Vocento 15 años 19 de Octubre, 00:00 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

1,247,02 %
18,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 17,575 17,605 -0,25 17,640 17,300 5.984.514
16/10/2017 17,600 17,650 1,03 17,660 17,490 4.591.161
13/10/2017 17,460 17,470 0,23 17,500 17,380 3.582.262
12/10/2017 17,330 17,430 0,29 17,430 17,330 1.814.696
11/10/2017 17,380 17,380 0,03 17,465 17,345 4.836.243
10/10/2017 17,320 17,375 0,14 17,375 17,235 3.982.184
09/10/2017 17,260 17,350 0,49 17,380 17,225 2.332.052
06/10/2017 17,270 17,265 -0,43 17,345 17,200 1.430.131
05/10/2017 17,055 17,340 0,46 17,360 17,045 2.627.029
04/10/2017 17,050 17,260 0,91 17,260 16,990 3.352.548
03/10/2017 17,010 17,105 0,23 17,105 16,890 2.538.444
02/10/2017 17,100 17,065 -0,20 17,120 16,980 3.636.224
29/09/2017 17,080 17,100 0,15 17,130 17,025 3.348.539
28/09/2017 17,090 17,075 -0,15 17,140 17,025 1.876.102
27/09/2017 17,120 17,100 -0,26 17,145 17,090 1.575.906
26/09/2017 17,150 17,145 -0,29 17,215 17,115 1.086.701
25/09/2017 17,305 17,195 -1,01 17,385 17,145 1.579.907
22/09/2017 17,025 17,370 2,00 17,370 17,020 4.044.434
21/09/2017 17,105 17,030 0,06 17,125 16,990 1.483.599
20/09/2017 17,050 17,020 -0,58 17,165 17,020 2.450.906
19/09/2017 17,070 17,120 0,53 17,140 17,060 1.000.257
18/09/2017 17,000 17,030 0,06 17,180 17,000 1.414.280
15/09/2017 17,030 17,020 -0,38 17,120 17,020 3.596.695
14/09/2017 17,045 17,085 -0,15 17,085 17,000 2.768.447
13/09/2017 17,100 17,110 -0,06 17,145 17,075 2.421.068
12/09/2017 17,150 17,120 -0,15 17,200 17,065 1.554.215
11/09/2017 16,965 17,145 1,09 17,155 16,965 1.907.032
08/09/2017 16,920 16,960 0,18 16,970 16,900 774.244
07/09/2017 16,910 16,930 0,44 16,945 16,885 1.062.651
06/09/2017 16,925 16,855 -0,74 16,975 16,855 839.551
05/09/2017 16,895 16,980 0,47 16,980 16,870 993.354
04/09/2017 16,920 16,900 -0,41 16,970 16,885 478.663
01/09/2017 16,995 16,970 -0,18 17,060 16,950 976.714
31/08/2017 16,930 17,000 0,50 17,000 16,885 1.873.212
30/08/2017 16,855 16,915 0,36 16,925 16,855 803.617
29/08/2017 16,880 16,855 -0,33 16,900 16,820 1.111.103
28/08/2017 16,860 16,910 -0,06 16,990 16,855 703.396
25/08/2017 16,825 16,920 0,77 17,015 16,745 1.510.960
24/08/2017 16,815 16,790 0,24 16,875 16,765 846.860
23/08/2017 16,780 16,750 0,21 16,780 16,715 482.712
22/08/2017 16,795 16,715 -0,45 16,830 16,715 615.176
21/08/2017 16,715 16,790 0,09 16,790 16,710 495.964
18/08/2017 16,710 16,775 0,03 16,780 16,700 623.745
17/08/2017 16,800 16,770 -0,06 16,800 16,700 675.915
16/08/2017 16,845 16,780 -0,24 16,870 16,715 889.594
15/08/2017 16,900 16,820 -0,30 16,925 16,775 427.826
14/08/2017 16,710 16,870 0,72 16,910 16,700 535.913
11/08/2017 16,715 16,750 -0,48 16,750 16,665 767.991
10/08/2017 16,860 16,830 -0,50 16,925 16,760 638.317
09/08/2017 16,820 16,915 -0,12 16,915 16,800 631.070
08/08/2017 16,915 16,935 0,18 16,945 16,870 661.857
07/08/2017 16,800 16,905 0,65 16,905 16,785 716.941
04/08/2017 16,675 16,795 0,51 16,870 16,675 864.630
03/08/2017 16,690 16,710 0,18 16,720 16,600 1.147.182
02/08/2017 16,800 16,680 -0,71 16,845 16,680 949.249
01/08/2017 16,750 16,800 0,66 16,845 16,685 1.132.981
31/07/2017 16,655 16,690 0,18 16,765 16,635 1.750.829
28/07/2017 16,820 16,660 -1,13 16,830 16,660 1.401.255
27/07/2017 16,810 16,850 -0,59 16,915 16,810 1.354.404
26/07/2017 16,780 16,950 1,13 16,950 16,735 2.389.637
25/07/2017 16,735 16,760 0,39 16,845 16,715 1.333.285
24/07/2017 16,675 16,695 0,27 16,835 16,675 1.955.966
21/07/2017 16,650 16,650 0,91 16,910 16,615 3.023.826
20/07/2017 16,485 16,500 0,36 16,590 16,450 1.525.113
19/07/2017 16,350 16,440 0,15 16,495 16,350 875.465
18/07/2017 16,450 16,415 -0,58 16,495 16,365 1.038.608
17/07/2017 16,475 16,510 0,18 16,520 16,435 1.073.662
14/07/2017 16,450 16,480 0,00 16,490 16,420 943.603
13/07/2017 16,420 16,480 0,64 16,515 16,375 1.323.004
12/07/2017 16,320 16,375 0,49 16,425 16,315 1.284.542
11/07/2017 16,380 16,295 -0,40 16,400 16,295 1.069.493
10/07/2017 16,420 16,360 -0,37 16,450 16,340 945.034
07/07/2017 16,360 16,420 0,00 16,420 16,335 1.053.562
06/07/2017 16,370 16,420 0,03 16,420 16,310 1.917.223
05/07/2017 16,460 16,415 1,33 16,650 16,330 4.379.434
04/07/2017 16,185 16,200 0,22 16,235 16,125 1.405.089
03/07/2017 16,260 16,165 -0,34 16,300 16,150 1.134.869
30/06/2017 16,200 16,220 -0,09 16,275 16,180 1.685.195
29/06/2017 16,250 16,235 -0,09 16,275 16,145 1.987.484
28/06/2017 16,270 16,250 0,00 16,305 16,220 1.792.838
27/06/2017 16,340 16,250 -0,58 16,370 16,250 2.102.890
26/06/2017 16,390 16,345 -0,15 16,410 16,340 1.552.573
23/06/2017 16,410 16,370 -0,30 16,430 16,340 1.270.847
22/06/2017 16,365 16,420 -0,18 16,485 16,365 1.397.549
21/06/2017 16,420 16,450 0,37 16,450 16,320 2.070.848
20/06/2017 16,485 16,390 -0,67 16,510 16,390 2.336.534
19/06/2017 16,610 16,500 -0,66 16,680 16,470 1.667.042
16/06/2017 16,480 16,610 1,16 16,615 16,445 3.142.219
15/06/2017 16,340 16,420 0,52 16,445 16,280 1.808.579
14/06/2017 16,390 16,335 -0,34 16,490 16,330 1.758.648
13/06/2017 16,335 16,390 0,34 16,445 16,280 1.766.767
12/06/2017 16,335 16,335 0,00 16,380 16,280 1.585.089
09/06/2017 16,330 16,335 0,40 16,380 16,270 1.273.162
08/06/2017 16,405 16,270 -1,00 16,450 16,270 2.109.832
07/06/2017 16,370 16,435 -0,09 16,480 16,310 1.802.017
06/06/2017 16,400 16,450 0,58 16,450 16,345 1.119.569
05/06/2017 16,300 16,355 0,03 16,380 16,300 1.270.661
02/06/2017 16,365 16,350 -0,30 16,425 16,330 1.461.238
01/06/2017 16,270 16,400 0,71 16,440 16,265 1.866.799
31/05/2017 16,400 16,285 -0,40 16,430 16,260 6.770.574
30/05/2017 16,370 16,350 -0,40 16,425 16,315 2.032.387
29/05/2017 16,475 16,415 -0,15 16,530 16,385 1.113.998
26/05/2017 16,460 16,440 -0,51 16,530 16,390 1.908.485
25/05/2017 16,610 16,525 -0,39 16,670 16,465 2.610.362
24/05/2017 16,650 16,590 -0,15 16,650 16,580 1.513.602
23/05/2017 16,600 16,615 0,51 16,735 16,580 1.746.899
22/05/2017 16,380 16,530 0,95 16,570 16,370 2.603.342
19/05/2017 16,370 16,375 0,18 16,380 16,305 2.183.023
18/05/2017 16,335 16,345 0,21 16,375 16,230 3.644.543
17/05/2017 16,270 16,310 0,06 16,385 16,270 3.163.020
16/05/2017 16,320 16,300 -0,31 16,365 16,300 4.033.928
15/05/2017 16,420 16,350 -0,61 16,490 16,315 4.859.601
12/05/2017 16,070 16,450 1,83 16,490 16,050 1.857.061
11/05/2017 16,295 16,155 -1,01 16,310 16,085 2.021.212
10/05/2017 16,250 16,320 0,12 16,320 16,200 1.765.367
09/05/2017 16,385 16,300 -0,61 16,505 16,265 1.605.745
08/05/2017 16,400 16,400 -0,06 16,555 16,275 1.720.723
05/05/2017 16,200 16,410 0,89 16,410 16,200 1.582.200
04/05/2017 16,155 16,265 0,71 16,320 16,155 1.986.156
03/05/2017 16,200 16,150 -0,06 16,240 16,135 1.828.777
02/05/2017 16,200 16,160 0,06 16,265 16,140 2.252.569
28/04/2017 16,180 16,150 -0,19 16,300 16,135 2.397.632
27/04/2017 16,090 16,180 0,68 16,230 15,990 1.842.014
26/04/2017 16,040 16,070 0,44 16,105 15,970 2.206.710
25/04/2017 16,250 16,000 -0,96 16,250 15,980 2.841.475
24/04/2017 16,005 16,155 3,29 16,170 15,980 4.249.280
21/04/2017 15,935 15,640 -1,32 15,935 15,640 3.918.069
20/04/2017 15,990 15,850 0,35 16,330 15,845 7.029.148
19/04/2017 16,000 15,795 -3,07 16,180 15,620 7.143.651
18/04/2017 15,300 16,295 6,61 16,610 15,125 3.465.102
13/04/2017 15,220 15,285 0,33 15,305 15,170 1.089.201
12/04/2017 15,250 15,235 -0,26 15,295 15,160 1.393.971
11/04/2017 15,000 15,275 1,73 15,300 14,920 3.007.131
10/04/2017 15,170 15,015 -1,09 15,170 15,015 1.462.218
07/04/2017 15,090 15,180 0,76 15,180 15,000 1.680.395
06/04/2017 14,875 15,065 1,69 15,110 14,610 2.619.521
05/04/2017 14,815 14,815 -0,20 14,917 14,752 1.859.870
04/04/2017 14,713 14,844 0,40 14,859 14,708 2.519.640
03/04/2017 14,844 14,786 0,36 14,898 14,717 1.901.097
31/03/2017 14,732 14,732 -0,20 14,781 14,674 2.072.902
30/03/2017 14,820 14,761 0,00 14,830 14,678 1.729.451
29/03/2017 14,635 14,761 1,14 14,761 14,542 2.605.647
28/03/2017 14,615 14,595 0,37 14,630 14,464 1.785.687
27/03/2017 14,503 14,542 -0,10 14,566 14,449 2.255.118
24/03/2017 14,605 14,556 -0,37 14,630 14,517 1.537.629
23/03/2017 14,615 14,610 0,81 14,659 14,527 1.867.241
22/03/2017 14,464 14,493 -0,30 14,576 14,327 2.429.571
21/03/2017 14,195 14,537 3,08 14,742 14,195 5.291.378
20/03/2017 14,176 14,103 -0,31 14,220 14,059 1.361.465
17/03/2017 13,952 14,147 0,59 14,176 13,952 5.739.000
16/03/2017 13,952 14,064 1,02 14,064 13,883 2.600.462
15/03/2017 13,839 13,922 0,81 13,922 13,786 1.726.224
14/03/2017 13,839 13,810 -0,39 13,844 13,698 1.482.987
13/03/2017 13,869 13,864 0,18 13,903 13,781 1.498.394
10/03/2017 13,952 13,839 -0,70 13,976 13,839 1.784.710
09/03/2017 13,815 13,937 0,46 13,937 13,732 1.480.296
08/03/2017 13,805 13,874 -0,07 13,898 13,791 1.441.652
07/03/2017 13,800 13,883 0,21 13,883 13,717 2.300.712
06/03/2017 13,717 13,854 0,57 13,854 13,703 1.517.927
03/03/2017 13,605 13,776 0,82 13,776 13,605 1.832.142
02/03/2017 13,522 13,664 0,97 13,678 13,522 2.169.740
01/03/2017 13,420 13,532 0,22 13,605 13,420 2.085.210
28/02/2017 13,610 13,503 -0,50 13,639 13,488 2.280.294
27/02/2017 13,561 13,571 0,18 13,571 13,464 1.870.880
24/02/2017 13,547 13,547 -0,18 13,625 13,478 1.901.016
23/02/2017 13,464 13,571 0,65 13,571 13,434 1.457.898
22/02/2017 13,464 13,483 0,07 13,542 13,386 1.930.874
21/02/2017 13,513 13,474 -0,32 13,513 13,410 1.254.599
20/02/2017 13,532 13,517 0,69 13,556 13,459 1.212.780
17/02/2017 13,478 13,425 -0,58 13,537 13,366 1.582.502
16/02/2017 13,444 13,503 0,51 13,503 13,347 1.831.479
15/02/2017 13,298 13,434 1,03 13,434 13,249 1.930.582
14/02/2017 13,298 13,298 0,11 13,327 13,244 1.319.603
13/02/2017 13,181 13,283 0,89 13,288 13,156 1.284.948
10/02/2017 13,254 13,166 -0,63 13,313 13,113 1.319.451
09/02/2017 13,039 13,249 1,76 13,269 13,025 2.062.322
08/02/2017 12,991 13,020 0,60 13,044 12,922 1.387.544
07/02/2017 12,981 12,942 -0,30 13,015 12,908 1.675.271
06/02/2017 13,059 12,981 -0,97 13,117 12,937 1.584.602
03/02/2017 12,986 13,108 0,86 13,108 12,966 1.379.985
02/02/2017 12,942 12,995 0,00 13,010 12,922 1.952.327
01/02/2017 13,025 12,995 0,57 13,039 12,937 2.016.764
31/01/2017 12,952 12,922 -0,38 13,020 12,913 2.217.129
30/01/2017 13,078 12,971 -0,78 13,137 12,917 1.051.247
27/01/2017 13,064 13,073 0,34 13,093 12,927 876.444
26/01/2017 13,215 13,030 -1,00 13,215 12,981 2.596.856
25/01/2017 13,259 13,161 -0,30 13,259 13,142 2.077.246
24/01/2017 13,259 13,200 -0,44 13,283 13,122 3.067.187
23/01/2017 13,191 13,259 0,22 13,278 13,132 1.205.151
20/01/2017 13,171 13,230 0,18 13,254 13,122 1.268.639
19/01/2017 13,317 13,205 -0,33 13,317 13,132 1.350.139
18/01/2017 13,376 13,249 -0,88 13,410 13,205 1.091.056
17/01/2017 13,308 13,366 0,29 13,366 13,264 1.473.824
16/01/2017 13,317 13,327 -0,11 13,391 13,278 1.204.536
13/01/2017 13,191 13,342 1,26 13,342 13,156 1.004.374
12/01/2017 13,142 13,176 -0,18 13,205 13,073 1.307.732
11/01/2017 13,230 13,200 -0,51 13,259 13,098 2.318.351
10/01/2017 13,356 13,269 -0,91 13,405 13,191 1.418.071
09/01/2017 13,337 13,391 0,40 13,400 13,303 1.393.806
06/01/2017 13,293 13,337 0,37 13,347 13,254 957.544
05/01/2017 13,108 13,288 1,38 13,298 13,108 2.048.720
04/01/2017 13,166 13,108 -0,15 13,166 13,044 1.372.608
03/01/2017 13,073 13,127 0,67 13,171 13,054 1.815.927
02/01/2017 12,927 13,039 0,53 13,073 12,786 1.131.704
30/12/2016 13,049 12,971 -0,45 13,078 12,971 1.264.461
29/12/2016 13,020 13,030 -0,19 13,064 12,986 947.624
28/12/2016 13,078 13,054 -0,52 13,147 13,025 888.956
27/12/2016 13,108 13,122 0,37 13,171 13,078 764.720
23/12/2016 13,108 13,073 0,00 13,132 13,025 952.556
22/12/2016 13,108 13,073 -1,11 13,200 13,030 1.313.347
21/12/2016 13,142 13,220 0,44 13,259 13,127 2.291.960
20/12/2016 13,220 13,161 -0,44 13,230 13,117 2.421.303
19/12/2016 12,942 13,220 1,76 13,220 12,942 2.388.646
16/12/2016 12,917 12,991 0,34 13,088 12,869 5.796.875
15/12/2016 12,976 12,947 -0,08 12,995 12,771 3.327.333
14/12/2016 13,015 12,956 -0,71 13,103 12,947 1.813.557
13/12/2016 12,771 13,049 1,94 13,049 12,771 3.192.390
12/12/2016 12,703 12,800 0,54 12,805 12,654 1.948.000
09/12/2016 12,513 12,732 1,56 12,761 12,513 2.010.915
08/12/2016 12,605 12,537 -0,50 12,678 12,488 2.034.385
07/12/2016 12,610 12,600 0,62 12,644 12,488 3.673.147
06/12/2016 12,342 12,522 1,54 12,522 12,273 1.851.273
05/12/2016 12,127 12,332 1,00 12,386 12,078 2.738.147
02/12/2016 12,166 12,210 0,24 12,239 12,064 1.345.896
01/12/2016 12,254 12,181 -0,95 12,278 12,147 1.586.019
30/11/2016 12,156 12,298 1,20 12,400 12,137 4.751.355
29/11/2016 12,098 12,152 0,12 12,191 12,078 1.472.065
28/11/2016 12,156 12,137 -0,64 12,220 12,127 879.103
25/11/2016 12,195 12,215 0,40 12,225 12,117 918.732
24/11/2016 12,166 12,166 0,73 12,195 12,098 1.079.170
23/11/2016 12,176 12,078 -0,84 12,249 12,078 1.433.430
22/11/2016 12,147 12,181 0,64 12,200 12,083 1.824.516
21/11/2016 12,098 12,103 0,16 12,181 12,000 1.729.993
18/11/2016 12,225 12,083 -0,92 12,259 12,078 1.885.941
17/11/2016 12,293 12,195 -0,64 12,391 12,186 2.375.295
16/11/2016 12,122 12,273 1,17 12,347 12,122 2.824.521
15/11/2016 12,195 12,132 -0,04 12,298 12,073 2.890.646
14/11/2016 12,410 12,137 -1,39 12,410 12,137 2.001.928
11/11/2016 12,454 12,308 -0,67 12,503 12,283 2.061.617
10/11/2016 12,869 12,391 -2,76 12,869 12,361 3.748.493
09/11/2016 12,664 12,742 -1,73 12,869 12,600 2.516.595
08/11/2016 12,932 12,966 0,53 12,976 12,898 1.182.696
07/11/2016 12,893 12,898 1,26 12,903 12,800 1.562.180
04/11/2016 12,820 12,737 -0,68 12,873 12,659 1.473.923
03/11/2016 12,776 12,825 0,31 12,854 12,664 2.151.347
02/11/2016 12,937 12,786 -1,80 12,976 12,761 1.831.124
01/11/2016 13,273 13,020 -1,33 13,303 13,000 1.602.046
31/10/2016 13,269 13,195 0,71 13,288 12,995 2.228.419
28/10/2016 13,003 13,103 0,51 13,136 12,913 2.175.475
27/10/2016 12,993 13,036 0,59 13,046 12,889 2.428.302
26/10/2016 13,065 12,960 -0,07 13,065 12,889 2.109.478
25/10/2016 13,022 12,970 -0,73 13,112 12,936 2.148.293
24/10/2016 13,036 13,065 0,44 13,198 13,031 1.653.677
21/10/2016 13,008 13,008 -0,36 13,027 12,932 1.831.293
20/10/2016 13,117 13,055 -0,65 13,131 12,984 1.790.440
19/10/2016 13,098 13,141 0,62 13,141 12,979 1.649.197

Mas noticias

publicidad