publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ABERTIS A (ABE)ABERTIS A (ABE)

0,110,81 %
13,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/09/2016 13,890 13,655 -1,23 13,960 13,650 1.453.449
27/09/2016 13,850 13,825 0,44 13,915 13,685 1.493.908
26/09/2016 13,875 13,765 -1,64 13,895 13,675 2.040.879
23/09/2016 14,105 13,995 -0,78 14,115 13,940 1.055.603
22/09/2016 13,975 14,105 1,40 14,160 13,945 1.556.942
21/09/2016 14,000 13,910 -0,39 14,055 13,895 1.393.341
20/09/2016 13,970 13,965 1,27 14,010 13,865 1.578.720
19/09/2016 13,770 13,790 0,91 13,825 13,755 717.186
16/09/2016 13,760 13,665 -1,12 13,815 13,615 1.730.468
15/09/2016 13,760 13,820 0,51 13,845 13,730 1.169.093
14/09/2016 13,780 13,750 0,47 13,820 13,710 1.343.764
13/09/2016 13,885 13,685 -1,30 13,955 13,680 1.318.508
12/09/2016 13,945 13,865 -1,56 13,945 13,815 1.733.291
09/09/2016 14,325 14,085 -1,71 14,380 14,075 1.485.104
08/09/2016 14,150 14,330 1,27 14,385 14,145 2.199.526
07/09/2016 14,195 14,150 0,07 14,195 14,090 1.300.611
06/09/2016 14,200 14,140 -0,14 14,200 14,060 1.374.876
05/09/2016 14,110 14,160 0,43 14,200 14,110 644.843
02/09/2016 13,975 14,100 1,44 14,100 13,930 1.569.939
01/09/2016 13,940 13,900 0,11 13,980 13,860 1.729.298
31/08/2016 13,885 13,885 0,00 13,930 13,840 1.895.961
30/08/2016 13,855 13,885 0,29 13,950 13,855 823.662
29/08/2016 13,820 13,845 -0,14 13,890 13,760 667.656
26/08/2016 13,760 13,865 0,91 13,880 13,705 1.346.564
25/08/2016 13,740 13,740 -0,29 13,755 13,640 873.465
24/08/2016 13,575 13,780 0,84 13,780 13,520 936.643
23/08/2016 13,675 13,665 0,48 13,700 13,590 857.614
22/08/2016 13,565 13,600 0,00 13,680 13,510 752.578
19/08/2016 13,715 13,600 -0,69 13,715 13,510 877.788
18/08/2016 13,620 13,695 1,26 13,700 13,565 843.860
17/08/2016 13,775 13,525 -1,81 13,800 13,520 1.237.482
16/08/2016 13,890 13,775 -0,86 13,920 13,760 1.186.975
15/08/2016 13,970 13,895 -0,57 14,010 13,880 649.862
12/08/2016 13,845 13,975 1,01 13,975 13,825 1.337.596
11/08/2016 13,850 13,835 0,18 13,850 13,760 971.424
10/08/2016 13,855 13,810 -0,83 13,920 13,750 1.815.202
09/08/2016 13,730 13,925 1,05 13,925 13,710 1.657.806
08/08/2016 13,795 13,780 -0,11 13,865 13,765 1.594.296
05/08/2016 13,850 13,795 -0,43 13,945 13,775 1.559.849
04/08/2016 13,805 13,855 0,87 13,895 13,760 1.958.697
03/08/2016 13,970 13,735 -1,19 13,970 13,735 1.946.079
02/08/2016 14,025 13,900 -1,00 14,060 13,865 1.628.790
01/08/2016 14,080 14,040 -0,21 14,230 14,010 1.131.783
29/07/2016 13,820 14,070 0,86 14,070 13,815 2.057.278
28/07/2016 13,920 13,950 -0,39 14,085 13,910 2.061.979
27/07/2016 13,915 14,005 0,72 14,020 13,915 1.823.454
26/07/2016 13,950 13,905 -0,22 13,975 13,865 1.545.632
25/07/2016 13,875 13,935 0,61 13,935 13,815 2.478.223
22/07/2016 13,845 13,850 -0,07 13,890 13,785 1.897.858
21/07/2016 13,885 13,860 0,14 13,895 13,730 2.626.993
20/07/2016 13,935 13,840 0,04 13,940 13,775 2.561.765
19/07/2016 13,590 13,835 1,54 13,835 13,565 3.244.283
18/07/2016 13,735 13,625 -0,47 13,805 13,595 1.558.272
15/07/2016 13,715 13,690 0,04 13,730 13,555 1.941.756
14/07/2016 13,865 13,685 -0,51 13,935 13,575 2.952.873
13/07/2016 13,920 13,755 -1,29 14,010 13,755 3.285.382
12/07/2016 13,965 13,935 0,61 14,090 13,885 3.309.452
11/07/2016 13,745 13,850 1,61 13,905 13,630 2.704.432
08/07/2016 13,590 13,630 0,41 13,710 13,545 1.977.765
07/07/2016 13,525 13,575 1,08 13,640 13,500 2.357.568
06/07/2016 13,400 13,430 0,00 13,465 13,280 4.779.784
05/07/2016 13,485 13,430 -0,89 13,590 13,370 2.324.713
04/07/2016 13,615 13,550 0,15 13,695 13,420 1.724.732
01/07/2016 13,300 13,530 2,50 13,550 13,200 8.396.608
30/06/2016 12,945 13,200 2,72 13,225 12,785 4.995.509
29/06/2016 12,300 12,850 -0,35 12,850 12,250 9.384.712
28/06/2016 12,620 12,895 3,49 12,960 12,520 2.350.676
27/06/2016 13,000 12,460 -3,00 13,140 12,435 3.380.892
24/06/2016 12,355 12,845 -6,34 13,055 12,120 3.880.851
23/06/2016 13,585 13,715 1,18 13,720 13,450 1.881.086
22/06/2016 13,500 13,555 0,74 13,605 13,425 2.260.991
21/06/2016 13,325 13,455 0,41 13,475 13,300 2.360.876
20/06/2016 13,150 13,400 4,40 13,400 13,105 2.234.980
17/06/2016 12,590 12,835 2,48 12,835 12,580 3.790.112
16/06/2016 12,580 12,525 -1,07 12,660 12,445 2.344.590
15/06/2016 12,850 12,660 -1,09 12,910 12,660 2.195.617
14/06/2016 12,770 12,800 -0,74 12,865 12,740 2.454.902
13/06/2016 13,040 12,895 -2,16 13,130 12,885 1.709.822
10/06/2016 13,550 13,180 -3,27 13,570 13,170 2.354.029
09/06/2016 13,520 13,625 0,55 13,625 13,435 1.459.650
08/06/2016 13,675 13,550 -1,20 13,685 13,455 2.156.507
07/06/2016 13,690 13,715 0,48 13,730 13,630 1.598.663
06/06/2016 13,600 13,650 0,07 13,745 13,595 1.085.362
03/06/2016 13,780 13,640 -0,91 13,795 13,570 1.239.262
02/06/2016 13,695 13,765 0,44 13,785 13,650 1.249.236
01/06/2016 13,750 13,705 -0,40 13,750 13,615 1.957.753
31/05/2016 13,830 13,760 -0,40 13,890 13,740 2.468.478
30/05/2016 14,000 13,815 -0,85 14,055 13,800 1.207.211
27/05/2016 13,914 13,933 -0,07 13,933 13,752 1.045.285
26/05/2016 13,886 13,943 0,58 13,995 13,843 925.271
25/05/2016 14,062 13,862 -0,82 14,086 13,857 1.205.468
24/05/2016 13,810 13,976 1,49 13,986 13,748 1.320.184
23/05/2016 13,743 13,772 0,24 13,852 13,648 1.161.289
20/05/2016 13,672 13,738 0,84 13,795 13,652 1.029.067
19/05/2016 13,719 13,624 -1,31 13,810 13,610 1.574.887
18/05/2016 13,681 13,805 0,56 13,819 13,633 1.153.858
17/05/2016 13,710 13,729 0,98 13,814 13,686 1.689.909
16/05/2016 13,514 13,595 -0,07 13,624 13,457 604.709
13/05/2016 13,610 13,605 -0,17 13,672 13,510 1.527.411
12/05/2016 13,729 13,629 -1,17 13,738 13,605 1.382.109
11/05/2016 13,933 13,791 -0,69 13,957 13,752 1.263.362
10/05/2016 13,876 13,886 1,11 13,952 13,800 914.197
09/05/2016 13,767 13,733 0,17 13,886 13,700 1.213.349
06/05/2016 13,672 13,710 -0,24 13,781 13,610 1.194.258
05/05/2016 13,681 13,743 0,52 13,819 13,676 1.247.199
04/05/2016 13,819 13,672 -0,76 13,910 13,576 1.884.072
03/05/2016 14,029 13,776 -2,06 14,062 13,748 2.803.244
02/05/2016 14,072 14,067 0,31 14,133 13,943 1.053.129
29/04/2016 14,010 14,024 -0,41 14,143 13,948 2.682.619
28/04/2016 13,905 14,081 1,48 14,081 13,762 2.064.903
27/04/2016 13,781 13,876 0,48 13,962 13,729 2.790.190
26/04/2016 13,657 13,810 1,51 13,814 13,657 2.102.591
25/04/2016 13,567 13,605 0,60 13,657 13,567 2.328.030
22/04/2016 13,652 13,524 -0,94 13,710 13,505 3.167.413
21/04/2016 13,762 13,652 -0,28 13,762 13,533 2.176.197
20/04/2016 13,548 13,691 0,81 13,729 13,543 2.033.764
19/04/2016 13,552 13,581 0,35 13,710 13,519 2.956.900
18/04/2016 13,403 13,533 0,31 13,547 13,232 2.515.236
15/04/2016 13,580 13,492 -0,62 13,598 13,487 1.643.037
14/04/2016 13,687 13,575 -1,78 13,761 13,533 3.275.933
13/04/2016 13,557 13,821 2,80 13,914 13,431 3.425.536
12/04/2016 13,510 13,445 -0,21 13,510 13,310 2.575.229
11/04/2016 13,380 13,473 0,38 13,571 13,283 2.701.274
08/04/2016 13,246 13,422 1,23 13,454 13,236 2.712.558
07/04/2016 13,482 13,259 -1,72 13,492 13,180 3.037.352
06/04/2016 13,283 13,492 1,79 13,501 13,222 2.301.982
05/04/2016 13,264 13,255 -1,11 13,334 13,194 2.718.687
04/04/2016 13,329 13,403 0,59 13,468 13,259 1.436.077
01/04/2016 13,287 13,324 -0,73 13,394 13,213 2.072.478
31/03/2016 13,417 13,422 -0,34 13,422 13,320 3.410.272
30/03/2016 13,362 13,468 0,98 13,552 13,362 1.719.044
29/03/2016 13,376 13,338 0,14 13,436 13,310 1.290.770
24/03/2016 13,338 13,320 -0,52 13,362 13,227 919.336
23/03/2016 13,394 13,389 0,10 13,468 13,320 1.252.474
22/03/2016 13,213 13,376 0,81 13,376 13,143 2.065.525
21/03/2016 13,167 13,269 0,00 13,320 13,115 2.191.472
18/03/2016 13,134 13,269 1,60 13,283 13,102 2.479.589
17/03/2016 13,167 13,060 -0,11 13,167 12,892 1.795.490
16/03/2016 13,115 13,074 -0,25 13,148 12,985 934.592
15/03/2016 13,018 13,106 -0,11 13,115 12,990 1.967.684
14/03/2016 13,115 13,120 0,39 13,208 13,069 2.047.778
11/03/2016 13,083 13,069 1,01 13,139 12,953 2.367.993
10/03/2016 12,865 12,939 0,47 13,204 12,818 2.695.101
09/03/2016 12,939 12,879 -0,40 13,023 12,804 4.507.079
08/03/2016 12,818 12,930 0,07 13,050 12,772 2.088.950
07/03/2016 12,920 12,920 -0,47 12,985 12,828 1.406.176
04/03/2016 12,934 12,981 0,61 13,069 12,906 1.343.851
03/03/2016 12,818 12,902 0,11 12,985 12,772 1.913.625
02/03/2016 12,967 12,888 0,22 12,971 12,716 2.066.172
01/03/2016 12,758 12,860 -0,04 12,906 12,749 2.156.818
29/02/2016 12,693 12,865 0,98 12,865 12,595 2.239.031
26/02/2016 12,651 12,739 1,52 12,790 12,614 3.254.582
25/02/2016 12,201 12,549 3,72 12,572 12,201 1.884.368
24/02/2016 12,331 12,098 -2,10 12,340 11,987 1.629.030
23/02/2016 12,372 12,358 0,00 12,479 12,331 2.011.651
22/02/2016 12,331 12,358 0,60 12,502 12,307 1.975.054
19/02/2016 12,442 12,284 -1,01 12,465 12,224 2.254.226
18/02/2016 12,382 12,410 0,30 12,535 12,331 2.007.729
17/02/2016 12,154 12,372 2,58 12,372 12,098 4.730.063
16/02/2016 11,964 12,061 2,08 12,089 11,922 2.555.368
15/02/2016 11,736 11,815 3,16 11,838 11,643 1.766.965
12/02/2016 11,597 11,453 -0,88 11,639 11,341 3.714.500
11/02/2016 11,857 11,555 -3,49 11,857 11,555 2.994.895
10/02/2016 11,750 11,973 2,10 12,131 11,509 3.000.280
09/02/2016 11,829 11,727 -0,35 11,894 11,490 2.968.059
08/02/2016 12,512 11,769 -5,94 12,581 11,722 3.044.296
05/02/2016 12,498 12,512 0,22 12,707 12,317 2.035.074
04/02/2016 12,475 12,484 1,40 12,554 12,219 2.080.193
03/02/2016 12,465 12,312 -1,49 12,540 12,145 1.519.616
02/02/2016 12,721 12,498 -2,15 12,744 12,456 1.371.371
01/02/2016 12,781 12,772 0,33 12,865 12,656 1.585.009
29/01/2016 12,530 12,730 2,78 12,730 12,475 2.722.421
28/01/2016 12,405 12,386 -1,00 12,605 12,280 1.711.238
27/01/2016 12,238 12,512 1,85 12,535 12,238 2.560.848
26/01/2016 12,066 12,284 0,72 12,312 11,996 2.310.302
25/01/2016 12,465 12,196 -1,50 12,465 12,131 1.783.464
22/01/2016 11,982 12,382 5,92 12,507 11,950 3.773.081
21/01/2016 11,406 11,690 2,99 11,731 11,369 3.203.285
20/01/2016 11,569 11,351 -3,48 11,569 11,276 2.670.724
19/01/2016 11,731 11,759 1,44 11,917 11,718 1.710.561
18/01/2016 11,871 11,592 -2,19 12,029 11,592 3.584.651
15/01/2016 12,191 11,852 -2,89 12,252 11,806 3.015.957
14/01/2016 12,391 12,205 -2,20 12,419 12,112 2.419.514
13/01/2016 12,419 12,479 0,49 12,651 12,391 3.319.505
12/01/2016 12,400 12,419 0,11 12,609 12,326 2.435.048
11/01/2016 12,428 12,405 -0,63 12,558 12,331 2.580.083
08/01/2016 12,632 12,484 -1,10 12,762 12,484 2.138.305
07/01/2016 12,618 12,623 -1,98 12,707 12,554 2.709.086
06/01/2016 13,023 12,879 -1,42 13,027 12,758 1.990.420
05/01/2016 13,060 13,064 0,68 13,148 12,999 1.935.135
04/01/2016 13,278 12,976 -3,05 13,278 12,958 2.936.337
31/12/2015 13,246 13,385 0,42 13,468 13,246 663.815
30/12/2015 13,310 13,329 0,00 13,366 13,269 1.225.807
29/12/2015 13,283 13,329 0,95 13,329 13,232 967.098
28/12/2015 13,208 13,204 -0,38 13,273 13,176 1.787.846
24/12/2015 13,143 13,255 0,99 13,259 13,102 439.321
23/12/2015 12,995 13,125 1,58 13,208 12,995 1.830.208
22/12/2015 12,976 12,920 0,40 12,995 12,892 3.329.840
21/12/2015 12,976 12,869 -1,81 13,027 12,865 4.683.049
18/12/2015 12,967 13,106 0,68 13,143 12,906 6.517.179
17/12/2015 13,027 13,018 1,56 13,115 12,948 2.953.996
16/12/2015 12,879 12,818 -0,72 12,925 12,772 4.282.781
15/12/2015 12,544 12,911 3,54 12,990 12,516 3.664.708
14/12/2015 12,581 12,470 -0,81 12,688 12,451 2.778.882
11/12/2015 12,781 12,572 -1,74 12,781 12,572 2.569.972
10/12/2015 12,721 12,795 0,11 12,846 12,656 2.454.242
09/12/2015 12,837 12,781 -0,04 12,846 12,600 3.295.469
08/12/2015 13,032 12,786 -1,75 13,032 12,767 1.838.720
07/12/2015 12,916 13,013 1,12 13,023 12,869 3.782.445
04/12/2015 12,865 12,869 -0,18 12,911 12,753 3.017.761
03/12/2015 13,301 12,892 -3,01 13,413 12,879 3.597.868
02/12/2015 13,376 13,292 -0,17 13,422 13,283 2.561.051
01/12/2015 13,617 13,315 -2,18 13,622 13,255 2.911.902
30/11/2015 13,487 13,612 0,96 13,636 13,468 10.184.759
27/11/2015 13,352 13,482 0,66 13,487 13,324 2.427.832
26/11/2015 13,329 13,394 0,84 13,427 13,264 2.259.267
25/11/2015 13,129 13,283 1,53 13,287 13,018 4.094.849
24/11/2015 13,050 13,083 0,04 13,088 12,888 3.784.844
23/11/2015 13,143 13,078 0,57 13,171 13,069 4.359.250
20/11/2015 12,911 13,004 -4,17 13,106 12,730 18.699.222
19/11/2015 13,580 13,571 0,34 13,654 13,524 1.790.612
18/11/2015 13,422 13,524 0,38 13,538 13,348 2.526.634
17/11/2015 13,236 13,473 2,47 13,501 13,204 2.343.383
16/11/2015 13,041 13,148 0,25 13,162 12,985 1.504.037
13/11/2015 13,004 13,115 0,64 13,134 12,925 2.273.213
12/11/2015 13,255 13,032 -1,54 13,306 13,009 2.250.488
11/11/2015 13,292 13,236 0,00 13,357 13,194 2.434.926
10/11/2015 13,171 13,236 1,24 13,287 13,115 4.355.484
09/11/2015 13,357 13,074 -2,36 13,427 13,069 2.303.132
06/11/2015 13,417 13,389 -0,07 13,487 13,348 1.499.709
05/11/2015 13,533 13,399 -0,89 13,589 13,389 2.447.988
04/11/2015 13,691 13,520 -0,78 13,845 13,478 2.458.114
03/11/2015 13,710 13,626 -0,61 13,794 13,594 3.537.385
02/11/2015 13,714 13,710 -0,13 13,805 13,637 1.608.726
30/10/2015 13,764 13,728 0,70 13,828 13,655 3.457.826
29/10/2015 13,701 13,633 0,30 13,701 13,492 2.483.310
28/10/2015 13,583 13,592 -0,80 13,928 13,492 1.978.782
27/10/2015 14,082 13,701 -2,62 14,105 13,692 2.876.016
26/10/2015 14,010 14,069 0,49 14,105 13,901 1.467.390
23/10/2015 13,855 14,001 1,82 14,151 13,737 2.348.799
22/10/2015 13,342 13,751 3,10 13,778 13,306 2.456.371
21/10/2015 13,292 13,337 -0,37 13,401 13,197 2.378.033
20/10/2015 13,537 13,387 -2,61 13,646 13,356 4.585.287
19/10/2015 13,951 13,746 -1,85 14,005 13,724 3.675.142
16/10/2015 13,910 14,005 0,92 14,010 13,887 2.227.130
15/10/2015 13,828 13,878 1,03 13,896 13,742 1.642.130
14/10/2015 13,755 13,737 -0,26 13,787 13,655 2.372.808
13/10/2015 13,751 13,774 0,26 13,810 13,669 3.099.067
12/10/2015 13,719 13,737 0,13 13,805 13,610 1.184.826
09/10/2015 13,628 13,719 1,24 13,783 13,551 1.969.209
08/10/2015 13,469 13,551 0,40 13,624 13,469 1.441.800
07/10/2015 13,583 13,496 -0,34 13,651 13,474 2.061.957
06/10/2015 13,474 13,542 0,68 13,596 13,356 2.186.402
05/10/2015 13,247 13,451 2,56 13,460 13,210 2.868.576
02/10/2015 13,078 13,115 1,26 13,174 12,874 2.567.148
01/10/2015 13,028 12,951 0,88 13,083 12,915 2.574.257

Mas noticias

publicidad
Ofrecido por: Bankimia.com