22 de Junio, 02:02 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

0,000,00 %
18,36

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/06/2018 18,365 18,360 0,00 18,370 18,360 875.953
20/06/2018 18,350 18,360 0,00 18,370 18,350 226.963
19/06/2018 18,355 18,360 0,00 18,365 18,350 812.433
18/06/2018 18,345 18,360 0,00 18,360 18,345 492.324
15/06/2018 18,350 18,360 0,00 18,370 18,350 6.224.243
14/06/2018 18,345 18,360 0,03 18,360 18,345 1.285.279
13/06/2018 18,360 18,355 -0,03 18,370 18,350 684.715
12/06/2018 18,355 18,360 0,03 18,370 18,350 548.085
11/06/2018 18,355 18,355 0,00 18,370 18,350 1.062.912
08/06/2018 18,345 18,355 0,00 18,370 18,340 679.617
07/06/2018 18,360 18,355 -0,03 18,380 18,355 791.489
06/06/2018 18,355 18,360 0,03 18,385 18,355 336.645
05/06/2018 18,350 18,355 0,00 18,370 18,350 530.733
04/06/2018 18,360 18,355 -0,05 18,365 18,350 714.850
01/06/2018 18,360 18,365 0,03 18,395 18,350 918.090
31/05/2018 18,355 18,360 0,00 18,425 18,350 1.139.800
30/05/2018 18,350 18,360 0,00 18,395 18,350 341.654
29/05/2018 18,345 18,360 0,00 18,375 18,345 2.385.127
28/05/2018 18,370 18,360 0,00 18,395 18,350 419.310
25/05/2018 18,340 18,360 0,00 18,360 18,340 1.600.108
24/05/2018 18,350 18,360 0,00 18,360 18,340 2.607.184
23/05/2018 18,360 18,360 -0,03 18,365 18,340 3.855.669
22/05/2018 18,330 18,365 0,16 18,370 18,325 834.342
21/05/2018 18,360 18,335 0,11 18,360 18,320 675.078
18/05/2018 18,285 18,315 0,88 18,325 18,280 11.356.381
17/05/2018 18,290 18,155 -0,77 18,315 18,155 37.101.329
16/05/2018 18,295 18,295 -0,11 18,310 18,290 1.577.150
15/05/2018 18,280 18,315 0,16 18,375 18,280 913.390
14/05/2018 18,250 18,285 0,19 18,295 18,190 1.076.244
11/05/2018 18,160 18,250 0,27 18,290 18,160 831.668
10/05/2018 18,180 18,200 -0,22 18,265 18,020 1.774.384
09/05/2018 18,240 18,240 0,00 18,300 18,240 860.278
08/05/2018 18,260 18,240 -0,22 18,290 18,230 15.329.013
07/05/2018 18,290 18,280 -0,11 18,300 18,275 3.950.081
04/05/2018 18,295 18,300 0,05 18,300 18,270 3.095.333
03/05/2018 18,290 18,290 0,03 18,300 18,285 2.137.392
02/05/2018 18,285 18,285 0,14 18,300 18,255 3.591.972
30/04/2018 18,285 18,260 -0,14 18,305 18,245 3.993.530
27/04/2018 18,290 18,285 -0,03 18,300 18,285 3.193.246
26/04/2018 18,295 18,290 0,00 18,300 18,290 1.972.132
25/04/2018 18,290 18,290 -0,05 18,300 18,285 1.866.274
24/04/2018 18,285 18,300 0,05 18,310 18,280 2.876.914
23/04/2018 18,295 18,290 0,03 18,300 18,280 2.638.667
20/04/2018 18,295 18,285 -0,05 18,300 18,280 2.806.139
19/04/2018 18,300 18,295 -0,03 18,305 18,290 3.988.732
18/04/2018 18,295 18,300 0,03 18,305 18,290 4.406.083
17/04/2018 18,300 18,295 0,05 18,300 18,290 3.159.937
16/04/2018 18,295 18,285 -0,08 18,300 18,280 2.615.943
13/04/2018 18,280 18,300 0,52 18,310 18,280 4.352.522
12/04/2018 18,240 18,205 -0,19 18,275 18,205 3.054.926
11/04/2018 18,205 18,240 0,16 18,250 18,205 2.342.430
10/04/2018 18,210 18,210 0,05 18,230 18,190 2.414.206
09/04/2018 18,200 18,200 0,03 18,215 18,190 1.679.644
06/04/2018 18,190 18,195 0,00 18,220 18,190 1.817.058
05/04/2018 18,220 18,195 -0,08 18,225 18,190 2.005.574
04/04/2018 18,190 18,210 0,00 18,210 18,180 3.361.705
03/04/2018 18,190 18,210 -0,05 18,240 18,180 3.134.225
29/03/2018 18,190 18,220 0,16 18,220 18,180 3.048.183
28/03/2018 18,185 18,190 0,00 18,200 18,185 2.359.372
27/03/2018 18,200 18,190 0,00 18,200 18,180 2.098.454
26/03/2018 18,190 18,190 -0,03 18,220 18,180 2.119.100
23/03/2018 18,200 18,195 -0,14 18,220 18,185 2.052.271
22/03/2018 18,185 18,220 0,22 18,225 18,180 2.611.749
21/03/2018 18,215 18,180 -0,22 18,245 18,180 2.974.376
20/03/2018 18,210 18,220 0,05 18,230 18,200 2.915.990
19/03/2018 18,185 18,210 0,25 18,225 18,170 2.300.641
16/03/2018 18,210 18,165 -0,08 18,255 18,165 5.969.649
15/03/2018 18,200 18,180 -0,16 18,239 18,180 5.733.251
14/03/2018 18,200 18,209 0,16 18,224 18,180 7.143.635
13/03/2018 18,151 18,180 0,00 18,219 18,146 2.264.477
12/03/2018 18,229 18,180 -0,30 18,307 18,112 4.342.953
09/03/2018 18,297 18,234 0,03 18,302 18,151 3.628.121
08/03/2018 18,337 18,229 -3,97 18,444 18,102 7.586.169
07/03/2018 18,982 18,982 -0,33 19,061 18,943 2.400.226
06/03/2018 19,129 19,046 -0,18 19,129 18,977 1.582.602
05/03/2018 19,012 19,080 0,18 19,139 19,007 1.916.413
02/03/2018 19,100 19,046 -0,69 19,158 18,997 3.198.487
01/03/2018 19,134 19,178 0,00 19,178 19,070 1.952.439
28/02/2018 19,158 19,178 -0,15 19,202 19,144 2.248.052
27/02/2018 19,198 19,207 0,26 19,222 19,144 1.094.025
26/02/2018 19,207 19,158 0,10 19,217 19,110 987.151
23/02/2018 19,178 19,139 -0,20 19,212 19,110 1.139.961
22/02/2018 19,041 19,178 0,41 19,178 19,002 1.670.433
21/02/2018 19,012 19,100 0,62 19,144 18,963 1.637.540
20/02/2018 19,002 18,982 -0,31 19,031 18,933 1.384.835
19/02/2018 19,095 19,041 -0,56 19,178 19,031 1.268.134
16/02/2018 19,080 19,149 0,41 19,149 19,026 1.271.315
15/02/2018 19,051 19,070 0,41 19,070 18,943 1.869.744
14/02/2018 18,943 18,992 -0,21 19,041 18,919 1.992.927
13/02/2018 19,031 19,031 0,00 19,066 18,894 1.951.397
12/02/2018 19,080 19,031 -0,26 19,095 19,007 1.853.700
09/02/2018 19,080 19,080 0,00 19,124 18,968 2.117.908
08/02/2018 19,139 19,080 -0,56 19,247 19,021 2.712.371
07/02/2018 19,090 19,188 0,46 19,266 19,031 2.328.454
06/02/2018 19,031 19,100 -0,41 19,149 18,889 4.955.431
05/02/2018 19,080 19,178 0,00 19,325 19,061 2.595.429
02/02/2018 19,217 19,178 -0,20 19,305 19,090 2.549.435
01/02/2018 19,110 19,217 0,61 19,251 19,110 2.977.397
31/01/2018 18,904 19,100 1,35 19,168 18,904 4.340.548
30/01/2018 18,894 18,845 -0,49 18,982 18,845 1.168.666
29/01/2018 18,865 18,938 0,05 18,977 18,845 1.361.696
26/01/2018 18,748 18,929 1,18 19,105 18,738 4.448.062
25/01/2018 18,591 18,708 0,42 18,748 18,591 2.283.011
24/01/2018 18,591 18,630 0,00 18,630 18,566 1.036.355
23/01/2018 18,581 18,630 0,32 18,630 18,439 1.720.680
22/01/2018 18,493 18,571 0,13 18,571 18,493 1.093.362
19/01/2018 18,444 18,547 0,82 18,591 18,346 2.564.753
18/01/2018 18,410 18,395 -0,05 18,439 18,371 1.045.692
17/01/2018 18,322 18,405 0,13 18,464 18,322 1.855.226
16/01/2018 18,248 18,381 0,72 18,390 18,248 1.988.786
15/01/2018 18,258 18,248 -0,11 18,297 18,234 1.321.652
12/01/2018 18,293 18,268 -0,27 18,317 18,248 1.485.075
11/01/2018 18,341 18,317 -0,21 18,385 18,278 1.295.259
10/01/2018 18,312 18,356 -0,05 18,366 18,297 1.564.298
09/01/2018 18,297 18,366 0,32 18,415 18,297 1.908.619
08/01/2018 18,234 18,307 0,16 18,317 18,234 1.695.293
05/01/2018 18,248 18,278 -0,05 18,297 18,224 1.484.832
04/01/2018 18,180 18,288 0,73 18,293 18,170 2.393.172
03/01/2018 18,107 18,156 0,30 18,219 18,102 1.863.607
02/01/2018 18,151 18,102 -0,27 18,307 18,072 1.309.031
29/12/2017 18,102 18,151 -0,16 18,204 18,053 1.862.745
28/12/2017 18,053 18,180 0,43 18,180 18,053 1.078.434
27/12/2017 18,004 18,102 0,24 18,136 17,999 1.024.508
22/12/2017 17,945 18,058 0,30 18,097 17,926 1.050.893
21/12/2017 18,102 18,004 0,00 18,102 17,979 1.272.740
20/12/2017 18,151 18,004 -0,81 18,156 18,004 2.045.961
19/12/2017 18,224 18,151 -0,27 18,253 18,121 1.305.900
18/12/2017 18,180 18,200 0,57 18,258 18,004 2.309.887
15/12/2017 18,204 18,097 -0,56 18,253 18,053 3.147.303
14/12/2017 18,297 18,200 -0,64 18,322 18,200 1.387.298
13/12/2017 18,420 18,317 -0,64 18,478 18,317 5.869.923
12/12/2017 18,395 18,434 0,37 18,434 18,332 1.062.204
11/12/2017 18,400 18,366 -0,69 18,454 18,356 1.308.301
08/12/2017 18,493 18,493 -0,37 18,493 18,381 1.572.384
07/12/2017 18,557 18,562 0,18 18,640 18,532 2.200.192
06/12/2017 18,444 18,527 0,29 18,527 18,430 1.269.859
05/12/2017 18,395 18,474 0,16 18,483 18,385 2.186.580
04/12/2017 18,385 18,444 0,29 18,478 18,351 1.744.634
01/12/2017 18,302 18,390 0,19 18,425 18,278 1.536.152
30/11/2017 18,268 18,356 0,75 18,356 18,253 3.548.530
29/11/2017 18,234 18,219 0,11 18,248 18,165 1.339.278
28/11/2017 18,165 18,200 0,05 18,219 18,160 1.143.689
27/11/2017 18,092 18,190 0,38 18,195 18,082 1.194.497
24/11/2017 18,112 18,121 -0,13 18,146 18,092 859.748
23/11/2017 18,097 18,146 0,51 18,146 18,063 719.672
22/11/2017 18,102 18,053 -0,11 18,151 18,033 1.306.964
21/11/2017 18,028 18,072 0,19 18,131 18,014 1.310.028
20/11/2017 17,999 18,038 0,16 18,112 17,984 1.146.959
17/11/2017 18,038 18,009 -0,16 18,126 18,004 2.799.093
16/11/2017 17,999 18,038 0,41 18,077 17,965 2.438.746
15/11/2017 17,916 17,965 0,03 18,004 17,877 3.537.283
14/11/2017 17,960 17,960 0,03 18,019 17,960 1.625.178
13/11/2017 18,028 17,955 -0,54 18,072 17,955 2.500.175
10/11/2017 18,053 18,053 0,00 18,087 18,043 1.793.380
09/11/2017 18,102 18,053 -0,57 18,165 18,043 2.505.141
08/11/2017 18,063 18,156 0,30 18,156 18,063 2.035.458
07/11/2017 18,043 18,102 0,27 18,112 18,043 2.222.734
06/11/2017 18,112 18,053 -0,38 18,151 18,053 2.065.210
03/11/2017 18,268 18,121 -1,02 18,307 18,112 4.837.640
02/11/2017 18,170 18,307 0,75 18,307 18,170 3.114.739
01/11/2017 18,214 18,170 0,00 18,248 18,160 3.277.247
31/10/2017 18,248 18,170 0,35 18,278 18,160 4.267.740
30/10/2017 18,150 18,107 0,03 18,193 18,107 3.865.125
27/10/2017 18,102 18,102 0,00 18,193 18,083 4.253.275
26/10/2017 18,054 18,102 0,29 18,126 18,035 7.310.593
25/10/2017 18,121 18,049 -0,45 18,150 18,040 3.597.708
24/10/2017 18,169 18,131 -0,21 18,198 18,131 3.234.421
23/10/2017 18,198 18,169 -0,47 18,284 18,150 3.323.260
20/10/2017 17,996 18,255 1,49 18,255 17,968 5.954.656
19/10/2017 18,044 17,987 -0,32 18,126 17,867 11.450.795
18/10/2017 16,694 18,044 7,02 18,293 16,694 15.237.013
17/10/2017 16,833 16,862 -0,25 16,895 16,569 5.984.514
16/10/2017 16,857 16,905 1,03 16,914 16,751 4.591.161
13/10/2017 16,723 16,732 0,23 16,761 16,646 3.582.262
12/10/2017 16,598 16,694 0,29 16,694 16,598 1.814.696
11/10/2017 16,646 16,646 0,03 16,727 16,612 4.836.243
10/10/2017 16,589 16,641 0,14 16,641 16,507 3.982.184
09/10/2017 16,531 16,617 0,49 16,646 16,498 2.332.052
06/10/2017 16,541 16,536 -0,43 16,612 16,474 1.430.131
05/10/2017 16,335 16,608 0,46 16,627 16,325 2.627.029
04/10/2017 16,330 16,531 0,91 16,531 16,272 3.352.548
03/10/2017 16,292 16,383 0,23 16,383 16,177 2.538.444
02/10/2017 16,378 16,344 -0,20 16,397 16,263 3.636.224
29/09/2017 16,359 16,378 0,15 16,407 16,306 3.348.539
28/09/2017 16,368 16,354 -0,15 16,416 16,306 1.876.102
27/09/2017 16,397 16,378 -0,26 16,421 16,368 1.575.906
26/09/2017 16,426 16,421 -0,29 16,488 16,392 1.086.701
25/09/2017 16,574 16,469 -1,01 16,651 16,421 1.579.907
22/09/2017 16,306 16,636 2,00 16,636 16,301 4.044.434
21/09/2017 16,383 16,311 0,06 16,402 16,272 1.483.599
20/09/2017 16,330 16,301 -0,58 16,440 16,301 2.450.906
19/09/2017 16,349 16,397 0,53 16,416 16,340 1.000.257
18/09/2017 16,282 16,311 0,06 16,454 16,282 1.414.280
15/09/2017 16,311 16,301 -0,38 16,397 16,301 3.596.695
14/09/2017 16,325 16,363 -0,15 16,363 16,282 2.768.447
13/09/2017 16,378 16,387 -0,06 16,421 16,354 2.421.068
12/09/2017 16,426 16,397 -0,15 16,474 16,344 1.554.215
11/09/2017 16,249 16,421 1,09 16,431 16,249 1.907.032
08/09/2017 16,205 16,244 0,18 16,253 16,186 774.244
07/09/2017 16,196 16,215 0,44 16,229 16,172 1.062.651
06/09/2017 16,210 16,143 -0,74 16,258 16,143 839.551
05/09/2017 16,181 16,263 0,47 16,263 16,158 993.354
04/09/2017 16,205 16,186 -0,41 16,253 16,172 478.663
01/09/2017 16,277 16,253 -0,18 16,340 16,234 976.714
31/08/2017 16,215 16,282 0,50 16,282 16,172 1.873.212
30/08/2017 16,143 16,201 0,36 16,210 16,143 803.617
29/08/2017 16,167 16,143 -0,33 16,186 16,110 1.111.103
28/08/2017 16,148 16,196 -0,06 16,272 16,143 703.396
25/08/2017 16,114 16,205 0,77 16,296 16,038 1.510.960
24/08/2017 16,105 16,081 0,24 16,162 16,057 846.860
23/08/2017 16,071 16,043 0,21 16,071 16,009 482.712
22/08/2017 16,086 16,009 -0,45 16,119 16,009 615.176
21/08/2017 16,009 16,081 0,09 16,081 16,004 495.964
18/08/2017 16,004 16,067 0,03 16,071 15,995 623.745
17/08/2017 16,091 16,062 -0,06 16,091 15,995 675.915
16/08/2017 16,134 16,071 -0,24 16,158 16,009 889.594
15/08/2017 16,186 16,110 -0,30 16,210 16,067 427.826
14/08/2017 16,004 16,158 0,72 16,196 15,995 535.913
11/08/2017 16,009 16,043 -0,48 16,043 15,961 767.991
10/08/2017 16,148 16,119 -0,50 16,210 16,052 638.317
09/08/2017 16,110 16,201 -0,12 16,201 16,091 631.070
08/08/2017 16,201 16,220 0,18 16,229 16,158 661.857
07/08/2017 16,091 16,191 0,65 16,191 16,076 716.941
04/08/2017 15,971 16,086 0,51 16,158 15,971 864.630
03/08/2017 15,985 16,004 0,18 16,014 15,899 1.147.182
02/08/2017 16,091 15,976 -0,71 16,134 15,976 949.249
01/08/2017 16,043 16,091 0,66 16,134 15,980 1.132.981
31/07/2017 15,952 15,985 0,18 16,057 15,932 1.750.829
28/07/2017 16,110 15,956 -1,13 16,119 15,956 1.401.255
27/07/2017 16,100 16,138 -0,59 16,201 16,100 1.354.404
26/07/2017 16,071 16,234 1,13 16,234 16,028 2.389.637
25/07/2017 16,028 16,052 0,39 16,134 16,009 1.333.285
24/07/2017 15,971 15,990 0,27 16,124 15,971 1.955.966
21/07/2017 15,947 15,947 0,91 16,196 15,913 3.023.826
20/07/2017 15,789 15,803 0,36 15,889 15,755 1.525.113
19/07/2017 15,660 15,746 0,15 15,798 15,660 875.465
18/07/2017 15,755 15,722 -0,58 15,798 15,674 1.038.608
17/07/2017 15,779 15,813 0,18 15,822 15,741 1.073.662
14/07/2017 15,755 15,784 0,00 15,794 15,727 943.603
13/07/2017 15,727 15,784 0,64 15,818 15,683 1.323.004
12/07/2017 15,631 15,683 0,49 15,731 15,626 1.284.542
11/07/2017 15,688 15,607 -0,40 15,707 15,607 1.069.493
10/07/2017 15,727 15,669 -0,37 15,755 15,650 945.034
07/07/2017 15,669 15,727 0,00 15,727 15,645 1.053.562
06/07/2017 15,679 15,727 0,03 15,727 15,621 1.917.223
05/07/2017 15,765 15,722 1,33 15,947 15,640 4.379.434
04/07/2017 15,501 15,516 0,22 15,549 15,444 1.405.089
03/07/2017 15,573 15,482 -0,34 15,612 15,468 1.134.869
30/06/2017 15,516 15,535 -0,09 15,588 15,497 1.685.195
29/06/2017 15,564 15,549 -0,09 15,588 15,463 1.987.484
28/06/2017 15,583 15,564 0,00 15,616 15,535 1.792.838
27/06/2017 15,650 15,564 -0,58 15,679 15,564 2.102.890
26/06/2017 15,698 15,655 -0,15 15,717 15,650 1.552.573
23/06/2017 15,717 15,679 -0,30 15,736 15,650 1.270.847

Mas noticias

publicidad
publicidad