publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

0,000,00 %
16,53

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/05/2017 16,610 16,525 -0,39 16,670 16,465 2.610.362
24/05/2017 16,650 16,590 -0,15 16,650 16,580 1.513.602
23/05/2017 16,600 16,615 0,51 16,735 16,580 1.746.899
22/05/2017 16,380 16,530 0,95 16,570 16,370 2.603.342
19/05/2017 16,370 16,375 0,18 16,380 16,305 2.183.023
18/05/2017 16,335 16,345 0,21 16,375 16,230 3.644.543
17/05/2017 16,270 16,310 0,06 16,385 16,270 3.163.020
16/05/2017 16,320 16,300 -0,31 16,365 16,300 4.033.928
15/05/2017 16,420 16,350 -0,61 16,490 16,315 4.859.601
12/05/2017 16,070 16,450 1,83 16,490 16,050 1.857.061
11/05/2017 16,295 16,155 -1,01 16,310 16,085 2.021.212
10/05/2017 16,250 16,320 0,12 16,320 16,200 1.765.367
09/05/2017 16,385 16,300 -0,61 16,505 16,265 1.605.745
08/05/2017 16,400 16,400 -0,06 16,555 16,275 1.720.723
05/05/2017 16,200 16,410 0,89 16,410 16,200 1.582.200
04/05/2017 16,155 16,265 0,71 16,320 16,155 1.986.156
03/05/2017 16,200 16,150 -0,06 16,240 16,135 1.828.777
02/05/2017 16,200 16,160 0,06 16,265 16,140 2.252.569
28/04/2017 16,180 16,150 -0,19 16,300 16,135 2.397.632
27/04/2017 16,090 16,180 0,68 16,230 15,990 1.842.014
26/04/2017 16,040 16,070 0,44 16,105 15,970 2.206.710
25/04/2017 16,250 16,000 -0,96 16,250 15,980 2.841.475
24/04/2017 16,005 16,155 3,29 16,170 15,980 4.249.280
21/04/2017 15,935 15,640 -1,32 15,935 15,640 3.918.069
20/04/2017 15,990 15,850 0,35 16,330 15,845 7.029.148
19/04/2017 16,000 15,795 -3,07 16,180 15,620 7.143.651
18/04/2017 15,300 16,295 6,61 16,610 15,125 3.465.102
13/04/2017 15,220 15,285 0,33 15,305 15,170 1.089.201
12/04/2017 15,250 15,235 -0,26 15,295 15,160 1.393.971
11/04/2017 15,000 15,275 1,73 15,300 14,920 3.007.131
10/04/2017 15,170 15,015 -1,09 15,170 15,015 1.462.218
07/04/2017 15,090 15,180 0,76 15,180 15,000 1.680.395
06/04/2017 14,875 15,065 1,69 15,110 14,610 2.619.521
05/04/2017 14,815 14,815 -0,20 14,917 14,752 1.859.870
04/04/2017 14,713 14,844 0,40 14,859 14,708 2.519.640
03/04/2017 14,844 14,786 0,36 14,898 14,717 1.901.097
31/03/2017 14,732 14,732 -0,20 14,781 14,674 2.072.902
30/03/2017 14,820 14,761 0,00 14,830 14,678 1.729.451
29/03/2017 14,635 14,761 1,14 14,761 14,542 2.605.647
28/03/2017 14,615 14,595 0,37 14,630 14,464 1.785.687
27/03/2017 14,503 14,542 -0,10 14,566 14,449 2.255.118
24/03/2017 14,605 14,556 -0,37 14,630 14,517 1.537.629
23/03/2017 14,615 14,610 0,81 14,659 14,527 1.867.241
22/03/2017 14,464 14,493 -0,30 14,576 14,327 2.429.571
21/03/2017 14,195 14,537 3,08 14,742 14,195 5.291.378
20/03/2017 14,176 14,103 -0,31 14,220 14,059 1.361.465
17/03/2017 13,952 14,147 0,59 14,176 13,952 5.739.000
16/03/2017 13,952 14,064 1,02 14,064 13,883 2.600.462
15/03/2017 13,839 13,922 0,81 13,922 13,786 1.726.224
14/03/2017 13,839 13,810 -0,39 13,844 13,698 1.482.987
13/03/2017 13,869 13,864 0,18 13,903 13,781 1.498.394
10/03/2017 13,952 13,839 -0,70 13,976 13,839 1.784.710
09/03/2017 13,815 13,937 0,46 13,937 13,732 1.480.296
08/03/2017 13,805 13,874 -0,07 13,898 13,791 1.441.652
07/03/2017 13,800 13,883 0,21 13,883 13,717 2.300.712
06/03/2017 13,717 13,854 0,57 13,854 13,703 1.517.927
03/03/2017 13,605 13,776 0,82 13,776 13,605 1.832.142
02/03/2017 13,522 13,664 0,97 13,678 13,522 2.169.740
01/03/2017 13,420 13,532 0,22 13,605 13,420 2.085.210
28/02/2017 13,610 13,503 -0,50 13,639 13,488 2.280.294
27/02/2017 13,561 13,571 0,18 13,571 13,464 1.870.880
24/02/2017 13,547 13,547 -0,18 13,625 13,478 1.901.016
23/02/2017 13,464 13,571 0,65 13,571 13,434 1.457.898
22/02/2017 13,464 13,483 0,07 13,542 13,386 1.930.874
21/02/2017 13,513 13,474 -0,32 13,513 13,410 1.254.599
20/02/2017 13,532 13,517 0,69 13,556 13,459 1.212.780
17/02/2017 13,478 13,425 -0,58 13,537 13,366 1.582.502
16/02/2017 13,444 13,503 0,51 13,503 13,347 1.831.479
15/02/2017 13,298 13,434 1,03 13,434 13,249 1.930.582
14/02/2017 13,298 13,298 0,11 13,327 13,244 1.319.603
13/02/2017 13,181 13,283 0,89 13,288 13,156 1.284.948
10/02/2017 13,254 13,166 -0,63 13,313 13,113 1.319.451
09/02/2017 13,039 13,249 1,76 13,269 13,025 2.062.322
08/02/2017 12,991 13,020 0,60 13,044 12,922 1.387.544
07/02/2017 12,981 12,942 -0,30 13,015 12,908 1.675.271
06/02/2017 13,059 12,981 -0,97 13,117 12,937 1.584.602
03/02/2017 12,986 13,108 0,86 13,108 12,966 1.379.985
02/02/2017 12,942 12,995 0,00 13,010 12,922 1.952.327
01/02/2017 13,025 12,995 0,57 13,039 12,937 2.016.764
31/01/2017 12,952 12,922 -0,38 13,020 12,913 2.217.129
30/01/2017 13,078 12,971 -0,78 13,137 12,917 1.051.247
27/01/2017 13,064 13,073 0,34 13,093 12,927 876.444
26/01/2017 13,215 13,030 -1,00 13,215 12,981 2.596.856
25/01/2017 13,259 13,161 -0,30 13,259 13,142 2.077.246
24/01/2017 13,259 13,200 -0,44 13,283 13,122 3.067.187
23/01/2017 13,191 13,259 0,22 13,278 13,132 1.205.151
20/01/2017 13,171 13,230 0,18 13,254 13,122 1.268.639
19/01/2017 13,317 13,205 -0,33 13,317 13,132 1.350.139
18/01/2017 13,376 13,249 -0,88 13,410 13,205 1.091.056
17/01/2017 13,308 13,366 0,29 13,366 13,264 1.473.824
16/01/2017 13,317 13,327 -0,11 13,391 13,278 1.204.536
13/01/2017 13,191 13,342 1,26 13,342 13,156 1.004.374
12/01/2017 13,142 13,176 -0,18 13,205 13,073 1.307.732
11/01/2017 13,230 13,200 -0,51 13,259 13,098 2.318.351
10/01/2017 13,356 13,269 -0,91 13,405 13,191 1.418.071
09/01/2017 13,337 13,391 0,40 13,400 13,303 1.393.806
06/01/2017 13,293 13,337 0,37 13,347 13,254 957.544
05/01/2017 13,108 13,288 1,38 13,298 13,108 2.048.720
04/01/2017 13,166 13,108 -0,15 13,166 13,044 1.372.608
03/01/2017 13,073 13,127 0,67 13,171 13,054 1.815.927
02/01/2017 12,927 13,039 0,53 13,073 12,786 1.131.704
30/12/2016 13,049 12,971 -0,45 13,078 12,971 1.264.461
29/12/2016 13,020 13,030 -0,19 13,064 12,986 947.624
28/12/2016 13,078 13,054 -0,52 13,147 13,025 888.956
27/12/2016 13,108 13,122 0,37 13,171 13,078 764.720
23/12/2016 13,108 13,073 0,00 13,132 13,025 952.556
22/12/2016 13,108 13,073 -1,11 13,200 13,030 1.313.347
21/12/2016 13,142 13,220 0,44 13,259 13,127 2.291.960
20/12/2016 13,220 13,161 -0,44 13,230 13,117 2.421.303
19/12/2016 12,942 13,220 1,76 13,220 12,942 2.388.646
16/12/2016 12,917 12,991 0,34 13,088 12,869 5.796.875
15/12/2016 12,976 12,947 -0,08 12,995 12,771 3.327.333
14/12/2016 13,015 12,956 -0,71 13,103 12,947 1.813.557
13/12/2016 12,771 13,049 1,94 13,049 12,771 3.192.390
12/12/2016 12,703 12,800 0,54 12,805 12,654 1.948.000
09/12/2016 12,513 12,732 1,56 12,761 12,513 2.010.915
08/12/2016 12,605 12,537 -0,50 12,678 12,488 2.034.385
07/12/2016 12,610 12,600 0,62 12,644 12,488 3.673.147
06/12/2016 12,342 12,522 1,54 12,522 12,273 1.851.273
05/12/2016 12,127 12,332 1,00 12,386 12,078 2.738.147
02/12/2016 12,166 12,210 0,24 12,239 12,064 1.345.896
01/12/2016 12,254 12,181 -0,95 12,278 12,147 1.586.019
30/11/2016 12,156 12,298 1,20 12,400 12,137 4.751.355
29/11/2016 12,098 12,152 0,12 12,191 12,078 1.472.065
28/11/2016 12,156 12,137 -0,64 12,220 12,127 879.103
25/11/2016 12,195 12,215 0,40 12,225 12,117 918.732
24/11/2016 12,166 12,166 0,73 12,195 12,098 1.079.170
23/11/2016 12,176 12,078 -0,84 12,249 12,078 1.433.430
22/11/2016 12,147 12,181 0,64 12,200 12,083 1.824.516
21/11/2016 12,098 12,103 0,16 12,181 12,000 1.729.993
18/11/2016 12,225 12,083 -0,92 12,259 12,078 1.885.941
17/11/2016 12,293 12,195 -0,64 12,391 12,186 2.375.295
16/11/2016 12,122 12,273 1,17 12,347 12,122 2.824.521
15/11/2016 12,195 12,132 -0,04 12,298 12,073 2.890.646
14/11/2016 12,410 12,137 -1,39 12,410 12,137 2.001.928
11/11/2016 12,454 12,308 -0,67 12,503 12,283 2.061.617
10/11/2016 12,869 12,391 -2,76 12,869 12,361 3.748.493
09/11/2016 12,664 12,742 -1,73 12,869 12,600 2.516.595
08/11/2016 12,932 12,966 0,53 12,976 12,898 1.182.696
07/11/2016 12,893 12,898 1,26 12,903 12,800 1.562.180
04/11/2016 12,820 12,737 -0,68 12,873 12,659 1.473.923
03/11/2016 12,776 12,825 0,31 12,854 12,664 2.151.347
02/11/2016 12,937 12,786 -1,80 12,976 12,761 1.831.124
01/11/2016 13,273 13,020 -1,33 13,303 13,000 1.602.046
31/10/2016 13,269 13,195 0,71 13,288 12,995 2.228.419
28/10/2016 13,003 13,103 0,51 13,136 12,913 2.175.475
27/10/2016 12,993 13,036 0,59 13,046 12,889 2.428.302
26/10/2016 13,065 12,960 -0,07 13,065 12,889 2.109.478
25/10/2016 13,022 12,970 -0,73 13,112 12,936 2.148.293
24/10/2016 13,036 13,065 0,44 13,198 13,031 1.653.677
21/10/2016 13,008 13,008 -0,36 13,027 12,932 1.831.293
20/10/2016 13,117 13,055 -0,65 13,131 12,984 1.790.440
19/10/2016 13,098 13,141 0,62 13,141 12,979 1.649.197
18/10/2016 13,060 13,060 0,62 13,146 12,960 1.479.302
17/10/2016 12,974 12,979 -0,11 13,022 12,917 1.908.631
14/10/2016 12,979 12,993 0,29 13,060 12,951 1.328.391
13/10/2016 12,894 12,955 0,11 12,965 12,818 1.430.808
12/10/2016 13,012 12,941 -0,22 13,055 12,879 1.178.473
11/10/2016 12,979 12,970 -0,80 13,084 12,884 3.071.285
10/10/2016 12,732 13,074 2,96 13,074 12,723 2.072.348
07/10/2016 12,970 12,699 -2,09 12,970 12,694 2.443.629
06/10/2016 13,160 12,970 -0,98 13,217 12,970 1.792.269
05/10/2016 12,998 13,098 0,18 13,098 12,927 2.524.680
04/10/2016 13,065 13,074 -0,22 13,217 13,046 4.278.564
03/10/2016 13,179 13,103 -0,51 13,226 13,065 856.125
30/09/2016 12,989 13,169 0,69 13,169 12,884 2.332.260
29/09/2016 13,089 13,079 0,81 13,160 13,041 1.524.457
28/09/2016 13,198 12,974 -1,23 13,264 12,970 1.453.449
27/09/2016 13,160 13,136 0,44 13,222 13,003 1.493.908
26/09/2016 13,184 13,079 -1,64 13,203 12,993 2.040.879
23/09/2016 13,402 13,298 -0,78 13,412 13,245 1.055.603
22/09/2016 13,279 13,402 1,40 13,454 13,250 1.556.942
21/09/2016 13,302 13,217 -0,39 13,355 13,203 1.393.341
20/09/2016 13,274 13,269 1,27 13,312 13,174 1.578.720
19/09/2016 13,084 13,103 0,91 13,136 13,070 717.186
16/09/2016 13,074 12,984 -1,12 13,127 12,936 1.730.468
15/09/2016 13,074 13,131 0,51 13,155 13,046 1.169.093
14/09/2016 13,093 13,065 0,47 13,131 13,027 1.343.764
13/09/2016 13,193 13,003 -1,30 13,260 12,998 1.318.508
12/09/2016 13,250 13,174 -1,56 13,250 13,127 1.733.291
09/09/2016 13,611 13,383 -1,71 13,663 13,374 1.485.104
08/09/2016 13,445 13,616 1,27 13,668 13,440 2.199.526
07/09/2016 13,488 13,445 0,07 13,488 13,388 1.300.611
06/09/2016 13,492 13,435 -0,14 13,492 13,359 1.374.876
05/09/2016 13,407 13,454 0,43 13,492 13,407 644.843
02/09/2016 13,279 13,397 1,44 13,397 13,236 1.569.939
01/09/2016 13,245 13,207 0,11 13,283 13,169 1.729.298
31/08/2016 13,193 13,193 0,00 13,236 13,150 1.895.961
30/08/2016 13,165 13,193 0,29 13,255 13,165 823.662
29/08/2016 13,131 13,155 -0,14 13,198 13,074 667.656
26/08/2016 13,074 13,174 0,91 13,188 13,022 1.346.564
25/08/2016 13,055 13,055 -0,29 13,070 12,960 873.465
24/08/2016 12,898 13,093 0,84 13,093 12,846 936.643
23/08/2016 12,993 12,984 0,48 13,017 12,913 857.614
22/08/2016 12,889 12,922 0,00 12,998 12,837 752.578
19/08/2016 13,031 12,922 -0,69 13,031 12,837 877.788
18/08/2016 12,941 13,012 1,26 13,017 12,889 843.860
17/08/2016 13,089 12,851 -1,81 13,112 12,846 1.237.482
16/08/2016 13,198 13,089 -0,86 13,226 13,074 1.186.975
15/08/2016 13,274 13,203 -0,57 13,312 13,188 649.862
12/08/2016 13,155 13,279 1,01 13,279 13,136 1.337.596
11/08/2016 13,160 13,146 0,18 13,160 13,074 971.424
10/08/2016 13,165 13,122 -0,83 13,226 13,065 1.815.202
09/08/2016 13,046 13,231 1,05 13,231 13,027 1.657.806
08/08/2016 13,108 13,093 -0,11 13,174 13,079 1.594.296
05/08/2016 13,160 13,108 -0,43 13,250 13,089 1.559.849
04/08/2016 13,117 13,165 0,87 13,203 13,074 1.958.697
03/08/2016 13,274 13,050 -1,19 13,274 13,050 1.946.079
02/08/2016 13,326 13,207 -1,00 13,359 13,174 1.628.790
01/08/2016 13,378 13,340 -0,21 13,521 13,312 1.131.783
29/07/2016 13,131 13,369 0,86 13,369 13,127 2.057.278
28/07/2016 13,226 13,255 -0,39 13,383 13,217 2.061.979
27/07/2016 13,222 13,307 0,72 13,321 13,222 1.823.454
26/07/2016 13,255 13,212 -0,22 13,279 13,174 1.545.632
25/07/2016 13,184 13,241 0,61 13,241 13,127 2.478.223
22/07/2016 13,155 13,160 -0,07 13,198 13,098 1.897.858
21/07/2016 13,193 13,169 0,14 13,203 13,046 2.626.993
20/07/2016 13,241 13,150 0,04 13,245 13,089 2.561.765
19/07/2016 12,913 13,146 1,54 13,146 12,889 3.244.283
18/07/2016 13,050 12,946 -0,47 13,117 12,917 1.558.272
15/07/2016 13,031 13,008 0,04 13,046 12,879 1.941.756
14/07/2016 13,174 13,003 -0,51 13,241 12,898 2.952.873
13/07/2016 13,226 13,070 -1,29 13,312 13,070 3.285.382
12/07/2016 13,269 13,241 0,61 13,388 13,193 3.309.452
11/07/2016 13,060 13,160 1,61 13,212 12,951 2.704.432
08/07/2016 12,913 12,951 0,41 13,027 12,870 1.977.765
07/07/2016 12,851 12,898 1,08 12,960 12,827 2.357.568
06/07/2016 12,732 12,761 0,00 12,794 12,618 4.779.784
05/07/2016 12,813 12,761 -0,89 12,913 12,704 2.324.713
04/07/2016 12,936 12,875 0,15 13,012 12,751 1.724.732
01/07/2016 12,637 12,856 2,50 12,875 12,542 8.396.608
30/06/2016 12,300 12,542 2,72 12,566 12,148 4.995.509
29/06/2016 11,687 12,210 -0,35 12,210 11,640 9.384.712
28/06/2016 11,991 12,252 3,49 12,314 11,896 2.350.676
27/06/2016 12,352 11,839 -3,00 12,485 11,815 3.380.892
24/06/2016 11,739 12,205 -6,34 12,404 11,516 3.880.851
23/06/2016 12,908 13,031 1,18 13,036 12,780 1.881.086
22/06/2016 12,827 12,879 0,74 12,927 12,756 2.260.991
21/06/2016 12,661 12,784 0,41 12,803 12,637 2.360.876
20/06/2016 12,495 12,732 4,40 12,732 12,452 2.234.980
17/06/2016 11,963 12,195 2,48 12,195 11,953 3.790.112
16/06/2016 11,953 11,901 -1,07 12,029 11,825 2.344.590
15/06/2016 12,210 12,029 -1,09 12,267 12,029 2.195.617
14/06/2016 12,134 12,162 -0,74 12,224 12,105 2.454.902
13/06/2016 12,390 12,252 -2,16 12,476 12,243 1.709.822
10/06/2016 12,875 12,523 -3,27 12,894 12,514 2.354.029
09/06/2016 12,846 12,946 0,55 12,946 12,765 1.459.650
08/06/2016 12,993 12,875 -1,20 13,003 12,784 2.156.507
07/06/2016 13,008 13,031 0,48 13,046 12,951 1.598.663
06/06/2016 12,922 12,970 0,07 13,060 12,917 1.085.362
03/06/2016 13,093 12,960 -0,91 13,108 12,894 1.239.262
02/06/2016 13,012 13,079 0,44 13,098 12,970 1.249.236
01/06/2016 13,065 13,022 -0,40 13,065 12,936 1.957.753
31/05/2016 13,141 13,074 -0,40 13,198 13,055 2.468.478
30/05/2016 13,302 13,127 -0,85 13,355 13,112 1.207.211
27/05/2016 13,221 13,239 -0,07 13,239 13,067 1.045.285

Mas noticias

publicidad