publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

0,201,56 %
13,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/12/2016 12,825 13,050 1,56 13,080 12,825 2.010.915
08/12/2016 12,920 12,850 -0,50 12,995 12,800 2.034.385
07/12/2016 12,925 12,915 0,62 12,960 12,800 3.673.147
06/12/2016 12,650 12,835 1,54 12,835 12,580 1.851.273
05/12/2016 12,430 12,640 1,00 12,695 12,380 2.738.147
02/12/2016 12,470 12,515 0,24 12,545 12,365 1.345.896
01/12/2016 12,560 12,485 -0,95 12,585 12,450 1.586.019
30/11/2016 12,460 12,605 1,20 12,710 12,440 4.751.355
29/11/2016 12,400 12,455 0,12 12,495 12,380 1.472.065
28/11/2016 12,460 12,440 -0,64 12,525 12,430 879.103
25/11/2016 12,500 12,520 0,40 12,530 12,420 918.732
24/11/2016 12,470 12,470 0,73 12,500 12,400 1.079.170
23/11/2016 12,480 12,380 -0,84 12,555 12,380 1.433.430
22/11/2016 12,450 12,485 0,64 12,505 12,385 1.824.516
21/11/2016 12,400 12,405 0,16 12,485 12,300 1.729.993
18/11/2016 12,530 12,385 -0,92 12,565 12,380 1.885.941
17/11/2016 12,600 12,500 -0,64 12,700 12,490 2.375.295
16/11/2016 12,425 12,580 1,17 12,655 12,425 2.824.521
15/11/2016 12,500 12,435 -0,04 12,605 12,375 2.890.646
14/11/2016 12,720 12,440 -1,39 12,720 12,440 2.001.928
11/11/2016 12,765 12,615 -0,67 12,815 12,590 2.061.617
10/11/2016 13,190 12,700 -2,76 13,190 12,670 3.748.493
09/11/2016 12,980 13,060 -1,73 13,190 12,915 2.516.595
08/11/2016 13,255 13,290 0,53 13,300 13,220 1.182.696
07/11/2016 13,215 13,220 1,26 13,225 13,120 1.562.180
04/11/2016 13,140 13,055 -0,68 13,195 12,975 1.473.923
03/11/2016 13,095 13,145 0,31 13,175 12,980 2.151.347
02/11/2016 13,260 13,105 -1,80 13,300 13,080 1.831.124
01/11/2016 13,605 13,345 -1,33 13,635 13,325 1.602.046
31/10/2016 13,600 13,525 0,71 13,620 13,320 2.228.419
28/10/2016 13,328 13,430 0,51 13,464 13,235 2.175.475
27/10/2016 13,318 13,362 0,59 13,372 13,211 2.428.302
26/10/2016 13,391 13,284 -0,07 13,391 13,211 2.109.478
25/10/2016 13,347 13,294 -0,73 13,440 13,260 2.148.293
24/10/2016 13,362 13,391 0,44 13,527 13,357 1.653.677
21/10/2016 13,333 13,333 -0,36 13,352 13,255 1.831.293
20/10/2016 13,445 13,381 -0,65 13,459 13,308 1.790.440
19/10/2016 13,425 13,469 0,62 13,469 13,303 1.649.197
18/10/2016 13,386 13,386 0,62 13,474 13,284 1.479.302
17/10/2016 13,299 13,303 -0,11 13,347 13,240 1.908.631
14/10/2016 13,303 13,318 0,29 13,386 13,274 1.328.391
13/10/2016 13,216 13,279 0,11 13,289 13,138 1.430.808
12/10/2016 13,337 13,264 -0,22 13,381 13,201 1.178.473
11/10/2016 13,303 13,294 -0,80 13,411 13,206 3.071.285
10/10/2016 13,050 13,401 2,96 13,401 13,040 2.072.348
07/10/2016 13,294 13,016 -2,09 13,294 13,011 2.443.629
06/10/2016 13,488 13,294 -0,98 13,547 13,294 1.792.269
05/10/2016 13,323 13,425 0,18 13,425 13,250 2.524.680
04/10/2016 13,391 13,401 -0,22 13,547 13,372 4.278.564
03/10/2016 13,508 13,430 -0,51 13,557 13,391 856.125
30/09/2016 13,313 13,498 0,69 13,498 13,206 2.332.260
29/09/2016 13,415 13,406 0,81 13,488 13,367 1.524.457
28/09/2016 13,527 13,299 -1,23 13,596 13,294 1.453.449
27/09/2016 13,488 13,464 0,44 13,552 13,328 1.493.908
26/09/2016 13,513 13,406 -1,64 13,532 13,318 2.040.879
23/09/2016 13,737 13,630 -0,78 13,747 13,576 1.055.603
22/09/2016 13,610 13,737 1,40 13,790 13,581 1.556.942
21/09/2016 13,635 13,547 -0,39 13,688 13,532 1.393.341
20/09/2016 13,605 13,600 1,27 13,644 13,503 1.578.720
19/09/2016 13,411 13,430 0,91 13,464 13,396 717.186
16/09/2016 13,401 13,308 -1,12 13,454 13,260 1.730.468
15/09/2016 13,401 13,459 0,51 13,484 13,372 1.169.093
14/09/2016 13,420 13,391 0,47 13,459 13,352 1.343.764
13/09/2016 13,523 13,328 -1,30 13,591 13,323 1.318.508
12/09/2016 13,581 13,503 -1,56 13,581 13,454 1.733.291
09/09/2016 13,951 13,717 -1,71 14,005 13,708 1.485.104
08/09/2016 13,781 13,956 1,27 14,009 13,776 2.199.526
07/09/2016 13,824 13,781 0,07 13,824 13,722 1.300.611
06/09/2016 13,829 13,771 -0,14 13,829 13,693 1.374.876
05/09/2016 13,742 13,790 0,43 13,829 13,742 644.843
02/09/2016 13,610 13,732 1,44 13,732 13,566 1.569.939
01/09/2016 13,576 13,537 0,11 13,615 13,498 1.729.298
31/08/2016 13,523 13,523 0,00 13,566 13,479 1.895.961
30/08/2016 13,493 13,523 0,29 13,586 13,493 823.662
29/08/2016 13,459 13,484 -0,14 13,527 13,401 667.656
26/08/2016 13,401 13,503 0,91 13,518 13,347 1.346.564
25/08/2016 13,381 13,381 -0,29 13,396 13,284 873.465
24/08/2016 13,221 13,420 0,84 13,420 13,167 936.643
23/08/2016 13,318 13,308 0,48 13,342 13,235 857.614
22/08/2016 13,211 13,245 0,00 13,323 13,157 752.578
19/08/2016 13,357 13,245 -0,69 13,357 13,157 877.788
18/08/2016 13,264 13,337 1,26 13,342 13,211 843.860
17/08/2016 13,415 13,172 -1,81 13,440 13,167 1.237.482
16/08/2016 13,527 13,415 -0,86 13,557 13,401 1.186.975
15/08/2016 13,605 13,532 -0,57 13,644 13,518 649.862
12/08/2016 13,484 13,610 1,01 13,610 13,464 1.337.596
11/08/2016 13,488 13,474 0,18 13,488 13,401 971.424
10/08/2016 13,493 13,449 -0,83 13,557 13,391 1.815.202
09/08/2016 13,372 13,561 1,05 13,561 13,352 1.657.806
08/08/2016 13,435 13,420 -0,11 13,503 13,406 1.594.296
05/08/2016 13,488 13,435 -0,43 13,581 13,415 1.559.849
04/08/2016 13,445 13,493 0,87 13,532 13,401 1.958.697
03/08/2016 13,605 13,376 -1,19 13,605 13,376 1.946.079
02/08/2016 13,659 13,537 -1,00 13,693 13,503 1.628.790
01/08/2016 13,712 13,673 -0,21 13,859 13,644 1.131.783
29/07/2016 13,459 13,703 0,86 13,703 13,454 2.057.278
28/07/2016 13,557 13,586 -0,39 13,717 13,547 2.061.979
27/07/2016 13,552 13,639 0,72 13,654 13,552 1.823.454
26/07/2016 13,586 13,542 -0,22 13,610 13,503 1.545.632
25/07/2016 13,513 13,571 0,61 13,571 13,454 2.478.223
22/07/2016 13,484 13,488 -0,07 13,527 13,425 1.897.858
21/07/2016 13,523 13,498 0,14 13,532 13,372 2.626.993
20/07/2016 13,571 13,479 0,04 13,576 13,415 2.561.765
19/07/2016 13,235 13,474 1,54 13,474 13,211 3.244.283
18/07/2016 13,376 13,269 -0,47 13,445 13,240 1.558.272
15/07/2016 13,357 13,333 0,04 13,372 13,201 1.941.756
14/07/2016 13,503 13,328 -0,51 13,571 13,221 2.952.873
13/07/2016 13,557 13,396 -1,29 13,644 13,396 3.285.382
12/07/2016 13,600 13,571 0,61 13,722 13,523 3.309.452
11/07/2016 13,386 13,488 1,61 13,542 13,274 2.704.432
08/07/2016 13,235 13,274 0,41 13,352 13,191 1.977.765
07/07/2016 13,172 13,221 1,08 13,284 13,148 2.357.568
06/07/2016 13,050 13,079 0,00 13,113 12,933 4.779.784
05/07/2016 13,133 13,079 -0,89 13,235 13,021 2.324.713
04/07/2016 13,260 13,196 0,15 13,337 13,070 1.724.732
01/07/2016 12,953 13,177 2,50 13,196 12,855 8.396.608
30/06/2016 12,607 12,855 2,72 12,880 12,451 4.995.509
29/06/2016 11,979 12,515 -0,35 12,515 11,930 9.384.712
28/06/2016 12,291 12,558 3,49 12,622 12,193 2.350.676
27/06/2016 12,661 12,135 -3,00 12,797 12,110 3.380.892
24/06/2016 12,032 12,510 -6,34 12,714 11,804 3.880.851
23/06/2016 13,230 13,357 1,18 13,362 13,099 1.881.086
22/06/2016 13,148 13,201 0,74 13,250 13,075 2.260.991
21/06/2016 12,977 13,104 0,41 13,123 12,953 2.360.876
20/06/2016 12,807 13,050 4,40 13,050 12,763 2.234.980
17/06/2016 12,261 12,500 2,48 12,500 12,252 3.790.112
16/06/2016 12,252 12,198 -1,07 12,329 12,120 2.344.590
15/06/2016 12,515 12,329 -1,09 12,573 12,329 2.195.617
14/06/2016 12,437 12,466 -0,74 12,529 12,407 2.454.902
13/06/2016 12,700 12,558 -2,16 12,787 12,549 1.709.822
10/06/2016 13,196 12,836 -3,27 13,216 12,826 2.354.029
09/06/2016 13,167 13,269 0,55 13,269 13,084 1.459.650
08/06/2016 13,318 13,196 -1,20 13,328 13,104 2.156.507
07/06/2016 13,333 13,357 0,48 13,372 13,274 1.598.663
06/06/2016 13,245 13,294 0,07 13,386 13,240 1.085.362
03/06/2016 13,420 13,284 -0,91 13,435 13,216 1.239.262
02/06/2016 13,337 13,406 0,44 13,425 13,294 1.249.236
01/06/2016 13,391 13,347 -0,40 13,391 13,260 1.957.753
31/05/2016 13,469 13,401 -0,40 13,527 13,381 2.468.478
30/05/2016 13,635 13,454 -0,85 13,688 13,440 1.207.211
27/05/2016 13,551 13,570 -0,07 13,570 13,393 1.045.285
26/05/2016 13,523 13,579 0,58 13,630 13,482 925.271
25/05/2016 13,695 13,500 -0,82 13,718 13,495 1.205.468
24/05/2016 13,449 13,611 1,49 13,621 13,389 1.320.184
23/05/2016 13,384 13,412 0,24 13,491 13,291 1.161.289
20/05/2016 13,315 13,380 0,84 13,435 13,296 1.029.067
19/05/2016 13,361 13,268 -1,31 13,449 13,254 1.574.887
18/05/2016 13,324 13,444 0,56 13,458 13,277 1.153.858
17/05/2016 13,352 13,370 0,98 13,454 13,329 1.689.909
16/05/2016 13,162 13,240 -0,07 13,268 13,106 604.709
13/05/2016 13,254 13,250 -0,17 13,315 13,157 1.527.411
12/05/2016 13,370 13,273 -1,17 13,380 13,250 1.382.109
11/05/2016 13,570 13,430 -0,69 13,593 13,393 1.263.362
10/05/2016 13,514 13,523 1,11 13,588 13,440 914.197
09/05/2016 13,407 13,375 0,17 13,523 13,342 1.213.349
06/05/2016 13,315 13,352 -0,24 13,421 13,254 1.194.258
05/05/2016 13,324 13,384 0,52 13,458 13,319 1.247.199
04/05/2016 13,458 13,315 -0,76 13,546 13,222 1.884.072
03/05/2016 13,662 13,417 -2,06 13,695 13,389 2.803.244
02/05/2016 13,704 13,699 0,31 13,764 13,579 1.053.129
29/04/2016 13,644 13,658 -0,41 13,774 13,584 2.682.619
28/04/2016 13,542 13,713 1,48 13,713 13,403 2.064.903
27/04/2016 13,421 13,514 0,48 13,598 13,370 2.790.190
26/04/2016 13,301 13,449 1,51 13,454 13,301 2.102.591
25/04/2016 13,213 13,250 0,60 13,301 13,213 2.328.030
22/04/2016 13,296 13,171 -0,94 13,352 13,152 3.167.413
21/04/2016 13,403 13,296 -0,28 13,403 13,180 2.176.197
20/04/2016 13,194 13,333 0,81 13,370 13,189 2.033.764
19/04/2016 13,199 13,226 0,35 13,352 13,166 2.956.900
18/04/2016 13,053 13,180 0,31 13,194 12,886 2.515.236
15/04/2016 13,225 13,139 -0,62 13,243 13,135 1.643.037
14/04/2016 13,329 13,221 -1,78 13,402 13,180 3.275.933
13/04/2016 13,203 13,460 2,80 13,551 13,081 3.425.536
12/04/2016 13,158 13,094 -0,21 13,158 12,963 2.575.229
11/04/2016 13,031 13,121 0,38 13,216 12,936 2.701.274
08/04/2016 12,900 13,072 1,23 13,103 12,891 2.712.558
07/04/2016 13,130 12,913 -1,72 13,139 12,836 3.037.352
06/04/2016 12,936 13,139 1,79 13,148 12,877 2.301.982
05/04/2016 12,918 12,909 -1,11 12,986 12,850 2.718.687
04/04/2016 12,981 13,053 0,59 13,117 12,913 1.436.077
01/04/2016 12,940 12,977 -0,73 13,044 12,868 2.072.478
31/03/2016 13,067 13,072 -0,34 13,072 12,972 3.410.272
30/03/2016 13,013 13,117 0,98 13,198 13,013 1.719.044
29/03/2016 13,026 12,990 0,14 13,085 12,963 1.290.770
24/03/2016 12,990 12,972 -0,52 13,013 12,882 919.336
23/03/2016 13,044 13,040 0,10 13,117 12,972 1.252.474
22/03/2016 12,868 13,026 0,81 13,026 12,800 2.065.525
21/03/2016 12,823 12,922 0,00 12,972 12,773 2.191.472
18/03/2016 12,791 12,922 1,60 12,936 12,759 2.479.589
17/03/2016 12,823 12,719 -0,11 12,823 12,556 1.795.490
16/03/2016 12,773 12,732 -0,25 12,805 12,646 934.592
15/03/2016 12,678 12,764 -0,11 12,773 12,651 1.967.684
14/03/2016 12,773 12,778 0,39 12,863 12,728 2.047.778
11/03/2016 12,741 12,728 1,01 12,796 12,615 2.367.993
10/03/2016 12,529 12,601 0,47 12,859 12,484 2.695.101
09/03/2016 12,601 12,542 -0,40 12,683 12,470 4.507.079
08/03/2016 12,484 12,592 0,07 12,710 12,438 2.088.950
07/03/2016 12,583 12,583 -0,47 12,646 12,493 1.406.176
04/03/2016 12,597 12,642 0,61 12,728 12,569 1.343.851
03/03/2016 12,484 12,565 0,11 12,646 12,438 1.913.625
02/03/2016 12,628 12,551 0,22 12,633 12,384 2.066.172
01/03/2016 12,425 12,524 -0,04 12,569 12,416 2.156.818
29/02/2016 12,361 12,529 0,98 12,529 12,266 2.239.031
26/02/2016 12,321 12,407 1,52 12,456 12,285 3.254.582
25/02/2016 11,882 12,221 3,72 12,244 11,882 1.884.368
24/02/2016 12,009 11,782 -2,10 12,018 11,674 1.629.030
23/02/2016 12,049 12,036 0,00 12,153 12,009 2.011.651
22/02/2016 12,009 12,036 0,60 12,176 11,986 1.975.054
19/02/2016 12,117 11,963 -1,01 12,140 11,905 2.254.226
18/02/2016 12,058 12,086 0,30 12,208 12,009 2.007.729
17/02/2016 11,837 12,049 2,58 12,049 11,782 4.730.063
16/02/2016 11,651 11,746 2,08 11,773 11,611 2.555.368
15/02/2016 11,430 11,507 3,16 11,529 11,339 1.766.965
12/02/2016 11,294 11,154 -0,88 11,335 11,045 3.714.500
11/02/2016 11,547 11,253 -3,49 11,547 11,253 2.994.895
10/02/2016 11,443 11,660 2,10 11,814 11,208 3.000.280
09/02/2016 11,520 11,421 -0,35 11,583 11,190 2.968.059
08/02/2016 12,185 11,461 -5,94 12,253 11,416 3.044.296
05/02/2016 12,171 12,185 0,22 12,375 11,995 2.035.074
04/02/2016 12,149 12,158 1,40 12,226 11,900 2.080.193
03/02/2016 12,140 11,991 -1,49 12,212 11,828 1.519.616
02/02/2016 12,389 12,171 -2,15 12,411 12,131 1.371.371
01/02/2016 12,447 12,438 0,33 12,529 12,325 1.585.009
29/01/2016 12,203 12,398 2,78 12,398 12,149 2.722.421
28/01/2016 12,081 12,063 -1,00 12,275 11,959 1.711.238
27/01/2016 11,918 12,185 1,85 12,208 11,918 2.560.848
26/01/2016 11,751 11,963 0,72 11,991 11,683 2.310.302
25/01/2016 12,140 11,878 -1,50 12,140 11,814 1.783.464
22/01/2016 11,669 12,058 5,92 12,180 11,638 3.773.081
21/01/2016 11,109 11,384 2,99 11,425 11,072 3.203.285
20/01/2016 11,267 11,054 -3,48 11,267 10,982 2.670.724
19/01/2016 11,425 11,452 1,44 11,606 11,412 1.710.561
18/01/2016 11,561 11,289 -2,19 11,715 11,289 3.584.651
15/01/2016 11,873 11,543 -2,89 11,932 11,498 3.015.957
14/01/2016 12,067 11,886 -2,20 12,094 11,796 2.419.514
13/01/2016 12,094 12,153 0,49 12,321 12,067 3.319.505
12/01/2016 12,076 12,094 0,11 12,280 12,004 2.435.048
11/01/2016 12,104 12,081 -0,63 12,230 12,009 2.580.083
08/01/2016 12,303 12,158 -1,10 12,429 12,158 2.138.305
07/01/2016 12,289 12,294 -1,98 12,375 12,226 2.709.086
06/01/2016 12,683 12,542 -1,42 12,687 12,425 1.990.420
05/01/2016 12,719 12,723 0,68 12,805 12,660 1.935.135
04/01/2016 12,931 12,637 -3,05 12,931 12,619 2.936.337
31/12/2015 12,900 13,035 0,42 13,117 12,900 663.815
30/12/2015 12,963 12,981 0,00 13,017 12,922 1.225.807
29/12/2015 12,936 12,981 0,95 12,981 12,886 967.098
28/12/2015 12,863 12,859 -0,38 12,927 12,832 1.787.846
24/12/2015 12,800 12,909 0,99 12,913 12,759 439.321
23/12/2015 12,655 12,782 1,58 12,863 12,655 1.830.208
22/12/2015 12,637 12,583 0,40 12,655 12,556 3.329.840
21/12/2015 12,637 12,533 -1,81 12,687 12,529 4.683.049
18/12/2015 12,628 12,764 0,68 12,800 12,569 6.517.179
17/12/2015 12,687 12,678 1,56 12,773 12,610 2.953.996
16/12/2015 12,542 12,484 -0,72 12,588 12,438 4.282.781
15/12/2015 12,217 12,574 3,54 12,651 12,190 3.664.708
14/12/2015 12,253 12,144 -0,81 12,357 12,126 2.778.882

Mas noticias

publicidad
Ofrecido por: Bankimia.com