Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

-0,80-5,94 %
12,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/02/2016 13,455 13,470 0,22 13,680 13,260 2.035.074
04/02/2016 13,430 13,440 1,40 13,515 13,155 2.080.193
03/02/2016 13,420 13,255 -1,49 13,500 13,075 1.519.616
02/02/2016 13,695 13,455 -2,15 13,720 13,410 1.371.371
01/02/2016 13,760 13,750 0,33 13,850 13,625 1.585.009
29/01/2016 13,490 13,705 2,77 13,705 13,430 2.722.421
28/01/2016 13,355 13,335 -1,00 13,570 13,220 1.711.238
27/01/2016 13,175 13,470 1,85 13,495 13,175 2.560.848
26/01/2016 12,990 13,225 0,72 13,255 12,915 2.310.302
25/01/2016 13,420 13,130 -1,50 13,420 13,060 1.783.464
22/01/2016 12,900 13,330 5,92 13,465 12,865 3.773.081
21/01/2016 12,280 12,585 2,99 12,630 12,240 3.203.285
20/01/2016 12,455 12,220 -3,48 12,455 12,140 2.670.724
19/01/2016 12,630 12,660 1,44 12,830 12,615 1.710.561
18/01/2016 12,780 12,480 -2,19 12,950 12,480 3.584.651
15/01/2016 13,125 12,760 -2,89 13,190 12,710 3.015.957
14/01/2016 13,340 13,140 -2,20 13,370 13,040 2.419.514
13/01/2016 13,370 13,435 0,49 13,620 13,340 3.319.505
12/01/2016 13,350 13,370 0,11 13,575 13,270 2.435.048
11/01/2016 13,380 13,355 -0,63 13,520 13,275 2.580.083
08/01/2016 13,600 13,440 -1,10 13,740 13,440 2.138.305
07/01/2016 13,585 13,590 -1,98 13,680 13,515 2.709.086
06/01/2016 14,020 13,865 -1,42 14,025 13,735 1.990.420
05/01/2016 14,060 14,065 0,68 14,155 13,995 1.935.135
04/01/2016 14,295 13,970 -3,05 14,295 13,950 2.936.337
31/12/2015 14,260 14,410 0,42 14,500 14,260 663.815
30/12/2015 14,330 14,350 0,00 14,390 14,285 1.225.807
29/12/2015 14,300 14,350 0,95 14,350 14,245 967.098
28/12/2015 14,220 14,215 -0,39 14,290 14,185 1.787.846
24/12/2015 14,150 14,270 0,99 14,275 14,105 439.321
23/12/2015 13,990 14,130 1,58 14,220 13,990 1.830.208
22/12/2015 13,970 13,910 0,40 13,990 13,880 3.329.840
21/12/2015 13,970 13,855 -1,81 14,025 13,850 4.683.049
18/12/2015 13,960 14,110 0,68 14,150 13,895 6.517.179
17/12/2015 14,025 14,015 1,56 14,120 13,940 2.953.996
16/12/2015 13,865 13,800 -0,72 13,915 13,750 4.282.781
15/12/2015 13,505 13,900 3,54 13,985 13,475 3.664.708
14/12/2015 13,545 13,425 -0,81 13,660 13,405 2.778.882
11/12/2015 13,760 13,535 -1,74 13,760 13,535 2.569.972
10/12/2015 13,695 13,775 0,11 13,830 13,625 2.454.242
09/12/2015 13,820 13,760 -0,04 13,830 13,565 3.295.469
08/12/2015 14,030 13,765 -1,75 14,030 13,745 1.838.720
07/12/2015 13,905 14,010 1,12 14,020 13,855 3.782.445
04/12/2015 13,850 13,855 -0,18 13,900 13,730 3.017.761
03/12/2015 14,320 13,880 -3,00 14,440 13,865 3.597.868
02/12/2015 14,400 14,310 -0,17 14,450 14,300 2.561.051
01/12/2015 14,660 14,335 -2,18 14,665 14,270 2.911.902
30/11/2015 14,520 14,655 0,96 14,680 14,500 10.184.759
27/11/2015 14,375 14,515 0,66 14,520 14,345 2.427.832
26/11/2015 14,350 14,420 0,84 14,455 14,280 2.259.267
25/11/2015 14,135 14,300 1,53 14,305 14,015 4.094.849
24/11/2015 14,050 14,085 0,04 14,090 13,875 3.784.844
23/11/2015 14,150 14,080 0,57 14,180 14,070 4.359.250
20/11/2015 13,900 14,000 -4,18 14,110 13,705 18.699.222
19/11/2015 14,620 14,610 0,34 14,700 14,560 1.790.612
18/11/2015 14,450 14,560 0,38 14,575 14,370 2.526.634
17/11/2015 14,250 14,505 2,47 14,535 14,215 2.343.383
16/11/2015 14,040 14,155 0,25 14,170 13,980 1.504.037
13/11/2015 14,000 14,120 0,64 14,140 13,915 2.273.213
12/11/2015 14,270 14,030 -1,54 14,325 14,005 2.250.488
11/11/2015 14,310 14,250 0,00 14,380 14,205 2.434.926
10/11/2015 14,180 14,250 1,24 14,305 14,120 4.355.484
09/11/2015 14,380 14,075 -2,36 14,455 14,070 2.303.132
06/11/2015 14,445 14,415 -0,07 14,520 14,370 1.499.709
05/11/2015 14,570 14,425 -0,89 14,630 14,415 2.447.988
04/11/2015 14,740 14,555 -0,78 14,905 14,510 2.458.114
03/11/2015 14,760 14,670 -0,61 14,850 14,635 3.537.385
02/11/2015 14,765 14,760 -0,13 14,863 14,682 1.608.726
30/10/2015 14,819 14,780 0,70 14,887 14,701 3.457.826
29/10/2015 14,750 14,677 0,30 14,750 14,525 2.483.310
28/10/2015 14,623 14,633 -0,80 14,995 14,525 1.978.782
27/10/2015 15,161 14,750 -2,62 15,186 14,740 2.876.016
26/10/2015 15,083 15,146 0,49 15,186 14,965 1.467.390
23/10/2015 14,917 15,073 1,82 15,234 14,789 2.348.799
22/10/2015 14,364 14,804 3,10 14,833 14,325 2.456.371
21/10/2015 14,310 14,359 -0,37 14,427 14,207 2.378.033
20/10/2015 14,574 14,413 -2,61 14,692 14,379 4.585.287
19/10/2015 15,019 14,799 -1,85 15,078 14,775 3.675.142
16/10/2015 14,975 15,078 0,92 15,083 14,951 2.227.130
15/10/2015 14,887 14,941 1,03 14,961 14,794 1.642.130
14/10/2015 14,809 14,789 -0,26 14,843 14,701 2.372.808
13/10/2015 14,804 14,829 0,27 14,868 14,716 3.099.067
12/10/2015 14,770 14,789 0,13 14,863 14,652 1.184.826
09/10/2015 14,672 14,770 1,24 14,838 14,589 1.969.209
08/10/2015 14,501 14,589 0,40 14,667 14,501 1.441.800
07/10/2015 14,623 14,530 -0,34 14,696 14,506 2.061.957
06/10/2015 14,506 14,579 0,68 14,638 14,379 2.186.402
05/10/2015 14,261 14,481 2,56 14,491 14,222 2.868.576
02/10/2015 14,080 14,119 1,26 14,183 13,860 2.567.148
01/10/2015 14,026 13,943 0,88 14,085 13,904 2.574.257
30/09/2015 13,694 13,821 2,28 13,938 13,650 3.169.729
29/09/2015 13,303 13,513 0,58 13,660 13,254 3.137.377
28/09/2015 13,547 13,435 -0,83 13,684 13,400 2.167.331
25/09/2015 13,557 13,547 1,39 13,694 13,528 3.257.107
24/09/2015 13,459 13,361 -0,73 13,503 13,244 2.704.945
23/09/2015 13,542 13,459 -0,43 13,611 13,425 3.084.024
22/09/2015 13,870 13,518 -2,74 13,904 13,503 2.787.429
21/09/2015 13,811 13,899 0,46 13,934 13,777 2.615.660
18/09/2015 13,968 13,836 -1,22 13,982 13,718 5.397.095
17/09/2015 13,987 14,007 0,49 14,134 13,968 3.646.937
16/09/2015 13,987 13,938 -3,72 14,066 13,811 9.995.651
15/09/2015 14,408 14,476 0,41 14,525 14,295 2.029.800
14/09/2015 14,437 14,418 0,20 14,545 14,379 2.516.599
11/09/2015 14,432 14,388 0,14 14,432 14,222 1.711.332
10/09/2015 14,251 14,369 -0,20 14,467 14,227 1.743.351
09/09/2015 14,256 14,398 2,65 14,520 14,256 2.103.293
08/09/2015 14,017 14,026 0,31 14,242 13,992 1.595.529
07/09/2015 14,144 13,982 0,21 14,178 13,958 1.333.461
04/09/2015 14,036 13,953 -0,87 14,134 13,904 2.348.146
03/09/2015 14,085 14,075 0,35 14,144 13,982 2.010.159
02/09/2015 14,129 14,026 -0,31 14,207 13,978 1.610.635
01/09/2015 14,330 14,070 -2,54 14,359 13,992 1.835.802
31/08/2015 14,364 14,437 0,51 14,442 14,281 1.561.359
28/08/2015 14,295 14,364 0,69 14,374 14,203 1.588.412
27/08/2015 14,232 14,266 1,43 14,325 13,948 2.768.269
26/08/2015 13,934 14,066 -0,17 14,286 13,880 2.187.897
25/08/2015 13,841 14,090 2,89 14,110 13,767 3.141.968
24/08/2015 13,948 13,694 -2,74 14,075 13,444 4.839.186
21/08/2015 14,335 14,080 -2,57 14,476 14,080 2.394.941
20/08/2015 14,721 14,452 -1,92 14,789 14,442 1.753.568
19/08/2015 14,804 14,736 -1,02 14,882 14,736 1.803.902
18/08/2015 14,789 14,887 0,26 14,946 14,780 1.292.092
17/08/2015 14,907 14,848 0,56 14,926 14,731 1.592.275
14/08/2015 14,770 14,765 0,03 14,882 14,760 865.332
13/08/2015 14,877 14,760 0,30 14,887 14,755 1.580.652
12/08/2015 14,789 14,716 -1,25 14,887 14,682 2.287.875
11/08/2015 15,024 14,902 -0,94 15,107 14,882 1.546.106
10/08/2015 14,760 15,044 2,09 15,073 14,643 2.087.917
07/08/2015 14,780 14,736 -0,66 14,814 14,687 1.234.217
06/08/2015 14,882 14,833 -0,62 14,995 14,833 1.262.773
05/08/2015 14,819 14,926 1,06 14,961 14,765 2.666.033
04/08/2015 14,843 14,770 -0,63 14,887 14,740 1.785.695
03/08/2015 14,652 14,863 1,95 14,892 14,628 1.547.086
31/07/2015 14,379 14,579 1,60 14,613 14,281 2.039.661
30/07/2015 14,530 14,349 -1,21 14,638 14,320 2.121.960
29/07/2015 15,005 14,525 -1,88 15,034 14,447 3.204.274
28/07/2015 14,618 14,804 1,27 14,829 14,599 1.697.595
27/07/2015 14,677 14,618 -0,60 14,696 14,535 1.459.365
24/07/2015 14,672 14,706 -0,07 14,785 14,613 1.968.825
23/07/2015 14,902 14,716 -0,66 14,956 14,716 1.405.327
22/07/2015 14,824 14,814 -0,72 14,951 14,775 1.273.154
21/07/2015 15,156 14,921 -1,13 15,156 14,907 1.429.976
20/07/2015 15,053 15,093 0,69 15,142 15,014 1.548.250
17/07/2015 15,053 14,990 -0,03 15,063 14,931 1.739.032
16/07/2015 14,907 14,995 1,09 15,053 14,843 2.021.996
15/07/2015 14,853 14,833 0,07 14,902 14,731 2.868.093
14/07/2015 14,902 14,824 -0,20 14,946 14,765 1.987.382
13/07/2015 14,701 14,853 2,02 14,877 14,638 1.988.125
10/07/2015 14,545 14,560 2,27 14,770 14,516 2.421.601
09/07/2015 14,149 14,237 0,76 14,320 14,066 2.931.025
08/07/2015 13,968 14,129 1,12 14,193 13,909 3.544.204
07/07/2015 14,193 13,973 -1,52 14,232 13,948 2.010.290
06/07/2015 14,237 14,188 -1,99 14,359 14,173 1.901.771
03/07/2015 14,496 14,476 -0,17 14,613 14,442 1.404.404
02/07/2015 14,623 14,501 -0,97 14,672 14,501 1.924.571
01/07/2015 14,467 14,643 1,77 14,736 14,437 2.241.149
30/06/2015 14,564 14,388 -1,54 14,633 14,388 3.025.397
29/06/2015 14,413 14,613 -2,67 14,770 14,330 2.561.090
26/06/2015 14,946 15,014 0,13 15,088 14,941 1.988.839
25/06/2015 14,863 14,995 0,13 15,058 14,863 2.076.279
24/06/2015 14,868 14,975 0,62 15,014 14,814 2.805.781
23/06/2015 14,956 14,882 0,40 15,029 14,848 3.196.220
22/06/2015 14,921 14,824 1,51 15,029 14,740 3.251.186
19/06/2015 14,418 14,604 1,46 14,643 14,364 7.584.378
18/06/2015 14,242 14,393 0,89 14,393 14,036 2.925.309
17/06/2015 14,379 14,266 -0,34 14,506 14,188 2.071.109
16/06/2015 14,041 14,315 0,62 14,335 13,831 2.876.491
15/06/2015 14,418 14,227 -0,96 14,472 14,188 2.589.093
12/06/2015 14,486 14,365 -0,87 14,574 14,276 1.493.823
11/06/2015 14,672 14,490 -1,21 14,719 14,439 1.971.882
10/06/2015 14,313 14,667 2,01 14,700 14,309 2.483.392
09/06/2015 14,211 14,379 1,08 14,444 14,160 1.949.530
08/06/2015 14,402 14,225 -1,45 14,430 14,225 2.317.283
05/06/2015 14,486 14,435 -0,93 14,579 14,425 1.175.065
04/06/2015 14,635 14,570 -0,98 14,709 14,490 2.255.387
03/06/2015 14,775 14,714 -0,03 14,877 14,635 2.629.556
02/06/2015 14,858 14,719 -0,72 14,905 14,691 2.269.412
01/06/2015 14,947 14,826 -0,50 15,021 14,784 1.720.578
29/05/2015 15,133 14,900 -1,66 15,142 14,826 5.677.326
28/05/2015 15,003 15,152 0,59 15,273 14,933 2.168.605
27/05/2015 14,821 15,063 1,92 15,105 14,737 1.980.914
26/05/2015 15,035 14,779 -1,06 15,035 14,653 2.705.906
25/05/2015 15,231 14,938 -2,37 15,231 14,863 823.940
22/05/2015 15,375 15,301 -0,55 15,427 15,268 976.815
21/05/2015 15,194 15,385 0,73 15,385 15,194 1.844.073
20/05/2015 15,441 15,273 -0,91 15,450 15,091 2.254.827
19/05/2015 15,455 15,413 0,24 15,524 15,357 1.459.265
18/05/2015 15,287 15,375 1,04 15,399 15,161 1.724.609
15/05/2015 15,362 15,217 -0,52 15,371 15,161 2.220.086
14/05/2015 15,166 15,296 2,27 15,371 14,868 2.385.363
13/05/2015 15,045 14,956 0,56 15,059 14,653 2.179.019
12/05/2015 14,905 14,872 -0,47 14,919 14,653 3.295.305
11/05/2015 14,994 14,942 0,13 15,087 14,910 2.026.097
08/05/2015 15,082 14,924 -0,71 15,175 14,453 4.072.150
07/05/2015 15,385 15,031 -2,51 15,385 14,952 4.862.621
06/05/2015 15,110 15,417 2,03 15,613 15,068 5.085.657
05/05/2015 15,427 15,110 -2,35 15,599 15,105 2.188.947
04/05/2015 15,324 15,473 0,88 15,562 15,254 1.118.381
30/04/2015 15,212 15,338 0,76 15,455 15,161 4.402.075
29/04/2015 15,557 15,222 -2,24 15,604 15,189 2.322.414
28/04/2015 15,566 15,571 -0,09 15,641 15,492 1.928.768
27/04/2015 15,571 15,585 1,03 15,604 15,324 2.225.928
24/04/2015 15,417 15,427 1,10 15,529 15,315 2.053.917
23/04/2015 15,399 15,259 -0,64 15,496 15,156 2.246.346
22/04/2015 15,566 15,357 -0,93 15,627 15,259 2.579.363
21/04/2015 15,436 15,501 0,85 15,548 15,389 4.515.171
20/04/2015 15,324 15,371 0,46 15,417 15,306 1.882.359
17/04/2015 15,464 15,301 -2,67 15,464 15,259 5.389.024
16/04/2015 15,911 15,720 -1,03 15,930 15,669 3.312.867
15/04/2015 15,911 15,883 -0,12 16,125 15,874 1.851.024
14/04/2015 15,995 15,902 -0,61 16,130 15,855 3.594.738
13/04/2015 15,976 16,000 0,20 16,069 15,948 1.731.598
10/04/2015 15,903 15,967 0,49 16,049 15,903 2.700.590
09/04/2015 15,729 15,889 1,37 15,889 15,652 1.871.780
08/04/2015 15,798 15,675 -0,58 15,812 15,611 1.994.269
07/04/2015 15,656 15,766 1,56 15,825 15,624 2.744.919
02/04/2015 15,473 15,524 0,00 15,574 15,423 867.445
01/04/2015 15,336 15,524 0,89 15,629 15,309 1.699.059
31/03/2015 15,405 15,387 -0,27 15,514 15,291 2.276.643
30/03/2015 15,455 15,428 0,33 15,473 15,327 2.285.865
27/03/2015 15,437 15,377 -0,15 15,510 15,336 2.969.699
26/03/2015 15,313 15,400 0,24 15,400 15,135 2.201.146
25/03/2015 15,519 15,364 -0,62 15,606 15,355 2.346.567
24/03/2015 15,167 15,460 1,87 15,469 15,135 2.401.569
23/03/2015 15,245 15,176 -0,45 15,300 15,144 1.666.908
20/03/2015 15,094 15,245 1,27 15,300 15,062 2.366.847
19/03/2015 15,058 15,053 0,24 15,131 14,994 1.596.376
18/03/2015 15,144 15,016 -0,45 15,149 14,957 2.381.965
17/03/2015 15,080 15,085 -0,27 15,140 14,916 1.697.153
16/03/2015 14,989 15,126 1,22 15,195 14,966 1.900.252
13/03/2015 14,925 14,943 0,58 14,980 14,870 1.620.758
12/03/2015 14,948 14,856 -0,43 15,080 14,856 2.777.531
11/03/2015 14,943 14,920 -0,09 15,016 14,856 1.874.599
10/03/2015 15,007 14,934 -0,49 15,049 14,907 2.134.303
09/03/2015 15,076 15,007 -0,76 15,163 14,962 2.224.078
06/03/2015 15,231 15,122 -0,39 15,304 15,094 2.167.185
05/03/2015 15,154 15,181 0,48 15,190 15,016 4.955.514
04/03/2015 14,989 15,108 -3,73 15,108 14,765 10.840.170
03/03/2015 15,857 15,693 -0,64 15,930 15,679 1.651.934
02/03/2015 15,985 15,793 -0,97 16,026 15,711 1.204.439
27/02/2015 15,793 15,949 0,87 16,040 15,793 1.556.137
26/02/2015 15,720 15,812 0,06 15,848 15,693 1.119.839
25/02/2015 15,839 15,802 -0,06 15,898 15,725 921.517
24/02/2015 15,889 15,812 0,26 15,894 15,675 1.193.696
23/02/2015 15,839 15,770 -0,26 15,876 15,647 1.253.764
20/02/2015 16,031 15,812 -1,34 16,031 15,537 1.891.223
19/02/2015 15,830 16,026 1,21 16,081 15,766 1.051.877
18/02/2015 15,903 15,834 -0,35 16,191 15,798 1.902.075
17/02/2015 15,812 15,889 0,17 16,118 15,798 936.981
16/02/2015 16,122 15,862 -2,03 16,310 15,848 1.167.369
13/02/2015 16,173 16,191 0,45 16,287 16,104 916.673
12/02/2015 15,629 16,118 3,10 16,177 15,620 1.367.474
11/02/2015 15,917 15,633 -1,58 15,976 15,611 1.040.224
10/02/2015 15,514 15,885 2,57 15,949 15,423 1.223.543
publicidad