2012 12,402 12,621 1,36 12,640 12,398 1.771.245
29/02/2012 12,271 12,451 1,46 12,621 12,262 2.490.827
28/02/2012 12,354 12,271 -0,67 12,378 12,198 919.160
27/02/2012 12,334 12,354 0,16 12,378 12,252 916.798
24/02/2012 12,378 12,334 -0,27 12,475 12,305 1.308.691
23/02/2012 12,436 12,368 -1,20 12,563 12,213 2.180.950
22/02/2012 12,548 12,519 -0,85 12,718 12,514 1.570.500
21/02/2012 12,810 12,626 -1,77 12,834 12,582 2.005.573
20/02/2012 12,708 12,854 1,26 12,883 12,684 1.508.673
17/02/2012 12,621 12,694 0,77 12,694 12,519 2.671.825
16/02/2012 12,864 12,597 -2,44 12,864 12,529 1.606.558
15/02/2012 12,747 12,912 1,99 12,912 12,723 1.665.728
14/02/2012 12,674 12,660 0,04 12,737 12,611 956.564
13/02/2012 12,660 12,655 0,23 12,747 12,577 937.065
10/02/2012 12,558 12,626 0,50 12,635 12,538 918.706
09/02/2012 12,621 12,563 -0,31 12,674 12,529 994.812
08/02/2012 12,587 12,601 0,66 12,621 12,495 1.504.366
07/02/2012 12,514 12,519 0,43 12,572 12,330 1.547.389
06/02/2012 12,577 12,465 -0,73 12,577 12,368 1.717.733
03/02/2012 12,626 12,558 -0,46 12,660 12,514 3.082.050
02/02/2012 12,718 12,616 -0,54 12,786 12,572 1.515.007
01/02/2012 12,728 12,684 1,44 12,776 12,490 2.154.626
31/01/2012 12,330 12,504 2,30 12,504 12,325 2.306.610
30/01/2012 12,300 12,223 -1,22 12,359 12,160 1.026.122
27/01/2012 12,509 12,373 -1,16 12,582 12,373 1.173.723
26/01/2012 12,631 12,519 -0,35 12,660 12,461 1.807.656
25/01/2012 12,427 12,563 1,53 12,582 12,407 2.294.205
24/01/2012 12,213 12,373 0,59 12,378 12,155 1.004.201
23/01/2012 12,291 12,300 -0,12 12,315 12,043 1.405.375
20/01/2012 12,485 12,315 -0,90 12,485 12,296 1.758.064
19/01/2012 12,364 12,427 0,55 12,499 12,364 1.222.391
18/01/2012 12,427 12,359 -0,70 12,480 12,281 1.696.087
17/01/2012 12,577 12,446 0,31 12,577 12,315 1.875.736
16/01/2012 12,558 12,407 -1,69 12,640 12,398 1.950.984
13/01/2012 12,718 12,621 1,05 12,907 12,456 3.198.116
12/01/2012 12,412 12,490 1,46 12,577 12,368 2.232.331
11/01/2012 12,242 12,310 0,20 12,378 12,145 2.092.050
10/01/2012 12,121 12,286 2,06 12,436 12,121 1.363.402
09/01/2012 12,063 12,038 -0,24 12,150 11,990 850.714
06/01/2012 12,126 12,067 0,36 12,213 11,990 909.059
05/01/2012 12,165 12,024 -1,31 12,223 11,985 1.416.461
04/01/2012 12,315 12,184 -0,95 12,427 12,092 1.534.974
03/01/2012 12,291 12,300 0,44 12,310 12,145 1.030.759
02/01/2012 12,009 12,247 2,23 12,247 11,990 564.357
30/12/2011 12,038 11,980 0,16 12,077 11,883 730.700
29/12/2011 11,859 11,961 0,82 11,961 11,781 678.496
28/12/2011 11,849 11,864 -0,04 11,980 11,757 982.100
27/12/2011 11,951 11,868 -0,73 11,985 11,844 441.665
23/12/2011 11,917 11,956 1,02 12,014 11,868 493.385
22/12/2011 11,839 11,834 0,33 11,941 11,747 716.146
21/12/2011 11,834 11,796 -0,25 12,029 11,766 1.625.697
20/12/2011 11,563 11,825 1,84 11,844 11,514 1.157.890
19/12/2011 11,417 11,611 0,93 11,699 11,417 1.727.515
16/12/2011 11,432 11,504 0,77 11,558 11,402 2.664.462
15/12/2011 11,383 11,417 0,04 11,548 11,383 1.831.147
14/12/2011 11,524 11,412 -1,30 11,674 11,364 2.687.670
13/12/2011 11,563 11,563 0,21 11,616 11,466 2.275.765
12/12/2011 11,645 11,538 -1,08 11,728 11,529 1.865.865
09/12/2011 11,359 11,665 1,52 11,771 11,310 3.135.154
08/12/2011 11,844 11,490 -3,35 11,902 11,480 3.186.600
07/12/2011 11,912 11,888 -0,04 11,990 11,747 2.718.335
06/12/2011 11,825 11,893 -0,57 12,077 11,825 1.929.634
05/12/2011 11,694 11,961 3,18 12,106 11,679 2.293.648
02/12/2011 11,572 11,592 1,19 11,660 11,480 1.811.029
01/12/2011 11,499 11,456 -0,30 11,592 11,402 1.731.006
30/11/2011 11,009 11,490 3,63 11,553 10,970 3.627.724
29/11/2011 10,839 11,087 2,47 11,087 10,776 1.565.666
28/11/2011 10,582 10,820 3,15 10,844 10,582 2.655.276
25/11/2011 10,383 10,490 1,03 10,553 10,271 1.783.330
24/11/2011 10,446 10,383 -0,09 10,524 10,320 2.385.355
23/11/2011 10,451 10,393 -1,06 10,631 10,364 2.670.428
22/11/2011 10,689 10,504 -0,87 10,689 10,466 2.498.613
21/11/2011 10,776 10,597 -1,93 10,786 10,543 2.296.293
18/11/2011 10,873 10,805 -1,20 10,907 10,762 3.733.149
17/11/2011 10,893 10,936 -0,35 11,053 10,834 1.564.317
16/11/2011 10,893 10,975 0,76 11,135 10,839 1.665.454
15/11/2011 10,757 10,893 0,63 10,970 10,679 1.766.390
14/11/2011 11,097 10,825 -1,55 11,131 10,757 2.161.406
11/11/2011 10,800 10,995 1,57 11,029 10,757 1.595.685
10/11/2011 10,577 10,825 1,00 11,009 10,509 2.603.591
09/11/2011 11,233 10,718 -3,12 11,242 10,640 3.173.642
08/11/2011 11,257 11,063 -1,77 11,334 11,014 2.653.088
07/11/2011 11,174 11,262 0,13 11,359 11,067 1.234.278
04/11/2011 11,456 11,247 -1,61 11,548 11,203 2.746.678
03/11/2011 11,111 11,432 2,21 11,470 11,092 2.492.731
02/11/2011 11,446 11,184 -1,45 11,456 11,097 2.299.103
01/11/2011 11,441 11,349 -2,05 11,475 11,165 2.313.760
31/10/2011 11,815 11,587 -2,81 11,970 11,577 2.036.543
28/10/2011 12,149 11,922 -1,14 12,149 11,789 2.479.405
27/10/2011 12,035 12,059 2,29 12,140 11,950 2.328.176
26/10/2011 11,818 11,789 -0,08 11,908 11,638 1.695.886
25/10/2011 11,656 11,799 1,26 11,827 11,633 1.750.369
24/10/2011 11,543 11,652 1,86 11,732 11,429 1.001.621
21/10/2011 11,296 11,439 1,81 11,524 11,235 2.215.639
20/10/2011 11,282 11,235 -1,90 11,372 11,211 1.517.085
19/10/2011 11,448 11,453 0,25 11,566 11,325 1.609.093
18/10/2011 11,292 11,424 0,29 11,481 11,240 1.827.762
17/10/2011 11,491 11,391 -0,08 11,619 11,320 1.690.741
14/10/2011 11,277 11,401 0,88 11,524 11,220 1.932.794
13/10/2011 11,538 11,301 -2,09 11,571 11,178 2.207.068
12/10/2011 11,268 11,543 2,01 11,581 11,187 1.178.239
11/10/2011 11,353 11,315 -0,62 11,391 11,216 1.290.628
10/10/2011 11,173 11,386 2,21 11,401 11,126 1.157.083
07/10/2011 11,074 11,140 1,25 11,183 10,998 1.661.255
06/10/2011 10,993 11,003 0,52 11,036 10,818 1.997.370
05/10/2011 10,898 10,946 1,63 10,965 10,728 1.220.304
04/10/2011 10,804 10,770 -1,64 10,832 10,619 1.818.778
03/10/2011 10,624 10,950 -0,39 10,969 10,524 1.738.591
30/09/2011 10,889 10,993 0,26 11,116 10,808 1.538.036
29/09/2011 10,879 10,965 0,74 11,050 10,837 1.264.920
28/09/2011 10,775 10,884 -0,56 11,040 10,723 1.162.911
27/09/2011 10,775 10,946 3,68 10,979 10,671 2.826.452
26/09/2011 10,126 10,557 2,82 10,595 10,045 2.256.572
23/09/2011 10,396 10,268 -0,28 10,420 10,012 2.489.230
22/09/2011 10,529 10,297 -4,82 10,628 10,263 2.009.102
21/09/2011 10,747 10,818 0,62 10,851 10,676 2.288.911
20/09/2011 10,552 10,751 1,48 10,799 10,519 1.443.736
19/09/2011 10,496 10,595 -1,06 10,652 10,496 1.096.325
16/09/2011 10,860 10,709 0,09 10,860 10,633 3.275.283
15/09/2011 10,614 10,699 1,44 10,785 10,548 1.904.990
14/09/2011 10,093 10,548 3,44 10,661 10,083 2.610.132
13/09/2011 10,188 10,197 2,04 10,297 9,960 4.191.003
12/09/2011 10,041 9,993 -2,90 10,159 9,965 2.795.154
09/09/2011 10,496 10,292 -3,08 10,628 10,254 1.701.218
08/09/2011 10,529 10,619 0,85 10,751 10,443 1.921.778
07/09/2011 10,282 10,529 4,17 10,548 10,254 1.563.639
06/09/2011 10,031 10,107 0,42 10,254 9,960 1.657.462
05/09/2011 10,240 10,064 -3,45 10,263 10,055 1.583.176
02/09/2011 10,567 10,424 -2,40 10,576 10,368 2.070.998
01/09/2011 10,543 10,680 1,76 10,699 10,410 2.481.400
31/08/2011 10,102 10,496 4,19 10,510 10,083 3.389.674
30/08/2011 9,998 10,074 1,77 10,079 9,856 2.287.202
29/08/2011 9,856 9,898 1,70 9,955 9,737 1.363.788
26/08/2011 9,785 9,733 -0,44 9,804 9,524 2.543.797
25/08/2011 9,965 9,775 -0,87 9,970 9,685 2.491.579
24/08/2011 9,804 9,861 1,81 9,936 9,662 1.982.427
23/08/2011 9,861 9,685 -0,29 9,913 9,557 3.131.831
22/08/2011 9,662 9,714 1,77 9,870 9,624 2.198.485
19/08/2011 9,648 9,545 -1,17 9,648 9,387 3.495.146
18/08/2011 9,973 9,657 -3,99 10,018 9,585 3.201.050
17/08/2011 9,982 10,059 0,63 10,131 9,842 4.238.142
16/08/2011 10,190 9,996 -0,94 10,208 9,838 4.806.578
15/08/2011 10,050 10,091 1,18 10,104 9,901 1.279.146
12/08/2011 9,671 9,973 2,98 10,009 9,323 3.069.883
11/08/2011 9,590 9,684 3,67 9,739 9,233 3.722.421
10/08/2011 9,702 9,341 -2,36 9,797 9,305 5.145.502
09/08/2011 9,621 9,567 -0,23 9,842 9,152 4.671.762
08/08/2011 9,928 9,590 -2,88 10,280 9,545 5.512.848
05/08/2011 9,793 9,874 -3,36 10,366 9,748 4.447.738
04/08/2011 10,659 10,217 -2,46 10,709 10,194 4.796.087
03/08/2011 10,731 10,474 -3,85 10,962 10,316 3.717.782
02/08/2011 10,957 10,894 -1,87 11,147 10,840 2.579.250
01/08/2011 11,643 11,101 -4,13 11,751 11,101 2.104.168
29/07/2011 11,620 11,580 -0,93 11,778 11,440 2.559.110
28/07/2011 11,742 11,688 -0,77 12,072 11,675 2.507.024
27/07/2011 12,230 11,778 -3,22 12,401 11,715 2.491.999
26/07/2011 12,368 12,171 -0,78 12,393 12,041 1.677.151
25/07/2011 12,376 12,267 -0,03 12,418 12,225 1.483.703
22/07/2011 12,259 12,271 1,03 12,372 12,217 1.782.049
21/07/2011 11,694 12,146 4,20 12,209 11,606 3.014.802
20/07/2011 11,565 11,657 1,75 11,694 11,531 1.434.471
19/07/2011 11,515 11,456 -0,44 11,644 11,410 1.528.831
18/07/2011 11,623 11,506 -1,43 11,782 11,506 1.302.153
15/07/2011 11,908 11,673 -2,17 11,908 11,644 1.834.245
14/07/2011 11,816 11,933 -0,45 12,033 11,816 1.097.886
13/07/2011 11,740 11,987 1,42 12,071 11,740 2.134.450
12/07/2011 12,355 11,820 -1,84 12,355 11,623 4.763.213
11/07/2011 12,296 12,041 -2,77 12,330 11,958 1.969.783
08/07/2011 12,668 12,384 -1,79 12,748 12,355 1.232.498
07/07/2011 12,677 12,610 0,07 12,765 12,572 1.276.623
06/07/2011 12,543 12,602 0,27 12,602 12,422 2.085.299
05/07/2011 12,735 12,568 -1,12 12,756 12,552 1.722.441
04/07/2011 12,819 12,710 -1,11 12,915 12,698 1.108.528
01/07/2011 12,936 12,853 -0,23 12,936 12,786 1.634.542
30/06/2011 12,677 12,882 1,68 12,940 12,631 1.820.820
29/06/2011 12,334 12,668 3,17 12,719 12,334 2.318.676
28/06/2011 12,338 12,280 -0,10 12,476 12,196 2.100.083
27/06/2011 12,268 12,292 1,01 12,333 12,141 1.790.566
24/06/2011 12,518 12,169 -2,21 12,587 12,104 2.591.659
23/06/2011 12,620 12,444 -1,40 12,743 12,411 2.296.719
22/06/2011 12,739 12,620 -0,64 12,813 12,604 1.455.450
21/06/2011 12,575 12,702 1,97 12,727 12,538 1.643.309
20/06/2011 12,575 12,456 -0,91 12,575 12,382 1.244.819
17/06/2011 12,477 12,571 0,49 12,649 12,403 2.646.192
16/06/2011 12,657 12,509 -1,55 12,718 12,407 1.899.790
15/06/2011 12,829 12,706 -1,18 12,845 12,632 989.160
14/06/2011 12,780 12,858 1,09 12,907 12,735 1.239.955
13/06/2011 12,694 12,718 0,65 12,804 12,579 731.975
10/06/2011 12,833 12,636 -1,12 12,919 12,579 1.342.002
09/06/2011 12,727 12,780 0,29 12,817 12,567 2.291.801
08/06/2011 12,886 12,743 -0,61 12,895 12,714 1.632.101
07/06/2011 12,915 12,821 -0,98 13,005 12,821 1.814.515
06/06/2011 13,095 12,948 -1,00 13,095 12,878 2.036.546
03/06/2011 13,120 13,079 0,13 13,169 12,923 2.035.357
02/06/2011 12,858 13,063 0,60 13,247 12,850 1.860.463
01/06/2011 13,186 12,985 -1,15 13,226 12,956 1.998.190
31/05/2011 13,075 13,136 1,36 13,136 12,973 6.834.205
30/05/2011 12,788 12,960 0,48 12,989 12,784 1.438.537
27/05/2011 12,825 12,899 1,55 12,997 12,759 1.935.258
26/05/2011 12,866 12,702 -1,18 13,030 12,677 2.597.833
25/05/2011 12,723 12,854 0,54 12,948 12,587 2.975.294

Mas noticias

publicidad