publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

ABERTIS A (ABE)ABERTIS A (ABE)

0,000,00 %
16,61

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/05/2015 16,450 16,610 0,88 16,705 16,375 1.118.381
30/04/2015 16,330 16,465 0,76 16,590 16,275 4.402.075
29/04/2015 16,700 16,340 -2,24 16,750 16,305 2.322.414
28/04/2015 16,710 16,715 -0,09 16,790 16,630 1.928.768
27/04/2015 16,715 16,730 1,03 16,750 16,450 2.225.928
24/04/2015 16,550 16,560 1,10 16,670 16,440 2.053.917
23/04/2015 16,530 16,380 -0,64 16,635 16,270 2.246.346
22/04/2015 16,710 16,485 -0,93 16,775 16,380 2.579.363
21/04/2015 16,570 16,640 0,85 16,690 16,520 4.515.171
20/04/2015 16,450 16,500 0,46 16,550 16,430 1.882.359
17/04/2015 16,600 16,425 -2,67 16,600 16,380 5.389.024
16/04/2015 17,080 16,875 -1,03 17,100 16,820 3.312.867
15/04/2015 17,080 17,050 -0,12 17,310 17,040 1.851.024
14/04/2015 17,170 17,070 -0,61 17,315 17,020 3.594.738
13/04/2015 17,150 17,175 0,20 17,250 17,120 1.731.598
10/04/2015 17,071 17,140 0,49 17,228 17,071 2.700.590
09/04/2015 16,885 17,057 1,37 17,057 16,802 1.871.780
08/04/2015 16,959 16,826 -0,58 16,973 16,757 1.994.269
07/04/2015 16,806 16,924 1,56 16,988 16,772 2.744.919
02/04/2015 16,610 16,664 0,00 16,718 16,556 867.445
01/04/2015 16,463 16,664 0,89 16,777 16,434 1.699.059
31/03/2015 16,537 16,517 -0,27 16,654 16,414 2.276.643
30/03/2015 16,591 16,561 0,33 16,610 16,453 2.285.865
27/03/2015 16,571 16,507 -0,15 16,649 16,463 2.969.699
26/03/2015 16,439 16,532 0,24 16,532 16,247 2.201.146
25/03/2015 16,659 16,493 -0,62 16,753 16,483 2.346.567
24/03/2015 16,282 16,596 1,87 16,605 16,247 2.401.569
23/03/2015 16,365 16,291 -0,45 16,424 16,257 1.666.908
20/03/2015 16,203 16,365 1,27 16,424 16,169 2.366.847
19/03/2015 16,164 16,159 0,24 16,242 16,095 1.596.376
18/03/2015 16,257 16,120 -0,45 16,262 16,056 2.381.965
17/03/2015 16,188 16,193 -0,27 16,252 16,012 1.697.153
16/03/2015 16,090 16,237 1,22 16,311 16,066 1.900.252
13/03/2015 16,022 16,041 0,59 16,080 15,963 1.620.758
12/03/2015 16,046 15,948 -0,43 16,188 15,948 2.777.531
11/03/2015 16,041 16,017 -0,09 16,120 15,948 1.874.599
10/03/2015 16,110 16,031 -0,49 16,154 16,002 2.134.303
09/03/2015 16,183 16,110 -0,76 16,277 16,061 2.224.078
06/03/2015 16,350 16,233 -0,39 16,429 16,203 2.167.185
05/03/2015 16,267 16,296 0,48 16,306 16,120 4.955.514
04/03/2015 16,090 16,218 -3,73 16,218 15,850 10.840.170
03/03/2015 17,022 16,846 -0,64 17,101 16,831 1.651.934
02/03/2015 17,160 16,954 -0,97 17,204 16,865 1.204.439
27/02/2015 16,954 17,120 0,87 17,219 16,954 1.556.137
26/02/2015 16,875 16,973 0,06 17,013 16,846 1.119.839
25/02/2015 17,003 16,963 -0,06 17,066 16,880 921.517
24/02/2015 17,057 16,973 0,26 17,062 16,826 1.193.696
23/02/2015 17,003 16,929 -0,26 17,042 16,797 1.253.764
20/02/2015 17,209 16,973 -1,34 17,209 16,679 1.891.223
19/02/2015 16,993 17,204 1,21 17,263 16,924 1.051.877
18/02/2015 17,071 16,998 -0,35 17,380 16,959 1.902.075
17/02/2015 16,973 17,057 0,17 17,302 16,959 936.981
16/02/2015 17,307 17,027 -2,03 17,508 17,013 1.167.369
13/02/2015 17,361 17,380 0,45 17,483 17,287 916.673
12/02/2015 16,777 17,302 3,10 17,366 16,767 1.367.474
11/02/2015 17,086 16,782 -1,58 17,150 16,757 1.040.224
10/02/2015 16,654 17,052 2,57 17,120 16,556 1.223.543
09/02/2015 16,880 16,625 -2,22 16,939 16,542 1.271.053
06/02/2015 16,993 17,003 -0,37 17,071 16,836 818.132
05/02/2015 16,875 17,066 0,14 17,091 16,811 1.083.842
04/02/2015 17,209 17,042 -1,25 17,307 17,008 1.551.676
03/02/2015 17,022 17,258 1,71 17,356 17,017 1.032.070
02/02/2015 17,027 16,968 -0,43 17,066 16,723 1.297.483
30/01/2015 17,174 17,042 -0,74 17,385 17,008 1.326.770
29/01/2015 17,076 17,169 -0,79 17,174 16,895 1.455.713
28/01/2015 17,488 17,307 -0,40 17,586 17,169 1.312.830
27/01/2015 17,616 17,376 -1,42 17,709 17,238 1.418.448
26/01/2015 17,361 17,626 0,93 17,689 17,003 1.295.332
23/01/2015 17,425 17,464 0,45 17,611 17,376 1.393.637
22/01/2015 17,120 17,385 1,34 17,454 17,101 1.596.364
21/01/2015 17,356 17,155 -0,65 17,356 16,905 1.531.066
20/01/2015 17,106 17,268 1,09 17,351 17,101 1.806.238
19/01/2015 16,905 17,081 1,04 17,120 16,826 1.299.953
16/01/2015 16,875 16,905 0,67 16,929 16,684 1.296.629
15/01/2015 16,532 16,792 1,97 16,816 16,277 1.474.270
14/01/2015 16,483 16,468 -1,35 16,718 16,345 1.502.984
13/01/2015 16,434 16,694 1,22 16,757 16,409 1.134.754
12/01/2015 16,502 16,493 0,66 16,708 16,414 1.828.119
09/01/2015 16,355 16,385 -0,27 16,546 16,237 2.017.976
08/01/2015 16,385 16,429 1,61 16,502 16,247 1.342.968
07/01/2015 15,973 16,169 1,92 16,257 15,953 1.527.477
06/01/2015 16,051 15,865 -0,71 16,085 15,820 1.460.522
05/01/2015 16,110 15,977 -1,72 16,326 15,933 1.890.384
02/01/2015 16,286 16,257 0,85 16,380 16,095 956.241
31/12/2014 15,997 16,120 0,58 16,233 15,997 512.314
30/12/2014 16,267 16,026 -1,36 16,267 16,026 1.045.423
29/12/2014 16,296 16,247 -0,84 16,326 16,115 1.188.313
24/12/2014 16,365 16,385 0,42 16,443 16,277 248.915
23/12/2014 16,267 16,316 0,48 16,321 16,198 830.362
22/12/2014 16,090 16,237 1,22 16,257 16,080 1.165.711
19/12/2014 16,041 16,041 0,80 16,188 15,894 1.988.031
18/12/2014 15,600 15,914 3,41 15,968 15,570 2.125.873
17/12/2014 15,541 15,389 -1,35 15,600 15,261 2.227.393
16/12/2014 15,340 15,600 1,69 15,644 14,967 3.249.739
15/12/2014 15,634 15,340 -2,07 15,781 15,305 1.594.057
12/12/2014 15,845 15,663 -1,60 15,889 15,644 1.789.660
11/12/2014 15,938 15,919 -0,28 16,179 15,855 1.295.605
10/12/2014 16,031 15,963 0,40 16,262 15,899 1.561.978
09/12/2014 16,252 15,899 -3,22 16,301 15,845 1.997.171
08/12/2014 16,537 16,429 -1,03 16,605 16,399 1.684.298
05/12/2014 16,630 16,600 0,98 16,630 16,443 1.621.955
04/12/2014 16,890 16,439 -2,67 16,934 16,375 1.814.878
03/12/2014 16,885 16,890 0,32 16,988 16,797 997.895
02/12/2014 16,919 16,836 -0,35 16,949 16,772 1.185.146
01/12/2014 16,782 16,895 0,06 16,954 16,762 1.356.715
28/11/2014 16,767 16,885 0,67 16,944 16,743 1.698.074
27/11/2014 16,605 16,772 1,30 16,802 16,571 1.228.503
26/11/2014 16,679 16,556 -0,47 16,679 16,375 1.338.767
25/11/2014 16,365 16,635 1,44 16,669 16,360 2.487.711
24/11/2014 16,360 16,399 -0,06 16,591 16,277 1.816.974
21/11/2014 16,051 16,409 2,29 16,473 16,051 1.886.053
20/11/2014 16,041 16,041 -0,15 16,100 15,879 1.718.172
19/11/2014 16,007 16,066 0,31 16,164 15,968 2.161.766
18/11/2014 15,948 16,017 0,40 16,085 15,914 1.493.443
17/11/2014 15,698 15,953 0,90 16,012 15,654 2.339.385
14/11/2014 15,806 15,811 0,56 15,874 15,698 1.614.400
13/11/2014 15,855 15,722 -0,56 16,007 15,703 1.801.437
12/11/2014 16,066 15,811 -2,45 16,159 15,811 1.668.992
11/11/2014 16,286 16,208 -0,39 16,350 16,193 1.446.576
10/11/2014 15,757 16,272 2,79 16,282 15,678 1.550.419
07/11/2014 15,884 15,830 0,12 16,051 15,713 1.717.037
06/11/2014 15,801 15,811 -0,46 16,134 15,737 1.860.409
05/11/2014 15,649 15,884 2,08 16,007 15,634 1.940.973
04/11/2014 15,958 15,560 -2,31 16,110 15,526 2.342.451
03/11/2014 16,005 15,928 -0,24 16,154 15,842 1.562.419
31/10/2014 16,145 15,967 0,79 16,231 15,722 2.478.315
30/10/2014 15,481 15,842 4,54 15,866 14,933 3.030.735
29/10/2014 15,250 15,154 -0,32 15,308 15,015 1.266.930
28/10/2014 14,707 15,202 3,54 15,246 14,707 1.666.945
27/10/2014 14,914 14,683 -0,26 14,943 14,443 1.605.388
24/10/2014 14,640 14,722 0,33 14,750 14,529 1.217.461
23/10/2014 14,568 14,674 0,30 14,722 14,424 1.003.943
22/10/2014 14,409 14,630 1,74 14,640 14,347 1.545.414
21/10/2014 14,024 14,380 2,54 14,380 13,933 1.079.646
20/10/2014 14,082 14,024 -0,48 14,082 13,880 1.389.086
17/10/2014 13,736 14,092 3,24 14,116 13,669 2.165.781
16/10/2014 13,770 13,649 -0,35 13,885 13,193 3.279.627
15/10/2014 14,275 13,698 -3,88 14,342 13,664 2.347.065
14/10/2014 14,279 14,250 -1,17 14,366 14,020 2.863.798
13/10/2014 14,183 14,419 0,94 14,472 14,092 1.499.038
10/10/2014 14,231 14,284 -0,30 14,318 14,005 1.899.711
09/10/2014 14,529 14,327 -0,53 14,592 14,289 1.688.464
08/10/2014 14,375 14,404 0,07 14,452 14,193 1.612.868
07/10/2014 14,722 14,395 -2,54 14,722 14,395 1.315.287
06/10/2014 14,808 14,770 0,33 15,005 14,755 983.279
03/10/2014 14,674 14,722 1,06 14,765 14,520 1.354.395
02/10/2014 14,880 14,568 -2,23 14,919 14,549 1.309.171
01/10/2014 15,010 14,899 -0,93 15,149 14,861 1.089.891
30/09/2014 14,972 15,039 0,77 15,101 14,880 1.324.439
29/09/2014 15,092 14,924 -1,24 15,116 14,823 1.091.316
26/09/2014 14,904 15,111 1,49 15,145 14,741 1.108.340
25/09/2014 14,962 14,890 -0,67 15,097 14,861 1.902.783
24/09/2014 15,024 14,991 -0,35 15,039 14,823 1.545.856
23/09/2014 15,207 15,044 -1,54 15,231 14,933 1.376.303
22/09/2014 15,217 15,279 -0,22 15,351 15,193 1.078.558
19/09/2014 15,505 15,313 -0,66 15,726 15,313 4.732.380
18/09/2014 15,424 15,414 0,22 15,472 15,342 1.372.346
17/09/2014 15,198 15,380 1,62 15,481 15,198 1.597.062
16/09/2014 15,231 15,135 -0,91 15,294 15,092 1.537.894
15/09/2014 15,274 15,274 -0,56 15,356 15,246 886.670
12/09/2014 15,289 15,361 0,63 15,361 15,226 1.114.782
11/09/2014 15,385 15,265 -0,75 15,462 15,174 1.193.497
10/09/2014 15,438 15,380 -0,78 15,452 15,202 1.287.026
09/09/2014 15,674 15,501 -1,47 15,760 15,433 860.221
08/09/2014 15,818 15,731 -0,52 15,866 15,717 739.433
05/09/2014 15,755 15,813 0,58 15,885 15,597 1.140.108
04/09/2014 15,616 15,722 1,27 15,832 15,433 1.907.295
03/09/2014 15,481 15,525 0,59 15,640 15,443 674.442
02/09/2014 15,376 15,433 0,41 15,549 15,361 812.501
01/09/2014 15,400 15,371 -0,16 15,476 15,289 768.176
29/08/2014 15,342 15,395 0,41 15,395 15,255 1.063.384
28/08/2014 15,419 15,332 -1,09 15,428 15,270 952.852
27/08/2014 15,467 15,501 0,00 15,525 15,380 898.540
26/08/2014 15,270 15,501 1,45 15,515 15,255 992.948
25/08/2014 15,318 15,279 0,57 15,356 15,178 912.036
22/08/2014 15,289 15,193 -0,53 15,303 15,087 843.803
21/08/2014 15,020 15,274 1,86 15,332 14,919 1.855.668
20/08/2014 14,847 14,996 1,10 14,996 14,808 731.176
19/08/2014 14,871 14,832 0,26 14,948 14,789 658.866
18/08/2014 14,856 14,794 0,52 14,952 14,794 693.692
15/08/2014 14,832 14,717 -0,39 14,943 14,654 1.061.660
14/08/2014 14,722 14,774 0,20 14,827 14,649 867.351
13/08/2014 14,832 14,746 0,03 14,856 14,649 966.977
12/08/2014 14,587 14,741 0,89 14,832 14,573 1.271.893
11/08/2014 14,611 14,611 0,90 14,722 14,568 1.050.026
08/08/2014 14,236 14,481 0,70 14,549 14,164 1.641.374
07/08/2014 14,452 14,380 -0,76 14,563 14,347 1.956.749
06/08/2014 14,837 14,491 -3,49 14,837 14,303 2.960.184
05/08/2014 15,265 15,015 -1,26 15,284 14,986 1.603.673
04/08/2014 15,433 15,207 -1,10 15,448 15,193 968.865
01/08/2014 15,794 15,376 -2,59 15,799 15,294 1.655.844
31/07/2014 16,125 15,784 -1,85 16,154 15,746 934.561
30/07/2014 16,217 16,082 -0,62 16,222 16,044 1.203.109
29/07/2014 16,250 16,183 0,27 16,255 16,130 668.464
28/07/2014 16,193 16,140 0,21 16,279 16,087 958.585
25/07/2014 16,034 16,106 0,42 16,174 15,972 1.243.908
24/07/2014 15,880 16,039 0,63 16,092 15,731 1.197.306
23/07/2014 16,443 15,938 -0,51 16,443 15,837 1.055.216
22/07/2014 15,702 16,020 1,28 16,020 15,702 880.620
21/07/2014 15,770 15,818 0,34 15,851 15,717 772.985
18/07/2014 15,837 15,765 -0,88 15,866 15,693 870.723
17/07/2014 15,904 15,904 -0,54 16,044 15,866 521.921
16/07/2014 15,751 15,991 2,06 16,000 15,731 975.934
15/07/2014 15,726 15,669 -0,46 15,799 15,616 988.600
14/07/2014 15,717 15,741 0,65 15,827 15,645 693.599
11/07/2014 15,385 15,640 0,93 15,842 15,347 1.767.014
10/07/2014 15,717 15,496 -1,29 15,741 15,400 1.700.351
09/07/2014 15,928 15,698 -1,21 15,948 15,577 1.407.868
08/07/2014 16,116 15,890 -1,58 16,178 15,794 1.264.783
07/07/2014 16,289 16,145 -1,41 16,327 16,068 703.816
04/07/2014 16,491 16,375 -0,61 16,539 16,371 698.292
03/07/2014 16,347 16,476 0,79 16,616 16,327 1.226.694
02/07/2014 16,188 16,347 1,16 16,395 16,135 1.266.802
01/07/2014 16,212 16,159 0,00 16,246 16,092 1.295.656
30/06/2014 16,087 16,159 0,48 16,183 16,025 952.857
27/06/2014 16,159 16,082 -0,21 16,198 16,058 613.857
26/06/2014 16,101 16,116 0,45 16,140 15,962 702.495
25/06/2014 16,049 16,044 -0,27 16,073 15,871 1.407.980
24/06/2014 16,053 16,087 0,24 16,164 16,005 626.551
23/06/2014 16,039 16,049 0,09 16,101 15,972 861.526
20/06/2014 16,222 16,034 -1,07 16,241 16,034 1.361.046
19/06/2014 16,318 16,207 0,15 16,342 16,178 731.347
18/06/2014 16,125 16,183 0,54 16,443 16,125 1.532.695
17/06/2014 15,996 16,097 0,66 16,116 15,962 907.561
16/06/2014 15,996 15,991 -0,30 16,044 15,914 1.064.335
13/06/2014 16,154 16,039 -0,71 16,202 16,010 987.707
12/06/2014 16,183 16,154 -0,27 16,323 16,101 1.071.975
11/06/2014 16,294 16,198 -0,91 16,299 16,058 1.446.501
10/06/2014 16,130 16,347 1,37 16,361 16,125 2.102.805
09/06/2014 15,904 16,125 1,05 16,154 15,904 1.197.984
06/06/2014 15,597 15,957 2,60 15,957 15,573 1.823.009
05/06/2014 15,438 15,553 0,62 15,616 15,395 941.287
04/06/2014 15,428 15,457 -0,03 15,505 15,255 1.549.484
03/06/2014 15,534 15,462 -0,12 15,558 15,433 1.306.497
02/06/2014 15,525 15,481 0,16 15,664 15,385 852.641
30/05/2014 15,299 15,457 1,13 15,510 15,246 1.736.983
29/05/2014 15,380 15,284 -0,78 15,404 15,130 986.006
28/05/2014 15,294 15,404 0,76 15,404 15,289 974.232
27/05/2014 15,308 15,289 -0,06 15,390 15,241 1.142.960
26/05/2014 15,260 15,299 0,44 15,371 15,231 1.022.547
23/05/2014 15,135 15,231 0,64 15,284 15,106 1.154.947
22/05/2014 15,231 15,135 -0,32 15,241 15,053 886.206
21/05/2014 15,135 15,183 0,03 15,255 15,106 1.086.621
20/05/2014 15,289 15,178 -0,69 15,366 15,130 1.218.186
19/05/2014 15,250 15,284 0,25 15,409 15,121 1.233.730
16/05/2014 15,101 15,246 0,67 15,318 14,996 2.572.690
15/05/2014 15,520 15,145 -2,66 15,544 15,049 2.202.175
14/05/2014 15,842 15,558 0,62 15,943 15,496 2.462.710
13/05/2014 15,422 15,463 0,48 15,504 15,358 2.241.891
12/05/2014 15,202 15,390 1,45 15,422 15,202 1.673.554
09/05/2014 15,234 15,170 -0,48 15,312 15,138 2.073.555
08/05/2014 15,065 15,243 1,18 15,248 15,028 1.173.475
07/05/2014 15,028 15,065 -0,93 15,197 14,946 1.808.477
06/05/2014 14,941 15,207 2,44 15,367 14,900 2.033.866
publicidad