Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

ABERTIS A (ABE)ABERTIS A (ABE)

0,543,41 %
16,22

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/12/2014 15,900 16,220 3,41 16,275 15,870 2.125.873
17/12/2014 15,840 15,685 -1,35 15,900 15,555 2.227.393
16/12/2014 15,635 15,900 1,69 15,945 15,255 3.249.739
15/12/2014 15,935 15,635 -2,07 16,085 15,600 1.594.057
12/12/2014 16,150 15,965 -1,60 16,195 15,945 1.789.660
11/12/2014 16,245 16,225 -0,28 16,490 16,160 1.295.605
10/12/2014 16,340 16,270 0,40 16,575 16,205 1.561.978
09/12/2014 16,565 16,205 -3,22 16,615 16,150 1.997.171
08/12/2014 16,855 16,745 -1,03 16,925 16,715 1.684.298
05/12/2014 16,950 16,920 0,98 16,950 16,760 1.621.955
04/12/2014 17,215 16,755 -2,67 17,260 16,690 1.814.878
03/12/2014 17,210 17,215 0,32 17,315 17,120 997.895
02/12/2014 17,245 17,160 -0,35 17,275 17,095 1.185.146
01/12/2014 17,105 17,220 0,06 17,280 17,085 1.356.715
28/11/2014 17,090 17,210 0,67 17,270 17,065 1.698.074
27/11/2014 16,925 17,095 1,30 17,125 16,890 1.228.503
26/11/2014 17,000 16,875 -0,47 17,000 16,690 1.338.767
25/11/2014 16,680 16,955 1,44 16,990 16,675 2.487.711
24/11/2014 16,675 16,715 -0,06 16,910 16,590 1.816.974
21/11/2014 16,360 16,725 2,29 16,790 16,360 1.886.053
20/11/2014 16,350 16,350 -0,15 16,410 16,185 1.718.172
19/11/2014 16,315 16,375 0,31 16,475 16,275 2.161.766
18/11/2014 16,255 16,325 0,40 16,395 16,220 1.493.443
17/11/2014 16,000 16,260 0,90 16,320 15,955 2.339.385
14/11/2014 16,110 16,115 0,56 16,180 16,000 1.614.400
13/11/2014 16,160 16,025 -0,56 16,315 16,005 1.801.437
12/11/2014 16,375 16,115 -2,45 16,470 16,115 1.668.992
11/11/2014 16,600 16,520 -0,39 16,665 16,505 1.446.576
10/11/2014 16,060 16,585 2,79 16,595 15,980 1.550.419
07/11/2014 16,190 16,135 0,12 16,360 16,015 1.717.037
06/11/2014 16,105 16,115 -0,46 16,445 16,040 1.860.409
05/11/2014 15,950 16,190 2,08 16,315 15,935 1.940.973
04/11/2014 16,265 15,860 -2,31 16,420 15,825 2.342.451
03/11/2014 16,313 16,235 -0,24 16,465 16,147 1.562.419
31/10/2014 16,456 16,274 0,79 16,544 16,024 2.478.315
30/10/2014 15,779 16,147 4,54 16,171 15,221 3.030.735
29/10/2014 15,544 15,446 -0,32 15,603 15,304 1.266.930
28/10/2014 14,990 15,495 3,54 15,539 14,990 1.666.945
27/10/2014 15,201 14,966 -0,26 15,230 14,721 1.605.388
24/10/2014 14,922 15,005 0,33 15,034 14,809 1.217.461
23/10/2014 14,848 14,956 0,30 15,005 14,701 1.003.943
22/10/2014 14,687 14,912 1,74 14,922 14,623 1.545.414
21/10/2014 14,294 14,657 2,54 14,657 14,201 1.079.646
20/10/2014 14,353 14,294 -0,48 14,353 14,147 1.389.086
17/10/2014 14,000 14,363 3,24 14,388 13,932 2.165.781
16/10/2014 14,035 13,912 -0,35 14,152 13,447 3.279.627
15/10/2014 14,549 13,961 -3,88 14,618 13,927 2.347.065
14/10/2014 14,554 14,525 -1,17 14,642 14,290 2.863.798
13/10/2014 14,456 14,696 0,94 14,750 14,363 1.499.038
10/10/2014 14,505 14,559 -0,30 14,593 14,275 1.899.711
09/10/2014 14,809 14,603 -0,53 14,873 14,564 1.688.464
08/10/2014 14,652 14,682 0,07 14,731 14,466 1.612.868
07/10/2014 15,005 14,672 -2,54 15,005 14,672 1.315.287
06/10/2014 15,093 15,054 0,33 15,294 15,039 983.279
03/10/2014 14,956 15,005 1,06 15,049 14,799 1.354.395
02/10/2014 15,167 14,848 -2,23 15,206 14,829 1.309.171
01/10/2014 15,299 15,186 -0,93 15,441 15,147 1.089.891
30/09/2014 15,260 15,328 0,77 15,392 15,167 1.324.439
29/09/2014 15,382 15,211 -1,24 15,407 15,108 1.091.316
26/09/2014 15,191 15,402 1,49 15,436 15,025 1.108.340
25/09/2014 15,250 15,177 -0,67 15,387 15,147 1.902.783
24/09/2014 15,314 15,279 -0,35 15,328 15,108 1.545.856
23/09/2014 15,500 15,333 -1,54 15,524 15,221 1.376.303
22/09/2014 15,510 15,573 -0,22 15,647 15,485 1.078.558
19/09/2014 15,804 15,608 -0,66 16,029 15,608 4.732.380
18/09/2014 15,721 15,711 0,22 15,770 15,637 1.372.346
17/09/2014 15,490 15,676 1,62 15,779 15,490 1.597.062
16/09/2014 15,524 15,426 -0,91 15,588 15,382 1.537.894
15/09/2014 15,569 15,569 -0,56 15,652 15,539 886.670
12/09/2014 15,583 15,657 0,63 15,657 15,520 1.114.782
11/09/2014 15,681 15,559 -0,75 15,760 15,466 1.193.497
10/09/2014 15,735 15,676 -0,78 15,750 15,495 1.287.026
09/09/2014 15,975 15,799 -1,47 16,064 15,730 860.221
08/09/2014 16,122 16,034 -0,52 16,171 16,019 739.433
05/09/2014 16,059 16,117 0,58 16,191 15,897 1.140.108
04/09/2014 15,917 16,024 1,27 16,137 15,730 1.907.295
03/09/2014 15,779 15,823 0,59 15,941 15,740 674.442
02/09/2014 15,672 15,730 0,41 15,848 15,657 812.501
01/09/2014 15,696 15,667 -0,16 15,774 15,583 768.176
29/08/2014 15,637 15,691 0,41 15,691 15,549 1.063.384
28/08/2014 15,716 15,627 -1,09 15,725 15,564 952.852
27/08/2014 15,765 15,799 0,00 15,823 15,676 898.540
26/08/2014 15,564 15,799 1,45 15,814 15,549 992.948
25/08/2014 15,613 15,573 0,57 15,652 15,471 912.036
22/08/2014 15,583 15,485 -0,54 15,598 15,377 843.803
21/08/2014 15,309 15,569 1,86 15,627 15,206 1.855.668
20/08/2014 15,132 15,284 1,10 15,284 15,093 731.176
19/08/2014 15,157 15,118 0,26 15,235 15,074 658.866
18/08/2014 15,142 15,079 0,52 15,240 15,079 693.692
15/08/2014 15,118 15,000 -0,39 15,230 14,936 1.061.660
14/08/2014 15,005 15,059 0,20 15,113 14,932 867.351
13/08/2014 15,118 15,030 0,03 15,142 14,932 966.977
12/08/2014 14,868 15,025 0,89 15,118 14,853 1.271.893
11/08/2014 14,892 14,892 0,90 15,005 14,848 1.050.026
08/08/2014 14,510 14,760 0,70 14,829 14,437 1.641.374
07/08/2014 14,731 14,657 -0,76 14,843 14,623 1.956.749
06/08/2014 15,123 14,770 -3,49 15,123 14,579 2.960.184
05/08/2014 15,559 15,304 -1,26 15,578 15,275 1.603.673
04/08/2014 15,730 15,500 -1,09 15,745 15,485 968.865
01/08/2014 16,098 15,672 -2,59 16,103 15,588 1.655.844
31/07/2014 16,436 16,088 -1,85 16,465 16,049 934.561
30/07/2014 16,529 16,392 -0,62 16,534 16,353 1.203.109
29/07/2014 16,563 16,495 0,27 16,568 16,441 668.464
28/07/2014 16,505 16,451 0,21 16,593 16,397 958.585
25/07/2014 16,343 16,416 0,42 16,485 16,279 1.243.908
24/07/2014 16,186 16,348 0,63 16,402 16,034 1.197.306
23/07/2014 16,759 16,245 -0,51 16,759 16,142 1.055.216
22/07/2014 16,005 16,328 1,28 16,328 16,005 880.620
21/07/2014 16,073 16,122 0,34 16,157 16,019 772.985
18/07/2014 16,142 16,068 -0,88 16,171 15,995 870.723
17/07/2014 16,211 16,211 -0,54 16,353 16,171 521.921
16/07/2014 16,054 16,299 2,06 16,309 16,034 975.934
15/07/2014 16,029 15,970 -0,46 16,103 15,917 988.600
14/07/2014 16,019 16,044 0,65 16,132 15,946 693.599
11/07/2014 15,681 15,941 0,93 16,147 15,642 1.767.014
10/07/2014 16,019 15,794 -1,29 16,044 15,696 1.700.351
09/07/2014 16,235 16,000 -1,21 16,255 15,877 1.407.868
08/07/2014 16,426 16,196 -1,58 16,490 16,098 1.264.783
07/07/2014 16,603 16,456 -1,41 16,642 16,377 703.816
04/07/2014 16,808 16,691 -0,61 16,857 16,686 698.292
03/07/2014 16,661 16,794 0,79 16,936 16,642 1.226.694
02/07/2014 16,500 16,661 1,16 16,710 16,446 1.266.802
01/07/2014 16,524 16,470 0,00 16,558 16,402 1.295.656
30/06/2014 16,397 16,470 0,48 16,495 16,333 952.857
27/06/2014 16,470 16,392 -0,21 16,509 16,367 613.857
26/06/2014 16,411 16,426 0,45 16,451 16,269 702.495
25/06/2014 16,358 16,353 -0,27 16,382 16,176 1.407.980
24/06/2014 16,362 16,397 0,24 16,475 16,313 626.551
23/06/2014 16,348 16,358 0,09 16,411 16,279 861.526
20/06/2014 16,534 16,343 -1,07 16,554 16,343 1.361.046
19/06/2014 16,632 16,519 0,15 16,656 16,490 731.347
18/06/2014 16,436 16,495 0,54 16,759 16,436 1.532.695
17/06/2014 16,304 16,407 0,66 16,426 16,269 907.561
16/06/2014 16,304 16,299 -0,30 16,353 16,220 1.064.335
13/06/2014 16,465 16,348 -0,71 16,514 16,318 987.707
12/06/2014 16,495 16,465 -0,27 16,637 16,411 1.071.975
11/06/2014 16,607 16,509 -0,91 16,612 16,367 1.446.501
10/06/2014 16,441 16,661 1,37 16,676 16,436 2.102.805
09/06/2014 16,211 16,436 1,05 16,465 16,211 1.197.984
06/06/2014 15,897 16,264 2,60 16,264 15,872 1.823.009
05/06/2014 15,735 15,853 0,62 15,917 15,691 941.287
04/06/2014 15,725 15,755 -0,03 15,804 15,549 1.549.484
03/06/2014 15,833 15,760 -0,12 15,858 15,730 1.306.497
02/06/2014 15,823 15,779 0,16 15,966 15,681 852.641
30/05/2014 15,593 15,755 1,13 15,809 15,539 1.736.983
29/05/2014 15,676 15,578 -0,78 15,701 15,422 986.006
28/05/2014 15,588 15,701 0,76 15,701 15,583 974.232
27/05/2014 15,603 15,583 -0,06 15,686 15,534 1.142.960
26/05/2014 15,554 15,593 0,44 15,667 15,524 1.022.547
23/05/2014 15,426 15,524 0,64 15,578 15,397 1.154.947
22/05/2014 15,524 15,426 -0,32 15,534 15,343 886.206
21/05/2014 15,426 15,475 0,03 15,549 15,397 1.086.621
20/05/2014 15,583 15,471 -0,69 15,662 15,422 1.218.186
19/05/2014 15,544 15,578 0,25 15,706 15,412 1.233.730
16/05/2014 15,392 15,539 0,67 15,613 15,284 2.572.690
15/05/2014 15,819 15,436 -2,66 15,843 15,338 2.202.175
14/05/2014 16,147 15,858 0,62 16,250 15,794 2.462.710
13/05/2014 15,719 15,761 0,48 15,803 15,653 2.241.891
12/05/2014 15,495 15,686 1,45 15,719 15,495 1.673.554
09/05/2014 15,527 15,462 -0,48 15,607 15,429 2.073.555
08/05/2014 15,355 15,537 1,19 15,541 15,317 1.173.475
07/05/2014 15,317 15,355 -0,93 15,490 15,233 1.808.477
06/05/2014 15,229 15,499 2,44 15,663 15,187 2.033.866
05/05/2014 15,196 15,131 -0,43 15,261 14,953 3.593.499
02/05/2014 15,079 15,196 0,46 15,280 15,009 1.070.731
30/04/2014 14,991 15,126 0,65 15,173 14,967 1.220.202
29/04/2014 14,972 15,028 0,44 15,149 14,897 1.470.925
28/04/2014 14,967 14,963 0,03 15,075 14,869 652.830
25/04/2014 15,037 14,958 -0,81 15,154 14,916 825.776
24/04/2014 15,252 15,079 -0,40 15,299 14,925 1.829.412
23/04/2014 15,075 15,140 0,43 15,196 15,023 1.833.477
22/04/2014 14,897 15,075 1,99 15,103 14,841 1.536.424
17/04/2014 14,785 14,781 -0,03 14,888 14,687 1.084.692
16/04/2014 14,809 14,785 0,96 14,916 14,706 1.104.792
15/04/2014 14,860 14,645 -1,26 14,902 14,538 2.512.508
14/04/2014 14,725 14,832 0,25 14,841 14,543 1.533.737
11/04/2014 15,098 14,795 -2,52 15,098 14,683 1.955.858
10/04/2014 15,593 15,177 -2,17 15,621 15,093 2.100.480
09/04/2014 15,485 15,513 0,21 15,621 15,471 2.269.929
08/04/2014 15,611 15,481 -0,63 15,635 15,028 4.466.135
07/04/2014 15,428 15,579 -0,32 15,734 15,428 1.042.800
04/04/2014 15,666 15,629 -0,21 15,698 15,428 1.468.436
03/04/2014 15,538 15,661 1,03 15,734 15,510 1.941.713
02/04/2014 15,373 15,501 1,10 15,501 15,290 869.842
01/04/2014 15,217 15,332 1,06 15,377 15,158 1.244.671
31/03/2014 15,286 15,171 -0,24 15,350 15,171 1.163.570
28/03/2014 15,190 15,208 0,76 15,304 15,171 865.522
27/03/2014 15,057 15,094 0,00 15,203 15,025 993.126
26/03/2014 15,016 15,094 1,13 15,318 14,979 1.144.967
25/03/2014 14,782 14,924 1,59 14,970 14,732 820.943
24/03/2014 14,856 14,691 -1,08 14,933 14,627 911.033
21/03/2014 15,039 14,851 -1,25 15,153 14,851 1.590.521
20/03/2014 14,851 15,039 0,89 15,039 14,782 1.369.067
19/03/2014 14,828 14,906 0,74 15,048 14,714 1.275.446
18/03/2014 14,750 14,796 0,15 14,851 14,576 1.113.511
17/03/2014 14,407 14,773 2,22 14,773 14,398 1.299.536
14/03/2014 14,682 14,453 -2,17 14,709 14,325 1.690.281
13/03/2014 15,126 14,773 -2,56 15,203 14,773 1.513.328
12/03/2014 15,185 15,162 -0,21 15,272 15,103 1.335.056
11/03/2014 15,144 15,194 0,64 15,231 15,062 1.353.474
10/03/2014 15,290 15,098 -1,82 15,428 14,993 7.184.220
07/03/2014 15,560 15,377 -1,03 15,592 15,299 1.348.118
06/03/2014 15,455 15,538 0,62 15,629 15,446 1.353.249
05/03/2014 15,373 15,441 0,03 15,542 15,313 3.066.462
04/03/2014 15,341 15,437 0,72 15,492 15,286 1.696.089
03/03/2014 15,377 15,327 -1,62 15,464 15,240 2.316.873
28/02/2014 15,748 15,579 -1,39 15,789 15,547 2.253.356
27/02/2014 15,798 15,798 -0,52 15,926 15,693 1.262.788
26/02/2014 16,091 15,881 -1,50 16,110 15,812 2.213.827
25/02/2014 15,808 16,123 1,44 16,146 15,785 1.627.170
24/02/2014 15,528 15,894 2,15 15,894 15,515 1.340.065
21/02/2014 15,620 15,560 -0,29 15,652 15,483 1.004.187
20/02/2014 15,510 15,606 -0,79 15,606 15,450 1.432.939
19/02/2014 15,643 15,730 0,44 15,780 15,579 986.207
18/02/2014 15,570 15,661 0,50 15,693 15,478 1.234.549
17/02/2014 15,743 15,583 -0,79 15,789 15,579 549.165
14/02/2014 15,657 15,707 0,15 15,775 15,588 685.992
13/02/2014 15,432 15,684 1,24 15,734 15,341 1.401.916
12/02/2014 15,542 15,492 -0,30 15,583 15,428 1.025.368
11/02/2014 15,560 15,538 0,74 15,560 15,423 933.517
10/02/2014 15,556 15,423 -0,77 15,556 15,354 1.007.341
07/02/2014 15,391 15,542 1,13 15,542 15,290 1.150.341
06/02/2014 15,194 15,368 1,33 15,414 15,130 1.374.339
05/02/2014 14,988 15,167 0,91 15,249 14,933 989.581
04/02/2014 15,048 15,029 -0,58 15,148 14,874 1.174.684
03/02/2014 15,103 15,116 -0,36 15,263 15,052 1.809.639
31/01/2014 15,213 15,171 -0,33 15,254 14,984 1.473.924
30/01/2014 15,171 15,222 0,30 15,304 15,062 1.202.461
29/01/2014 15,080 15,176 1,10 15,391 14,892 1.546.005
28/01/2014 14,865 15,011 0,58 15,052 14,814 1.398.471
27/01/2014 15,057 14,924 -0,43 15,135 14,760 1.806.432
24/01/2014 15,570 14,988 -3,51 15,606 14,943 1.519.776
23/01/2014 15,624 15,533 -0,67 15,721 15,382 1.158.882
22/01/2014 15,904 15,638 -1,36 15,940 15,602 1.319.013
21/01/2014 15,826 15,853 -0,32 15,899 15,762 1.471.123
20/01/2014 15,867 15,904 -0,06 15,926 15,743 1.151.856
17/01/2014 15,698 15,913 1,55 16,119 15,515 2.075.686
16/01/2014 15,542 15,670 0,74 15,707 15,515 1.508.551
15/01/2014 15,469 15,556 0,98 15,634 15,423 1.602.181
14/01/2014 15,185 15,405 0,66 15,405 15,057 1.970.496
13/01/2014 15,222 15,304 0,75 15,350 15,103 741.536
10/01/2014 15,213 15,190 0,03 15,350 15,148 1.276.068
09/01/2014 15,121 15,185 0,48 15,501 15,020 1.615.466
08/01/2014 15,057 15,112 0,70 15,194 14,993 1.601.821
07/01/2014 14,796 15,007 1,20 15,025 14,737 1.924.555
06/01/2014 14,682 14,828 0,59 14,869 14,682 924.403
03/01/2014 14,718 14,741 0,03 14,860 14,695 955.050
02/01/2014 14,828 14,737 -0,31 14,929 14,654 1.656.834
31/12/2013 14,856 14,782 -0,49 14,865 14,782 445.532
30/12/2013 14,828 14,856 0,18 14,865 14,732 986.758
27/12/2013 14,778 14,828 0,56 14,842 14,686 1.303.304
24/12/2013 14,737 14,746 0,56 14,865 14,700 327.810
23/12/2013 14,348 14,663 2,96 14,691 14,334 1.161.158
20/12/2013 14,265 14,242 -0,32 14,352 14,201 1.970.610

Mas noticias

publicidad