Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

ABERTIS A (ABE)ABERTIS A (ABE)

-0,01-0,03 %
15,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/04/2014 15,840 15,835 -0,03 15,950 15,735 1.084.692
16/04/2014 15,865 15,840 0,96 15,980 15,755 1.104.792
15/04/2014 15,920 15,690 -1,26 15,965 15,575 2.512.508
14/04/2014 15,775 15,890 0,25 15,900 15,580 1.533.737
11/04/2014 16,175 15,850 -2,52 16,175 15,730 1.955.858
10/04/2014 16,705 16,260 -2,17 16,735 16,170 2.100.480
09/04/2014 16,590 16,620 0,21 16,735 16,575 2.269.929
08/04/2014 16,725 16,585 -0,63 16,750 16,100 4.466.135
07/04/2014 16,528 16,690 -0,32 16,857 16,528 1.042.800
04/04/2014 16,783 16,744 -0,21 16,818 16,528 1.468.436
03/04/2014 16,646 16,778 1,03 16,857 16,617 1.941.713
02/04/2014 16,469 16,607 1,10 16,607 16,381 869.842
01/04/2014 16,303 16,425 1,06 16,474 16,239 1.244.671
31/03/2014 16,376 16,254 -0,24 16,445 16,254 1.163.570
28/03/2014 16,273 16,293 0,76 16,396 16,254 865.522
27/03/2014 16,131 16,170 0,00 16,288 16,097 993.126
26/03/2014 16,087 16,170 1,13 16,411 16,048 1.144.967
25/03/2014 15,837 15,989 1,59 16,038 15,783 820.943
24/03/2014 15,915 15,739 -1,08 15,999 15,670 911.033
21/03/2014 16,111 15,910 -1,25 16,234 15,910 1.590.521
20/03/2014 15,910 16,111 0,89 16,111 15,837 1.369.067
19/03/2014 15,886 15,969 0,74 16,121 15,763 1.275.446
18/03/2014 15,803 15,852 0,15 15,910 15,616 1.113.511
17/03/2014 15,435 15,827 2,22 15,827 15,425 1.299.536
14/03/2014 15,729 15,484 -2,17 15,758 15,347 1.690.281
13/03/2014 16,205 15,827 -2,57 16,288 15,827 1.513.328
12/03/2014 16,268 16,244 -0,21 16,362 16,180 1.335.056
11/03/2014 16,224 16,278 0,64 16,317 16,136 1.353.474
10/03/2014 16,381 16,175 -1,82 16,528 16,062 7.184.220
07/03/2014 16,670 16,474 -1,03 16,705 16,391 1.348.118
06/03/2014 16,558 16,646 0,62 16,744 16,548 1.353.249
05/03/2014 16,469 16,543 0,03 16,651 16,406 3.066.462
04/03/2014 16,435 16,538 0,72 16,597 16,376 1.696.089
03/03/2014 16,474 16,420 -1,62 16,567 16,327 2.316.873
28/02/2014 16,871 16,690 -1,39 16,916 16,656 2.253.356
27/02/2014 16,925 16,925 -0,52 17,063 16,813 1.262.788
26/02/2014 17,239 17,014 -1,50 17,259 16,940 2.213.827
25/02/2014 16,935 17,274 1,44 17,298 16,911 1.627.170
24/02/2014 16,636 17,028 2,15 17,028 16,621 1.340.065
21/02/2014 16,734 16,670 -0,29 16,768 16,587 1.004.187
20/02/2014 16,617 16,719 -0,79 16,719 16,553 1.432.939
19/02/2014 16,759 16,852 0,44 16,906 16,690 986.207
18/02/2014 16,680 16,778 0,50 16,813 16,582 1.234.549
17/02/2014 16,867 16,695 -0,79 16,916 16,690 549.165
14/02/2014 16,773 16,827 0,15 16,901 16,700 685.992
13/02/2014 16,533 16,803 1,24 16,857 16,435 1.401.916
12/02/2014 16,651 16,597 -0,29 16,695 16,528 1.025.368
11/02/2014 16,670 16,646 0,74 16,670 16,523 933.517
10/02/2014 16,666 16,523 -0,77 16,666 16,450 1.007.341
07/02/2014 16,489 16,651 1,13 16,651 16,381 1.150.341
06/02/2014 16,278 16,465 1,33 16,514 16,210 1.374.339
05/02/2014 16,058 16,249 0,91 16,337 15,999 989.581
04/02/2014 16,121 16,102 -0,58 16,229 15,935 1.174.684
03/02/2014 16,180 16,195 -0,36 16,352 16,126 1.809.639
31/01/2014 16,298 16,254 -0,33 16,342 16,053 1.473.924
30/01/2014 16,254 16,308 0,30 16,396 16,136 1.202.461
29/01/2014 16,156 16,259 1,10 16,489 15,955 1.546.005
28/01/2014 15,925 16,082 0,58 16,126 15,871 1.398.471
27/01/2014 16,131 15,989 -0,43 16,214 15,812 1.806.432
24/01/2014 16,680 16,058 -3,51 16,719 16,009 1.519.776
23/01/2014 16,739 16,641 -0,67 16,842 16,479 1.158.882
22/01/2014 17,038 16,754 -1,36 17,077 16,715 1.319.013
21/01/2014 16,955 16,984 -0,32 17,033 16,886 1.471.123
20/01/2014 16,999 17,038 -0,06 17,063 16,867 1.151.856
17/01/2014 16,818 17,048 1,55 17,269 16,621 2.075.686
16/01/2014 16,651 16,788 0,74 16,827 16,621 1.508.551
15/01/2014 16,572 16,666 0,98 16,749 16,523 1.602.181
14/01/2014 16,268 16,504 0,66 16,504 16,131 1.970.496
13/01/2014 16,308 16,396 0,75 16,445 16,180 741.536
10/01/2014 16,298 16,273 0,03 16,445 16,229 1.276.068
09/01/2014 16,200 16,268 0,48 16,607 16,092 1.615.466
08/01/2014 16,131 16,190 0,70 16,278 16,062 1.601.821
07/01/2014 15,852 16,077 1,20 16,097 15,788 1.924.555
06/01/2014 15,729 15,886 0,59 15,930 15,729 924.403
03/01/2014 15,768 15,793 0,03 15,920 15,744 955.050
02/01/2014 15,886 15,788 -0,31 15,994 15,700 1.656.834
31/12/2013 15,915 15,837 -0,49 15,925 15,837 445.532
30/12/2013 15,886 15,915 0,19 15,925 15,783 986.758
27/12/2013 15,832 15,886 0,56 15,901 15,734 1.303.304
24/12/2013 15,788 15,798 0,56 15,925 15,749 327.810
23/12/2013 15,371 15,709 2,96 15,739 15,356 1.161.158
20/12/2013 15,283 15,258 -0,32 15,376 15,214 1.970.610
19/12/2013 14,969 15,307 3,04 15,317 14,969 1.290.657
18/12/2013 15,003 14,856 -0,62 15,057 14,812 2.472.240
17/12/2013 15,082 14,949 -0,94 15,131 14,925 1.173.528
16/12/2013 14,856 15,092 1,48 15,150 14,812 1.192.429
13/12/2013 14,861 14,871 -0,69 14,989 14,744 1.407.486
12/12/2013 15,097 14,974 -1,04 15,200 14,930 902.165
11/12/2013 15,200 15,131 -0,36 15,302 15,111 807.939
10/12/2013 15,347 15,185 -0,99 15,381 15,131 1.264.727
09/12/2013 15,195 15,337 0,90 15,342 15,175 3.324.403
06/12/2013 15,249 15,200 -0,16 15,312 14,964 2.473.168
05/12/2013 15,312 15,224 -0,42 15,347 15,190 1.264.832
04/12/2013 15,293 15,288 0,19 15,376 15,150 1.197.659
03/12/2013 15,332 15,258 -0,26 15,405 15,190 1.923.859
02/12/2013 15,352 15,298 -0,32 15,376 15,097 1.001.845
29/11/2013 15,347 15,347 0,19 15,420 15,293 1.615.377
28/11/2013 15,273 15,317 -0,06 15,410 15,249 1.021.454
27/11/2013 15,101 15,327 1,53 15,361 15,052 1.239.566
26/11/2013 14,866 15,097 1,28 15,101 14,861 1.651.503
25/11/2013 14,940 14,905 0,40 15,023 14,851 1.021.791
22/11/2013 14,758 14,847 0,53 14,940 14,704 1.348.822
21/11/2013 14,596 14,768 0,74 14,847 14,547 1.182.370
20/11/2013 14,768 14,660 -0,86 14,768 14,572 1.614.123
19/11/2013 14,964 14,788 -1,41 14,989 14,788 1.107.839
18/11/2013 14,954 14,998 -0,23 15,155 14,832 1.005.907
15/11/2013 15,038 15,033 -0,26 15,097 14,945 983.069
14/11/2013 15,038 15,072 0,79 15,195 14,979 943.332
13/11/2013 14,984 14,954 -0,16 15,082 14,876 12.940.119
12/11/2013 15,033 14,979 -0,36 15,043 14,856 1.544.798
11/11/2013 15,062 15,033 -0,29 15,141 14,935 701.094
08/11/2013 14,896 15,077 1,08 15,092 14,847 2.664.822
07/11/2013 15,003 14,915 -0,56 15,273 14,896 2.068.593
06/11/2013 14,900 14,998 1,49 15,072 14,896 1.777.353
05/11/2013 14,951 14,778 -0,77 14,970 14,744 1.912.608
04/11/2013 14,893 14,893 0,16 14,960 14,835 1.754.448
01/11/2013 15,133 14,869 -1,93 15,152 14,787 1.796.318
31/10/2013 14,970 15,162 0,48 15,186 14,797 2.135.620
30/10/2013 15,334 15,090 -1,41 15,474 15,066 1.418.281
29/10/2013 15,181 15,306 0,38 15,344 15,143 1.457.853
28/10/2013 15,258 15,248 -0,09 15,306 15,143 1.397.469
25/10/2013 15,262 15,262 -0,47 15,315 15,128 1.512.382
24/10/2013 15,128 15,334 1,46 15,334 15,085 1.092.937
23/10/2013 15,267 15,114 -1,22 15,286 15,018 2.433.315
22/10/2013 15,330 15,301 -0,03 15,478 15,267 2.160.179
21/10/2013 15,262 15,306 0,31 15,402 15,200 1.108.302
18/10/2013 15,152 15,258 0,89 15,306 15,152 1.611.070
17/10/2013 15,047 15,123 0,22 15,214 14,984 1.483.180
16/10/2013 14,903 15,090 0,70 15,114 14,874 1.377.922
15/10/2013 14,907 14,984 1,30 15,047 14,879 1.260.507
14/10/2013 14,898 14,792 -0,74 14,903 14,634 980.935
11/10/2013 14,898 14,903 0,84 14,907 14,720 1.601.336
10/10/2013 14,624 14,778 1,38 14,797 14,624 1.409.773
09/10/2013 14,418 14,576 0,90 14,615 14,389 1.197.777
08/10/2013 14,471 14,447 -0,03 14,500 14,375 4.297.809
07/10/2013 14,351 14,452 0,57 14,466 14,269 1.204.919
04/10/2013 14,231 14,370 1,28 14,370 14,188 1.595.278
03/10/2013 14,312 14,188 -0,57 14,356 14,135 1.940.228
02/10/2013 13,981 14,269 1,92 14,284 13,881 1.975.857
01/10/2013 13,775 14,001 1,57 14,034 13,713 2.383.820
30/09/2013 13,655 13,785 0,14 13,785 13,588 2.100.134
27/09/2013 13,794 13,765 -0,03 13,813 13,698 2.179.678
26/09/2013 13,737 13,770 0,67 13,823 13,626 1.576.402
25/09/2013 13,646 13,679 0,52 13,698 13,502 2.034.274
24/09/2013 13,567 13,608 0,40 13,636 13,462 1.264.473
23/09/2013 13,572 13,553 0,00 13,654 13,457 1.430.269
20/09/2013 13,366 13,553 1,23 13,553 13,366 1.861.139
19/09/2013 13,389 13,389 0,93 13,421 13,279 1.150.293
18/09/2013 13,165 13,265 0,52 13,343 13,110 1.703.776
17/09/2013 13,133 13,197 0,52 13,201 13,115 1.499.414
16/09/2013 13,151 13,128 0,67 13,169 13,074 1.051.474
13/09/2013 12,968 13,041 0,49 13,137 12,941 1.170.623
12/09/2013 12,982 12,978 -0,07 13,032 12,900 2.097.552
11/09/2013 12,886 12,987 0,99 12,987 12,808 1.304.478
10/09/2013 12,744 12,859 1,52 12,859 12,685 1.682.633
09/09/2013 12,708 12,667 -0,43 12,708 12,553 1.020.399
06/09/2013 12,598 12,722 0,98 12,731 12,525 1.749.304
05/09/2013 12,406 12,598 1,81 12,598 12,356 1.860.914
04/09/2013 12,287 12,374 0,67 12,374 12,187 1.216.645
03/09/2013 12,278 12,292 0,19 12,379 12,210 1.633.474
02/09/2013 12,297 12,269 0,49 12,388 12,269 1.286.357
30/08/2013 12,214 12,210 0,38 12,310 12,068 3.108.254
29/08/2013 11,940 12,164 2,42 12,223 11,799 2.621.246
28/08/2013 11,922 11,876 -0,99 12,064 11,794 1.679.430
27/08/2013 12,182 11,995 -2,20 12,201 11,917 2.283.880
26/08/2013 12,356 12,265 -1,18 12,429 12,210 807.413
23/08/2013 12,457 12,411 -0,37 12,516 12,324 995.991
22/08/2013 12,237 12,457 1,75 12,543 12,223 1.570.868
21/08/2013 12,265 12,242 -0,33 12,347 12,178 1.017.830
20/08/2013 12,383 12,283 -1,10 12,393 12,155 1.212.377
19/08/2013 12,521 12,420 -0,80 12,594 12,383 1.576.691
16/08/2013 12,566 12,521 -0,47 12,644 12,493 2.024.506
15/08/2013 12,703 12,580 -1,15 12,735 12,489 1.442.357
14/08/2013 12,735 12,726 0,25 12,772 12,671 1.293.487
13/08/2013 12,676 12,694 0,22 12,754 12,626 1.430.736
12/08/2013 12,868 12,667 -1,49 12,904 12,662 1.798.435
09/08/2013 12,859 12,859 0,39 12,909 12,813 1.203.462
08/08/2013 12,918 12,808 -0,39 13,010 12,776 1.521.228
07/08/2013 12,872 12,859 -0,39 12,923 12,740 1.375.267
06/08/2013 12,658 12,909 1,80 12,932 12,658 1.734.551
05/08/2013 12,680 12,680 -0,22 12,900 12,639 2.085.239
02/08/2013 12,813 12,708 -0,47 12,991 12,694 2.022.047
01/08/2013 13,119 12,767 0,11 13,119 12,699 1.892.295
31/07/2013 12,927 12,754 -1,48 12,982 12,749 2.094.451
30/07/2013 12,781 12,945 1,91 12,968 12,726 1.287.068
29/07/2013 12,658 12,703 0,54 12,795 12,621 1.655.766
26/07/2013 12,708 12,635 -0,07 12,795 12,607 1.567.493
25/07/2013 12,511 12,644 0,73 12,680 12,466 1.523.550
24/07/2013 12,406 12,553 1,74 12,626 12,388 1.276.865
23/07/2013 12,287 12,338 0,75 12,443 12,287 1.609.533
22/07/2013 12,361 12,246 -0,74 12,466 12,246 1.701.226
19/07/2013 12,411 12,338 -0,66 12,434 12,287 1.770.871
18/07/2013 12,479 12,420 -0,48 12,484 12,301 1.522.761
17/07/2013 12,557 12,479 -0,25 12,575 12,260 1.527.113
16/07/2013 12,543 12,511 0,15 12,548 12,388 1.646.732
15/07/2013 12,466 12,493 0,52 12,690 12,461 1.231.779
12/07/2013 12,717 12,429 -1,88 12,763 12,402 3.002.799
11/07/2013 12,996 12,667 -1,56 13,119 12,667 1.923.419
10/07/2013 12,877 12,868 -0,14 12,945 12,722 1.369.232
09/07/2013 12,850 12,886 0,39 12,927 12,795 1.309.686
08/07/2013 12,667 12,836 2,26 12,891 12,648 1.417.544
05/07/2013 12,539 12,553 0,11 12,699 12,493 1.316.579
04/07/2013 12,393 12,539 1,63 12,648 12,393 1.159.193
03/07/2013 12,324 12,338 -0,99 12,393 12,192 2.077.734
02/07/2013 12,521 12,461 0,11 12,580 12,411 1.348.249
01/07/2013 12,292 12,447 1,64 12,447 12,274 1.469.066
28/06/2013 12,324 12,246 -0,59 12,429 12,210 1.795.462
27/06/2013 11,977 12,319 2,90 12,383 11,922 1.363.508
26/06/2013 11,789 11,972 1,59 12,032 11,721 2.504.513
25/06/2013 11,954 11,785 -0,96 12,009 11,735 2.109.062
24/06/2013 12,064 11,899 -1,48 12,146 11,858 1.384.036
21/06/2013 12,292 12,077 -1,27 12,438 12,077 2.532.804
20/06/2013 12,516 12,233 -3,29 12,607 12,228 2.646.736
19/06/2013 12,699 12,648 -0,43 12,717 12,548 1.218.089
18/06/2013 12,571 12,703 -0,36 12,749 12,548 1.178.818
17/06/2013 12,726 12,749 0,87 12,859 12,653 687.436
14/06/2013 12,543 12,639 0,77 12,767 12,543 929.975
13/06/2013 12,429 12,543 -0,18 12,575 12,315 1.192.392
12/06/2013 12,361 12,566 1,10 12,726 12,361 1.458.606
11/06/2013 12,612 12,429 -1,73 12,630 12,269 1.418.236
10/06/2013 12,607 12,648 0,18 12,685 12,539 827.424
07/06/2013 12,420 12,626 1,62 12,671 12,420 1.602.914
06/06/2013 12,626 12,425 -1,16 12,822 12,425 1.527.433
05/06/2013 12,744 12,571 -1,68 12,845 12,521 1.494.409
04/06/2013 12,726 12,786 0,90 12,886 12,662 891.489
03/06/2013 12,598 12,671 -0,07 12,827 12,557 1.257.581
31/05/2013 12,667 12,680 -0,14 12,767 12,361 1.451.189
30/05/2013 12,658 12,699 -0,39 12,813 12,648 948.754
29/05/2013 12,891 12,749 -1,97 12,959 12,703 948.720
28/05/2013 12,845 13,005 1,64 13,156 12,845 1.665.959
27/05/2013 12,685 12,795 0,86 12,813 12,685 307.405
24/05/2013 12,740 12,685 -0,32 12,845 12,603 754.638
23/05/2013 12,795 12,726 -2,52 12,850 12,639 1.298.731
22/05/2013 13,078 13,055 0,21 13,188 12,914 1.052.181
21/05/2013 13,115 13,028 -1,08 13,192 12,955 1.030.144
20/05/2013 13,046 13,169 0,63 13,224 13,037 2.115.198
17/05/2013 13,078 13,087 -0,28 13,147 12,996 1.513.813
16/05/2013 13,343 13,124 -3,23 13,380 13,119 1.829.711
15/05/2013 13,270 13,562 1,99 13,567 13,119 1.244.552
14/05/2013 13,444 13,297 -0,55 13,444 13,137 1.435.342
13/05/2013 13,471 13,370 -0,54 13,572 13,197 1.065.328
10/05/2013 13,325 13,444 0,89 13,485 13,284 1.090.015
09/05/2013 13,361 13,325 -0,17 13,361 13,115 758.101
08/05/2013 12,936 13,348 3,73 13,384 12,904 2.289.348
07/05/2013 12,959 12,868 -0,70 12,987 12,786 1.020.219
06/05/2013 12,955 12,959 -0,04 12,964 12,827 693.135
03/05/2013 12,786 12,964 1,14 12,978 12,680 1.267.808
02/05/2013 12,845 12,818 -1,09 12,987 12,612 1.730.753
30/04/2013 12,776 12,959 1,47 12,968 12,735 2.251.814
29/04/2013 12,388 12,772 1,67 12,827 12,388 1.891.227
26/04/2013 12,822 12,562 -2,45 12,840 12,388 2.613.665
25/04/2013 12,850 12,877 0,28 12,932 12,712 1.810.223
24/04/2013 12,703 12,840 1,08 12,850 12,676 3.159.123
23/04/2013 12,315 12,703 3,08 12,722 12,310 2.015.965

Mas noticias

publicidad