publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

ABERTIS A (ABE)ABERTIS A (ABE)

0,181,23 %
14,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/07/2015 14,855 14,670 -1,21 14,965 14,640 2.121.960
29/07/2015 15,340 14,850 -1,88 15,370 14,770 3.204.274
28/07/2015 14,945 15,135 1,27 15,160 14,925 1.697.595
27/07/2015 15,005 14,945 -0,60 15,025 14,860 1.459.365
24/07/2015 15,000 15,035 -0,07 15,115 14,940 1.968.825
23/07/2015 15,235 15,045 -0,66 15,290 15,045 1.405.327
22/07/2015 15,155 15,145 -0,72 15,285 15,105 1.273.154
21/07/2015 15,495 15,255 -1,13 15,495 15,240 1.429.976
20/07/2015 15,390 15,430 0,69 15,480 15,350 1.548.250
17/07/2015 15,390 15,325 -0,03 15,400 15,265 1.739.032
16/07/2015 15,240 15,330 1,09 15,390 15,175 2.021.996
15/07/2015 15,185 15,165 0,07 15,235 15,060 2.868.093
14/07/2015 15,235 15,155 -0,20 15,280 15,095 1.987.382
13/07/2015 15,030 15,185 2,02 15,210 14,965 1.988.125
10/07/2015 14,870 14,885 2,27 15,100 14,840 2.421.601
09/07/2015 14,465 14,555 0,76 14,640 14,380 2.931.025
08/07/2015 14,280 14,445 1,12 14,510 14,220 3.544.204
07/07/2015 14,510 14,285 -1,52 14,550 14,260 2.010.290
06/07/2015 14,555 14,505 -1,99 14,680 14,490 1.901.771
03/07/2015 14,820 14,800 -0,17 14,940 14,765 1.404.404
02/07/2015 14,950 14,825 -0,97 15,000 14,825 1.924.571
01/07/2015 14,790 14,970 1,77 15,065 14,760 2.241.149
30/06/2015 14,890 14,710 -1,54 14,960 14,710 3.025.397
29/06/2015 14,735 14,940 -2,67 15,100 14,650 2.561.090
26/06/2015 15,280 15,350 0,13 15,425 15,275 1.988.839
25/06/2015 15,195 15,330 0,13 15,395 15,195 2.076.279
24/06/2015 15,200 15,310 0,62 15,350 15,145 2.805.781
23/06/2015 15,290 15,215 0,40 15,365 15,180 3.196.220
22/06/2015 15,255 15,155 1,51 15,365 15,070 3.251.186
19/06/2015 14,740 14,930 1,46 14,970 14,685 7.584.378
18/06/2015 14,560 14,715 0,89 14,715 14,350 2.925.309
17/06/2015 14,700 14,585 -0,34 14,830 14,505 2.071.109
16/06/2015 14,355 14,635 0,62 14,655 14,140 2.876.491
15/06/2015 14,740 14,545 -0,96 14,795 14,505 2.589.093
12/06/2015 14,810 14,686 -0,87 14,900 14,595 1.493.823
11/06/2015 15,000 14,814 -1,21 15,048 14,762 1.971.882
10/06/2015 14,633 14,995 2,01 15,029 14,629 2.483.392
09/06/2015 14,529 14,700 1,08 14,767 14,476 1.949.530
08/06/2015 14,724 14,543 -1,45 14,753 14,543 2.317.283
05/06/2015 14,810 14,757 -0,93 14,905 14,748 1.175.065
04/06/2015 14,962 14,895 -0,98 15,038 14,814 2.255.387
03/06/2015 15,105 15,043 -0,03 15,210 14,962 2.629.556
02/06/2015 15,191 15,048 -0,72 15,238 15,019 2.269.412
01/06/2015 15,281 15,157 -0,50 15,357 15,114 1.720.578
29/05/2015 15,472 15,233 -1,66 15,481 15,157 5.677.326
28/05/2015 15,338 15,491 0,59 15,614 15,267 2.168.605
27/05/2015 15,153 15,400 1,92 15,443 15,067 1.980.914
26/05/2015 15,372 15,110 -1,06 15,372 14,981 2.705.906
25/05/2015 15,572 15,272 -2,37 15,572 15,195 823.940
22/05/2015 15,719 15,643 -0,55 15,772 15,610 976.815
21/05/2015 15,533 15,729 0,73 15,729 15,533 1.844.073
20/05/2015 15,786 15,614 -0,91 15,795 15,429 2.254.827
19/05/2015 15,800 15,757 0,24 15,872 15,700 1.459.265
18/05/2015 15,629 15,719 1,04 15,743 15,500 1.724.609
15/05/2015 15,705 15,557 -0,52 15,714 15,500 2.220.086
14/05/2015 15,505 15,638 2,27 15,714 15,200 2.385.363
13/05/2015 15,381 15,291 0,56 15,395 14,981 2.179.019
12/05/2015 15,238 15,205 -0,47 15,253 14,981 3.295.305
11/05/2015 15,329 15,276 0,13 15,424 15,243 2.026.097
08/05/2015 15,419 15,257 -0,71 15,514 14,776 4.072.150
07/05/2015 15,729 15,367 -2,51 15,729 15,286 4.862.621
06/05/2015 15,448 15,762 2,03 15,962 15,405 5.085.657
05/05/2015 15,772 15,448 -2,35 15,948 15,443 2.188.947
04/05/2015 15,667 15,819 0,88 15,910 15,595 1.118.381
30/04/2015 15,553 15,681 0,76 15,800 15,500 4.402.075
29/04/2015 15,905 15,562 -2,24 15,953 15,529 2.322.414
28/04/2015 15,914 15,919 -0,09 15,991 15,838 1.928.768
27/04/2015 15,919 15,933 1,03 15,953 15,667 2.225.928
24/04/2015 15,762 15,772 1,10 15,876 15,657 2.053.917
23/04/2015 15,743 15,600 -0,64 15,843 15,495 2.246.346
22/04/2015 15,914 15,700 -0,93 15,976 15,600 2.579.363
21/04/2015 15,781 15,848 0,85 15,895 15,733 4.515.171
20/04/2015 15,667 15,714 0,46 15,762 15,648 1.882.359
17/04/2015 15,810 15,643 -2,67 15,810 15,600 5.389.024
16/04/2015 16,267 16,072 -1,03 16,286 16,019 3.312.867
15/04/2015 16,267 16,238 -0,12 16,486 16,229 1.851.024
14/04/2015 16,353 16,257 -0,61 16,491 16,210 3.594.738
13/04/2015 16,333 16,357 0,20 16,429 16,305 1.731.598
10/04/2015 16,259 16,324 0,49 16,408 16,259 2.700.590
09/04/2015 16,081 16,245 1,37 16,245 16,002 1.871.780
08/04/2015 16,151 16,025 -0,58 16,165 15,960 1.994.269
07/04/2015 16,006 16,118 1,56 16,179 15,974 2.744.919
02/04/2015 15,819 15,871 0,00 15,922 15,768 867.445
01/04/2015 15,679 15,871 0,89 15,978 15,651 1.699.059
31/03/2015 15,749 15,731 -0,27 15,861 15,633 2.276.643
30/03/2015 15,801 15,773 0,33 15,819 15,670 2.285.865
27/03/2015 15,782 15,721 -0,15 15,857 15,679 2.969.699
26/03/2015 15,656 15,745 0,24 15,745 15,474 2.201.146
25/03/2015 15,866 15,707 -0,62 15,955 15,698 2.346.567
24/03/2015 15,506 15,805 1,87 15,815 15,474 2.401.569
23/03/2015 15,586 15,516 -0,45 15,642 15,483 1.666.908
20/03/2015 15,432 15,586 1,27 15,642 15,399 2.366.847
19/03/2015 15,394 15,390 0,24 15,469 15,329 1.596.376
18/03/2015 15,483 15,352 -0,45 15,488 15,291 2.381.965
17/03/2015 15,418 15,422 -0,27 15,478 15,249 1.697.153
16/03/2015 15,324 15,464 1,22 15,534 15,301 1.900.252
13/03/2015 15,259 15,277 0,58 15,315 15,203 1.620.758
12/03/2015 15,282 15,189 -0,43 15,418 15,189 2.777.531
11/03/2015 15,277 15,254 -0,09 15,352 15,189 1.874.599
10/03/2015 15,343 15,268 -0,49 15,385 15,240 2.134.303
09/03/2015 15,413 15,343 -0,76 15,502 15,296 2.224.078
06/03/2015 15,572 15,460 -0,39 15,647 15,432 2.167.185
05/03/2015 15,492 15,520 0,48 15,530 15,352 4.955.514
04/03/2015 15,324 15,446 -3,73 15,446 15,095 10.840.170
03/03/2015 16,212 16,044 -0,64 16,287 16,030 1.651.934
02/03/2015 16,343 16,146 -0,97 16,385 16,062 1.204.439
27/02/2015 16,146 16,305 0,87 16,399 16,146 1.556.137
26/02/2015 16,072 16,165 0,06 16,203 16,044 1.119.839
25/02/2015 16,193 16,156 -0,06 16,254 16,076 921.517
24/02/2015 16,245 16,165 0,26 16,249 16,025 1.193.696
23/02/2015 16,193 16,123 -0,26 16,231 15,997 1.253.764
20/02/2015 16,389 16,165 -1,34 16,389 15,885 1.891.223
19/02/2015 16,184 16,385 1,21 16,441 16,118 1.051.877
18/02/2015 16,259 16,188 -0,35 16,553 16,151 1.902.075
17/02/2015 16,165 16,245 0,17 16,478 16,151 936.981
16/02/2015 16,483 16,217 -2,03 16,674 16,203 1.167.369
13/02/2015 16,534 16,553 0,45 16,651 16,464 916.673
12/02/2015 15,978 16,478 3,10 16,539 15,969 1.367.474
11/02/2015 16,273 15,983 -1,58 16,333 15,960 1.040.224
10/02/2015 15,861 16,240 2,57 16,305 15,768 1.223.543
09/02/2015 16,076 15,833 -2,22 16,132 15,754 1.271.053
06/02/2015 16,184 16,193 -0,37 16,259 16,034 818.132
05/02/2015 16,072 16,254 0,14 16,277 16,011 1.083.842
04/02/2015 16,389 16,231 -1,25 16,483 16,198 1.551.676
03/02/2015 16,212 16,436 1,71 16,529 16,207 1.032.070
02/02/2015 16,217 16,160 -0,43 16,254 15,927 1.297.483
30/01/2015 16,357 16,231 -0,74 16,558 16,198 1.326.770
29/01/2015 16,263 16,352 -0,79 16,357 16,090 1.455.713
28/01/2015 16,656 16,483 -0,40 16,749 16,352 1.312.830
27/01/2015 16,777 16,548 -1,42 16,866 16,417 1.418.448
26/01/2015 16,534 16,786 0,93 16,847 16,193 1.295.332
23/01/2015 16,595 16,632 0,45 16,772 16,548 1.393.637
22/01/2015 16,305 16,558 1,34 16,623 16,287 1.596.364
21/01/2015 16,529 16,338 -0,65 16,529 16,100 1.531.066
20/01/2015 16,291 16,445 1,09 16,525 16,287 1.806.238
19/01/2015 16,100 16,268 1,04 16,305 16,025 1.299.953
16/01/2015 16,072 16,100 0,67 16,123 15,889 1.296.629
15/01/2015 15,745 15,992 1,97 16,016 15,502 1.474.270
14/01/2015 15,698 15,684 -1,35 15,922 15,567 1.502.984
13/01/2015 15,651 15,899 1,22 15,960 15,628 1.134.754
12/01/2015 15,717 15,707 0,66 15,913 15,633 1.828.119
09/01/2015 15,576 15,604 -0,27 15,759 15,464 2.017.976
08/01/2015 15,604 15,647 1,61 15,717 15,474 1.342.968
07/01/2015 15,212 15,399 1,92 15,483 15,193 1.527.477
06/01/2015 15,287 15,109 -0,71 15,319 15,067 1.460.522
05/01/2015 15,343 15,217 -1,72 15,548 15,175 1.890.384
02/01/2015 15,511 15,483 0,85 15,600 15,329 956.241
31/12/2014 15,235 15,352 0,58 15,460 15,235 512.314
30/12/2014 15,492 15,263 -1,36 15,492 15,263 1.045.423
29/12/2014 15,520 15,474 -0,84 15,548 15,347 1.188.313
24/12/2014 15,586 15,604 0,42 15,661 15,502 248.915
23/12/2014 15,492 15,539 0,48 15,544 15,427 830.362
22/12/2014 15,324 15,464 1,22 15,483 15,315 1.165.711
19/12/2014 15,277 15,277 0,80 15,418 15,137 1.988.031
18/12/2014 14,857 15,156 3,41 15,207 14,829 2.125.873
17/12/2014 14,801 14,656 -1,35 14,857 14,535 2.227.393
16/12/2014 14,609 14,857 1,69 14,899 14,254 3.249.739
15/12/2014 14,890 14,609 -2,07 15,030 14,577 1.594.057
12/12/2014 15,091 14,918 -1,60 15,133 14,899 1.789.660
11/12/2014 15,179 15,161 -0,28 15,408 15,100 1.295.605
10/12/2014 15,268 15,203 0,40 15,488 15,142 1.561.978
09/12/2014 15,478 15,142 -3,23 15,525 15,091 1.997.171
08/12/2014 15,749 15,647 -1,03 15,815 15,619 1.684.298
05/12/2014 15,838 15,810 0,98 15,838 15,661 1.621.955
04/12/2014 16,086 15,656 -2,67 16,128 15,595 1.814.878
03/12/2014 16,081 16,086 0,32 16,179 15,997 997.895
02/12/2014 16,114 16,034 -0,35 16,142 15,974 1.185.146
01/12/2014 15,983 16,090 0,06 16,146 15,964 1.356.715
28/11/2014 15,969 16,081 0,67 16,137 15,945 1.698.074
27/11/2014 15,815 15,974 1,30 16,002 15,782 1.228.503
26/11/2014 15,885 15,768 -0,47 15,885 15,595 1.338.767
25/11/2014 15,586 15,843 1,44 15,875 15,581 2.487.711
24/11/2014 15,581 15,619 -0,06 15,801 15,502 1.816.974
21/11/2014 15,287 15,628 2,29 15,689 15,287 1.886.053
20/11/2014 15,277 15,277 -0,15 15,333 15,123 1.718.172
19/11/2014 15,245 15,301 0,31 15,394 15,207 2.161.766
18/11/2014 15,189 15,254 0,40 15,319 15,156 1.493.443
17/11/2014 14,950 15,193 0,90 15,249 14,908 2.339.385
14/11/2014 15,053 15,058 0,56 15,119 14,950 1.614.400
13/11/2014 15,100 14,974 -0,56 15,245 14,955 1.801.437
12/11/2014 15,301 15,058 -2,45 15,390 15,058 1.668.992
11/11/2014 15,511 15,436 -0,39 15,572 15,422 1.446.576
10/11/2014 15,006 15,497 2,79 15,506 14,932 1.550.419
07/11/2014 15,128 15,077 0,12 15,287 14,964 1.717.037
06/11/2014 15,049 15,058 -0,46 15,366 14,988 1.860.409
05/11/2014 14,904 15,128 2,08 15,245 14,890 1.940.973
04/11/2014 15,198 14,820 -2,31 15,343 14,787 2.342.451
03/11/2014 15,243 15,170 -0,24 15,385 15,088 1.562.419
31/10/2014 15,376 15,207 0,79 15,458 14,973 2.478.315
30/10/2014 14,744 15,088 4,54 15,110 14,222 3.030.735
29/10/2014 14,524 14,433 -0,32 14,579 14,300 1.266.930
28/10/2014 14,007 14,479 3,54 14,520 14,007 1.666.945
27/10/2014 14,204 13,984 -0,26 14,231 13,755 1.605.388
24/10/2014 13,943 14,021 0,33 14,048 13,838 1.217.461
23/10/2014 13,874 13,975 0,30 14,021 13,737 1.003.943
22/10/2014 13,723 13,934 1,74 13,943 13,664 1.545.414
21/10/2014 13,357 13,696 2,54 13,696 13,270 1.079.646
20/10/2014 13,412 13,357 -0,48 13,412 13,219 1.389.086
17/10/2014 13,082 13,421 3,24 13,444 13,018 2.165.781
16/10/2014 13,114 13,000 -0,35 13,224 12,565 3.279.627
15/10/2014 13,595 13,045 -3,88 13,659 13,013 2.347.065
14/10/2014 13,599 13,572 -1,17 13,682 13,352 2.863.798
13/10/2014 13,508 13,732 0,94 13,783 13,421 1.499.038
10/10/2014 13,554 13,604 -0,30 13,636 13,338 1.899.711
09/10/2014 13,838 13,645 -0,53 13,897 13,609 1.688.464
08/10/2014 13,691 13,719 0,07 13,764 13,517 1.612.868
07/10/2014 14,021 13,709 -2,54 14,021 13,709 1.315.287
06/10/2014 14,103 14,066 0,33 14,291 14,053 983.279
03/10/2014 13,975 14,021 1,06 14,062 13,828 1.354.395
02/10/2014 14,172 13,874 -2,23 14,208 13,856 1.309.171
01/10/2014 14,295 14,190 -0,93 14,428 14,153 1.089.891
30/09/2014 14,259 14,323 0,77 14,382 14,172 1.324.439
29/09/2014 14,373 14,213 -1,24 14,396 14,117 1.091.316
26/09/2014 14,195 14,392 1,49 14,424 14,039 1.108.340
25/09/2014 14,250 14,181 -0,67 14,378 14,153 1.902.783
24/09/2014 14,309 14,277 -0,35 14,323 14,117 1.545.856
23/09/2014 14,483 14,327 -1,54 14,506 14,222 1.376.303
22/09/2014 14,492 14,552 -0,22 14,621 14,469 1.078.558
19/09/2014 14,767 14,584 -0,66 14,978 14,584 4.732.380
18/09/2014 14,689 14,680 0,22 14,735 14,611 1.372.346
17/09/2014 14,474 14,648 1,62 14,744 14,474 1.597.062
16/09/2014 14,506 14,414 -0,91 14,565 14,373 1.537.894
15/09/2014 14,547 14,547 -0,56 14,625 14,520 886.670
12/09/2014 14,561 14,630 0,63 14,630 14,501 1.114.782
11/09/2014 14,653 14,538 -0,75 14,726 14,451 1.193.497
10/09/2014 14,703 14,648 -0,78 14,717 14,479 1.287.026
09/09/2014 14,927 14,763 -1,47 15,010 14,698 860.221
08/09/2014 15,065 14,982 -0,52 15,110 14,969 739.433
05/09/2014 15,005 15,060 0,58 15,129 14,854 1.140.108
04/09/2014 14,872 14,973 1,27 15,078 14,698 1.907.295
03/09/2014 14,744 14,785 0,59 14,895 14,708 674.442
02/09/2014 14,643 14,698 0,41 14,808 14,630 812.501
01/09/2014 14,666 14,639 -0,16 14,740 14,561 768.176
29/08/2014 14,611 14,662 0,41 14,662 14,529 1.063.384
28/08/2014 14,685 14,602 -1,09 14,694 14,543 952.852
27/08/2014 14,730 14,763 0,00 14,785 14,648 898.540
26/08/2014 14,543 14,763 1,45 14,776 14,529 992.948
25/08/2014 14,588 14,552 0,57 14,625 14,456 912.036
22/08/2014 14,561 14,469 -0,53 14,575 14,369 843.803
21/08/2014 14,305 14,547 1,86 14,602 14,208 1.855.668
20/08/2014 14,140 14,282 1,10 14,282 14,103 731.176
19/08/2014 14,163 14,126 0,26 14,236 14,085 658.866
18/08/2014 14,149 14,089 0,52 14,240 14,089 693.692
15/08/2014 14,126 14,016 -0,39 14,231 13,957 1.061.660
14/08/2014 14,021 14,071 0,20 14,121 13,952 867.351
13/08/2014 14,126 14,044 0,03 14,149 13,952 966.977
12/08/2014 13,893 14,039 0,89 14,126 13,879 1.271.893
11/08/2014 13,915 13,915 0,90 14,021 13,874 1.050.026
08/08/2014 13,558 13,792 0,70 13,856 13,490 1.641.374
07/08/2014 13,764 13,696 -0,76 13,870 13,664 1.956.749
06/08/2014 14,131 13,801 -3,49 14,131 13,622 2.960.184
05/08/2014 14,538 14,300 -1,26 14,556 14,273 1.603.673
04/08/2014 14,698 14,483 -1,10 14,712 14,469 968.865
01/08/2014 15,042 14,643 -2,59 15,046 14,565 1.655.844
publicidad