publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

ABERTIS A (ABE)ABERTIS A (ABE)

0,221,49 %
14,68

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2016 14,500 14,675 1,49 14,685 14,435 1.320.184
23/05/2016 14,430 14,460 0,24 14,545 14,330 1.161.289
20/05/2016 14,355 14,425 0,84 14,485 14,335 1.029.067
19/05/2016 14,405 14,305 -1,31 14,500 14,290 1.574.887
18/05/2016 14,365 14,495 0,55 14,510 14,315 1.153.858
17/05/2016 14,395 14,415 0,98 14,505 14,370 1.689.909
16/05/2016 14,190 14,275 -0,07 14,305 14,130 604.709
13/05/2016 14,290 14,285 -0,17 14,355 14,185 1.527.411
12/05/2016 14,415 14,310 -1,17 14,425 14,285 1.382.109
11/05/2016 14,630 14,480 -0,69 14,655 14,440 1.263.362
10/05/2016 14,570 14,580 1,11 14,650 14,490 914.197
09/05/2016 14,455 14,420 0,17 14,580 14,385 1.213.349
06/05/2016 14,355 14,395 -0,24 14,470 14,290 1.194.258
05/05/2016 14,365 14,430 0,52 14,510 14,360 1.247.199
04/05/2016 14,510 14,355 -0,76 14,605 14,255 1.884.072
03/05/2016 14,730 14,465 -2,06 14,765 14,435 2.803.244
02/05/2016 14,775 14,770 0,31 14,840 14,640 1.053.129
29/04/2016 14,710 14,725 -0,41 14,850 14,645 2.682.619
28/04/2016 14,600 14,785 1,48 14,785 14,450 2.064.903
27/04/2016 14,470 14,570 0,48 14,660 14,415 2.790.190
26/04/2016 14,340 14,500 1,51 14,505 14,340 2.102.591
25/04/2016 14,245 14,285 0,60 14,340 14,245 2.328.030
22/04/2016 14,335 14,200 -0,94 14,395 14,180 3.167.413
21/04/2016 14,450 14,335 -0,28 14,450 14,210 2.176.197
20/04/2016 14,225 14,375 0,81 14,415 14,220 2.033.764
19/04/2016 14,230 14,260 0,35 14,395 14,195 2.956.900
18/04/2016 14,074 14,210 0,31 14,225 13,893 2.515.236
15/04/2016 14,259 14,166 -0,62 14,278 14,161 1.643.037
14/04/2016 14,371 14,254 -1,78 14,449 14,210 3.275.933
13/04/2016 14,234 14,512 2,80 14,610 14,103 3.425.536
12/04/2016 14,186 14,117 -0,21 14,186 13,976 2.575.229
11/04/2016 14,049 14,147 0,38 14,249 13,947 2.701.274
08/04/2016 13,908 14,093 1,23 14,127 13,898 2.712.558
07/04/2016 14,156 13,922 -1,72 14,166 13,839 3.037.352
06/04/2016 13,947 14,166 1,79 14,176 13,883 2.301.982
05/04/2016 13,927 13,917 -1,11 14,000 13,854 2.718.687
04/04/2016 13,995 14,074 0,59 14,142 13,922 1.436.077
01/04/2016 13,952 13,991 -0,73 14,064 13,874 2.072.478
31/03/2016 14,088 14,093 -0,34 14,093 13,986 3.410.272
30/03/2016 14,030 14,142 0,97 14,230 14,030 1.719.044
29/03/2016 14,044 14,005 0,14 14,108 13,976 1.290.770
24/03/2016 14,005 13,986 -0,52 14,030 13,888 919.336
23/03/2016 14,064 14,059 0,10 14,142 13,986 1.252.474
22/03/2016 13,874 14,044 0,81 14,044 13,800 2.065.525
21/03/2016 13,825 13,932 0,00 13,986 13,771 2.191.472
18/03/2016 13,791 13,932 1,60 13,947 13,757 2.479.589
17/03/2016 13,825 13,713 -0,11 13,825 13,537 1.795.490
16/03/2016 13,771 13,727 -0,25 13,805 13,635 934.592
15/03/2016 13,669 13,761 -0,11 13,771 13,640 1.967.684
14/03/2016 13,771 13,776 0,39 13,869 13,722 2.047.778
11/03/2016 13,737 13,722 1,01 13,796 13,600 2.367.993
10/03/2016 13,508 13,586 0,47 13,864 13,459 2.695.101
09/03/2016 13,586 13,522 -0,40 13,674 13,444 4.507.079
08/03/2016 13,459 13,576 0,07 13,703 13,410 2.088.950
07/03/2016 13,566 13,566 -0,47 13,635 13,469 1.406.176
04/03/2016 13,581 13,630 0,61 13,722 13,552 1.343.851
03/03/2016 13,459 13,547 0,11 13,635 13,410 1.913.625
02/03/2016 13,615 13,532 0,22 13,620 13,352 2.066.172
01/03/2016 13,396 13,503 -0,04 13,552 13,386 2.156.818
29/02/2016 13,327 13,508 0,98 13,508 13,225 2.239.031
26/02/2016 13,284 13,376 1,52 13,430 13,245 3.254.582
25/02/2016 12,811 13,176 3,72 13,201 12,811 1.884.368
24/02/2016 12,947 12,703 -2,10 12,957 12,586 1.629.030
23/02/2016 12,991 12,976 0,00 13,103 12,947 2.011.651
22/02/2016 12,947 12,976 0,61 13,127 12,923 1.975.054
19/02/2016 13,064 12,898 -1,01 13,088 12,835 2.254.226
18/02/2016 13,001 13,030 0,30 13,162 12,947 2.007.729
17/02/2016 12,762 12,991 2,58 12,991 12,703 4.730.063
16/02/2016 12,562 12,664 2,08 12,693 12,518 2.555.368
15/02/2016 12,323 12,406 3,16 12,430 12,225 1.766.965
12/02/2016 12,177 12,025 -0,88 12,220 11,908 3.714.500
11/02/2016 12,450 12,133 -3,49 12,450 12,133 2.994.895
10/02/2016 12,337 12,572 2,10 12,737 12,084 3.000.280
09/02/2016 12,420 12,313 -0,35 12,489 12,064 2.968.059
08/02/2016 13,137 12,357 -5,94 13,210 12,308 3.044.296
05/02/2016 13,123 13,137 0,22 13,342 12,932 2.035.074
04/02/2016 13,098 13,108 1,40 13,181 12,830 2.080.193
03/02/2016 13,088 12,928 -1,49 13,166 12,752 1.519.616
02/02/2016 13,357 13,123 -2,15 13,381 13,079 1.371.371
01/02/2016 13,420 13,410 0,33 13,508 13,288 1.585.009
29/01/2016 13,157 13,366 2,77 13,366 13,098 2.722.421
28/01/2016 13,025 13,006 -1,00 13,235 12,893 1.711.238
27/01/2016 12,850 13,137 1,85 13,162 12,850 2.560.848
26/01/2016 12,669 12,898 0,72 12,928 12,596 2.310.302
25/01/2016 13,088 12,806 -1,50 13,088 12,737 1.783.464
22/01/2016 12,581 13,001 5,92 13,132 12,547 3.773.081
21/01/2016 11,977 12,274 2,99 12,318 11,938 3.203.285
20/01/2016 12,147 11,918 -3,48 12,147 11,840 2.670.724
19/01/2016 12,318 12,347 1,44 12,513 12,303 1.710.561
18/01/2016 12,464 12,172 -2,19 12,630 12,172 3.584.651
15/01/2016 12,801 12,445 -2,89 12,864 12,396 3.015.957
14/01/2016 13,010 12,815 -2,20 13,040 12,718 2.419.514
13/01/2016 13,040 13,103 0,49 13,284 13,010 3.319.505
12/01/2016 13,020 13,040 0,11 13,240 12,942 2.435.048
11/01/2016 13,049 13,025 -0,63 13,186 12,947 2.580.083
08/01/2016 13,264 13,108 -1,10 13,401 13,108 2.138.305
07/01/2016 13,249 13,254 -1,98 13,342 13,181 2.709.086
06/01/2016 13,674 13,522 -1,42 13,679 13,396 1.990.420
05/01/2016 13,713 13,718 0,68 13,805 13,649 1.935.135
04/01/2016 13,942 13,625 -3,05 13,942 13,605 2.936.337
31/12/2015 13,908 14,054 0,42 14,142 13,908 663.815
30/12/2015 13,976 13,995 0,00 14,034 13,932 1.225.807
29/12/2015 13,947 13,995 0,95 13,995 13,893 967.098
28/12/2015 13,869 13,864 -0,39 13,937 13,835 1.787.846
24/12/2015 13,800 13,917 0,99 13,922 13,757 439.321
23/12/2015 13,644 13,781 1,58 13,869 13,644 1.830.208
22/12/2015 13,625 13,566 0,40 13,644 13,537 3.329.840
21/12/2015 13,625 13,513 -1,81 13,679 13,508 4.683.049
18/12/2015 13,615 13,761 0,68 13,800 13,552 6.517.179
17/12/2015 13,679 13,669 1,56 13,771 13,596 2.953.996
16/12/2015 13,522 13,459 -0,72 13,571 13,410 4.282.781
15/12/2015 13,171 13,557 3,54 13,640 13,142 3.664.708
14/12/2015 13,210 13,093 -0,81 13,323 13,074 2.778.882
11/12/2015 13,420 13,201 -1,74 13,420 13,201 2.569.972
10/12/2015 13,357 13,435 0,11 13,488 13,288 2.454.242
09/12/2015 13,479 13,420 -0,04 13,488 13,230 3.295.469
08/12/2015 13,683 13,425 -1,75 13,683 13,405 1.838.720
07/12/2015 13,561 13,664 1,12 13,674 13,513 3.782.445
04/12/2015 13,508 13,513 -0,18 13,557 13,391 3.017.761
03/12/2015 13,966 13,537 -3,01 14,083 13,522 3.597.868
02/12/2015 14,044 13,956 -0,17 14,093 13,947 2.561.051
01/12/2015 14,298 13,981 -2,18 14,303 13,917 2.911.902
30/11/2015 14,161 14,293 0,96 14,317 14,142 10.184.759
27/11/2015 14,020 14,156 0,66 14,161 13,991 2.427.832
26/11/2015 13,995 14,064 0,84 14,098 13,927 2.259.267
25/11/2015 13,786 13,947 1,53 13,952 13,669 4.094.849
24/11/2015 13,703 13,737 0,04 13,742 13,532 3.784.844
23/11/2015 13,800 13,732 0,57 13,830 13,722 4.359.250
20/11/2015 13,557 13,654 -4,18 13,761 13,366 18.699.222
19/11/2015 14,259 14,249 0,34 14,337 14,200 1.790.612
18/11/2015 14,093 14,200 0,38 14,215 14,015 2.526.634
17/11/2015 13,898 14,147 2,47 14,176 13,864 2.343.383
16/11/2015 13,693 13,805 0,25 13,820 13,635 1.504.037
13/11/2015 13,654 13,771 0,64 13,791 13,571 2.273.213
12/11/2015 13,917 13,683 -1,54 13,971 13,659 2.250.488
11/11/2015 13,956 13,898 0,00 14,025 13,854 2.434.926
10/11/2015 13,830 13,898 1,24 13,952 13,771 4.355.484
09/11/2015 14,025 13,727 -2,36 14,098 13,722 2.303.132
06/11/2015 14,088 14,059 -0,07 14,161 14,015 1.499.709
05/11/2015 14,210 14,069 -0,89 14,269 14,059 2.447.988
04/11/2015 14,376 14,195 -0,78 14,537 14,152 2.458.114
03/11/2015 14,395 14,308 -0,61 14,483 14,273 3.537.385
02/11/2015 14,400 14,395 -0,13 14,496 14,319 1.608.726
30/10/2015 14,453 14,414 0,70 14,519 14,338 3.457.826
29/10/2015 14,386 14,314 0,30 14,386 14,166 2.483.310
28/10/2015 14,262 14,271 -0,80 14,624 14,166 1.978.782
27/10/2015 14,786 14,386 -2,62 14,810 14,376 2.876.016
26/10/2015 14,710 14,772 0,49 14,810 14,596 1.467.390
23/10/2015 14,548 14,701 1,82 14,858 14,424 2.348.799
22/10/2015 14,009 14,438 3,10 14,467 13,971 2.456.371
21/10/2015 13,957 14,004 -0,37 14,071 13,856 2.378.033
20/10/2015 14,214 14,057 -2,61 14,329 14,023 4.585.287
19/10/2015 14,648 14,433 -1,85 14,705 14,410 3.675.142
16/10/2015 14,605 14,705 0,92 14,710 14,581 2.227.130
15/10/2015 14,519 14,572 1,03 14,591 14,429 1.642.130
14/10/2015 14,443 14,424 -0,26 14,476 14,338 2.372.808
13/10/2015 14,438 14,462 0,26 14,500 14,352 3.099.067
12/10/2015 14,405 14,424 0,13 14,496 14,290 1.184.826
09/10/2015 14,310 14,405 1,24 14,472 14,228 1.969.209
08/10/2015 14,143 14,228 0,40 14,305 14,143 1.441.800
07/10/2015 14,262 14,171 -0,34 14,333 14,147 2.061.957
06/10/2015 14,147 14,219 0,68 14,276 14,023 2.186.402
05/10/2015 13,909 14,123 2,56 14,133 13,871 2.868.576
02/10/2015 13,732 13,770 1,26 13,833 13,518 2.567.148
01/10/2015 13,680 13,599 0,89 13,737 13,561 2.574.257
30/09/2015 13,355 13,480 2,28 13,594 13,313 3.169.729
29/09/2015 12,974 13,179 0,58 13,322 12,926 3.137.377
28/09/2015 13,212 13,103 -0,83 13,346 13,069 2.167.331
25/09/2015 13,222 13,212 1,39 13,355 13,193 3.257.107
24/09/2015 13,127 13,031 -0,73 13,170 12,917 2.704.945
23/09/2015 13,208 13,127 -0,43 13,274 13,093 3.084.024
22/09/2015 13,527 13,184 -2,74 13,561 13,170 2.787.429
21/09/2015 13,470 13,556 0,46 13,589 13,437 2.615.660
18/09/2015 13,623 13,494 -1,22 13,637 13,379 5.397.095
17/09/2015 13,642 13,661 0,49 13,785 13,623 3.646.937
16/09/2015 13,642 13,594 -3,72 13,718 13,470 9.995.651
15/09/2015 14,052 14,119 0,41 14,166 13,942 2.029.800
14/09/2015 14,081 14,062 0,20 14,185 14,023 2.516.599
11/09/2015 14,076 14,033 0,14 14,076 13,871 1.711.332
10/09/2015 13,899 14,014 -0,20 14,109 13,875 1.743.351
09/09/2015 13,904 14,042 2,65 14,162 13,904 2.103.293
08/09/2015 13,670 13,680 0,31 13,890 13,647 1.595.529
07/09/2015 13,794 13,637 0,21 13,828 13,613 1.333.461
04/09/2015 13,689 13,608 -0,87 13,785 13,561 2.348.146
03/09/2015 13,737 13,728 0,35 13,794 13,637 2.010.159
02/09/2015 13,780 13,680 -0,31 13,856 13,632 1.610.635
01/09/2015 13,976 13,723 -2,54 14,004 13,647 1.835.802
31/08/2015 14,009 14,081 0,51 14,085 13,928 1.561.359
28/08/2015 13,942 14,009 0,69 14,019 13,852 1.588.412
27/08/2015 13,880 13,914 1,43 13,971 13,604 2.768.269
26/08/2015 13,589 13,718 -0,17 13,933 13,537 2.187.897
25/08/2015 13,499 13,742 2,89 13,761 13,427 3.141.968
24/08/2015 13,604 13,355 -2,74 13,728 13,112 4.839.186
21/08/2015 13,980 13,732 -2,57 14,119 13,732 2.394.941
20/08/2015 14,357 14,095 -1,92 14,424 14,085 1.753.568
19/08/2015 14,438 14,371 -1,02 14,515 14,371 1.803.902
18/08/2015 14,424 14,519 0,26 14,577 14,414 1.292.092
17/08/2015 14,538 14,481 0,56 14,558 14,367 1.592.275
14/08/2015 14,405 14,400 0,03 14,515 14,395 865.332
13/08/2015 14,510 14,395 0,30 14,519 14,391 1.580.652
12/08/2015 14,424 14,352 -1,25 14,519 14,319 2.287.875
11/08/2015 14,653 14,534 -0,94 14,734 14,515 1.546.106
10/08/2015 14,395 14,672 2,09 14,701 14,281 2.087.917
07/08/2015 14,414 14,371 -0,66 14,448 14,324 1.234.217
06/08/2015 14,515 14,467 -0,62 14,624 14,467 1.262.773
05/08/2015 14,453 14,558 1,06 14,591 14,400 2.666.033
04/08/2015 14,476 14,405 -0,63 14,519 14,376 1.785.695
03/08/2015 14,290 14,496 1,95 14,524 14,267 1.547.086
31/07/2015 14,023 14,219 1,60 14,252 13,928 2.039.661
30/07/2015 14,171 13,995 -1,21 14,276 13,966 2.121.960
29/07/2015 14,634 14,166 -1,88 14,662 14,090 3.204.274
28/07/2015 14,257 14,438 1,27 14,462 14,238 1.697.595
27/07/2015 14,314 14,257 -0,60 14,333 14,176 1.459.365
24/07/2015 14,310 14,343 -0,07 14,419 14,252 1.968.825
23/07/2015 14,534 14,352 -0,66 14,586 14,352 1.405.327
22/07/2015 14,457 14,448 -0,72 14,581 14,410 1.273.154
21/07/2015 14,782 14,553 -1,13 14,782 14,538 1.429.976
20/07/2015 14,682 14,720 0,69 14,767 14,643 1.548.250
17/07/2015 14,682 14,620 -0,03 14,691 14,562 1.739.032
16/07/2015 14,538 14,624 1,09 14,682 14,476 2.021.996
15/07/2015 14,486 14,467 0,07 14,534 14,367 2.868.093
14/07/2015 14,534 14,457 -0,20 14,577 14,400 1.987.382
13/07/2015 14,338 14,486 2,01 14,510 14,276 1.988.125
10/07/2015 14,185 14,200 2,27 14,405 14,157 2.421.601
09/07/2015 13,799 13,885 0,76 13,966 13,718 2.931.025
08/07/2015 13,623 13,780 1,12 13,842 13,565 3.544.204
07/07/2015 13,842 13,627 -1,52 13,880 13,604 2.010.290
06/07/2015 13,885 13,837 -1,99 14,004 13,823 1.901.771
03/07/2015 14,138 14,119 -0,17 14,252 14,085 1.404.404
02/07/2015 14,262 14,143 -0,97 14,310 14,143 1.924.571
01/07/2015 14,109 14,281 1,77 14,371 14,081 2.241.149
30/06/2015 14,205 14,033 -1,54 14,271 14,033 3.025.397
29/06/2015 14,057 14,252 -2,67 14,405 13,976 2.561.090
26/06/2015 14,577 14,643 0,13 14,715 14,572 1.988.839
25/06/2015 14,496 14,624 0,13 14,686 14,496 2.076.279
24/06/2015 14,500 14,605 0,62 14,643 14,448 2.805.781
23/06/2015 14,586 14,515 0,40 14,658 14,481 3.196.220
22/06/2015 14,553 14,457 1,51 14,658 14,376 3.251.186
19/06/2015 14,062 14,243 1,46 14,281 14,009 7.584.378
18/06/2015 13,890 14,038 0,89 14,038 13,689 2.925.309
17/06/2015 14,023 13,914 -0,34 14,147 13,837 2.071.109
16/06/2015 13,694 13,961 0,62 13,980 13,489 2.876.491
15/06/2015 14,062 13,875 -0,96 14,114 13,837 2.589.093
12/06/2015 14,128 14,010 -0,87 14,214 13,923 1.493.823
11/06/2015 14,310 14,132 -1,21 14,355 14,082 1.971.882
10/06/2015 13,960 14,305 2,01 14,337 13,955 2.483.392
09/06/2015 13,860 14,023 1,08 14,087 13,810 1.949.530
08/06/2015 14,046 13,873 -1,45 14,073 13,873 2.317.283
05/06/2015 14,128 14,078 -0,93 14,219 14,069 1.175.065
04/06/2015 14,273 14,210 -0,98 14,346 14,132 2.255.387
03/06/2015 14,409 14,350 -0,03 14,509 14,273 2.629.556
02/06/2015 14,491 14,355 -0,72 14,537 14,328 2.269.412
01/06/2015 14,578 14,459 -0,50 14,650 14,419 1.720.578
29/05/2015 14,759 14,532 -1,66 14,768 14,459 5.677.326
28/05/2015 14,632 14,777 0,59 14,896 14,564 2.168.605
27/05/2015 14,455 14,691 1,92 14,732 14,373 1.980.914

Mas noticias

publicidad