Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

ABERTIS A (ABE)ABERTIS A (ABE)

0,040,26 %
15,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/08/2014 15,465 15,425 0,26 15,545 15,380 658.866
18/08/2014 15,450 15,385 0,52 15,550 15,385 693.692
15/08/2014 15,425 15,305 -0,39 15,540 15,240 1.061.660
14/08/2014 15,310 15,365 0,20 15,420 15,235 867.351
13/08/2014 15,425 15,335 0,03 15,450 15,235 966.977
12/08/2014 15,170 15,330 0,89 15,425 15,155 1.271.893
11/08/2014 15,195 15,195 0,90 15,310 15,150 1.050.026
08/08/2014 14,805 15,060 0,70 15,130 14,730 1.641.374
07/08/2014 15,030 14,955 -0,76 15,145 14,920 1.956.749
06/08/2014 15,430 15,070 -3,49 15,430 14,875 2.960.184
05/08/2014 15,875 15,615 -1,26 15,895 15,585 1.603.673
04/08/2014 16,050 15,815 -1,09 16,065 15,800 968.865
01/08/2014 16,425 15,990 -2,59 16,430 15,905 1.655.844
31/07/2014 16,770 16,415 -1,85 16,800 16,375 934.561
30/07/2014 16,865 16,725 -0,62 16,870 16,685 1.203.109
29/07/2014 16,900 16,830 0,27 16,905 16,775 668.464
28/07/2014 16,840 16,785 0,21 16,930 16,730 958.585
25/07/2014 16,675 16,750 0,42 16,820 16,610 1.243.908
24/07/2014 16,515 16,680 0,63 16,735 16,360 1.197.306
23/07/2014 17,100 16,575 -0,51 17,100 16,470 1.055.216
22/07/2014 16,330 16,660 1,28 16,660 16,330 880.620
21/07/2014 16,400 16,450 0,34 16,485 16,345 772.985
18/07/2014 16,470 16,395 -0,88 16,500 16,320 870.723
17/07/2014 16,540 16,540 -0,54 16,685 16,500 521.921
16/07/2014 16,380 16,630 2,06 16,640 16,360 975.934
15/07/2014 16,355 16,295 -0,46 16,430 16,240 988.600
14/07/2014 16,345 16,370 0,65 16,460 16,270 693.599
11/07/2014 16,000 16,265 0,93 16,475 15,960 1.767.014
10/07/2014 16,345 16,115 -1,29 16,370 16,015 1.700.351
09/07/2014 16,565 16,325 -1,21 16,585 16,200 1.407.868
08/07/2014 16,760 16,525 -1,58 16,825 16,425 1.264.783
07/07/2014 16,940 16,790 -1,41 16,980 16,710 703.816
04/07/2014 17,150 17,030 -0,61 17,200 17,025 698.292
03/07/2014 17,000 17,135 0,79 17,280 16,980 1.226.694
02/07/2014 16,835 17,000 1,16 17,050 16,780 1.266.802
01/07/2014 16,860 16,805 0,00 16,895 16,735 1.295.656
30/06/2014 16,730 16,805 0,48 16,830 16,665 952.857
27/06/2014 16,805 16,725 -0,21 16,845 16,700 613.857
26/06/2014 16,745 16,760 0,45 16,785 16,600 702.495
25/06/2014 16,690 16,685 -0,27 16,715 16,505 1.407.980
24/06/2014 16,695 16,730 0,24 16,810 16,645 626.551
23/06/2014 16,680 16,690 0,09 16,745 16,610 861.526
20/06/2014 16,870 16,675 -1,07 16,890 16,675 1.361.046
19/06/2014 16,970 16,855 0,15 16,995 16,825 731.347
18/06/2014 16,770 16,830 0,54 17,100 16,770 1.532.695
17/06/2014 16,635 16,740 0,66 16,760 16,600 907.561
16/06/2014 16,635 16,630 -0,30 16,685 16,550 1.064.335
13/06/2014 16,800 16,680 -0,71 16,850 16,650 987.707
12/06/2014 16,830 16,800 -0,27 16,975 16,745 1.071.975
11/06/2014 16,945 16,845 -0,91 16,950 16,700 1.446.501
10/06/2014 16,775 17,000 1,37 17,015 16,770 2.102.805
09/06/2014 16,540 16,770 1,05 16,800 16,540 1.197.984
06/06/2014 16,220 16,595 2,60 16,595 16,195 1.823.009
05/06/2014 16,055 16,175 0,62 16,240 16,010 941.287
04/06/2014 16,045 16,075 -0,03 16,125 15,865 1.549.484
03/06/2014 16,155 16,080 -0,12 16,180 16,050 1.306.497
02/06/2014 16,145 16,100 0,16 16,290 16,000 852.641
30/05/2014 15,910 16,075 1,13 16,130 15,855 1.736.983
29/05/2014 15,995 15,895 -0,78 16,020 15,735 986.006
28/05/2014 15,905 16,020 0,75 16,020 15,900 974.232
27/05/2014 15,920 15,900 -0,06 16,005 15,850 1.142.960
26/05/2014 15,870 15,910 0,44 15,985 15,840 1.022.547
23/05/2014 15,740 15,840 0,64 15,895 15,710 1.154.947
22/05/2014 15,840 15,740 -0,32 15,850 15,655 886.206
21/05/2014 15,740 15,790 0,03 15,865 15,710 1.086.621
20/05/2014 15,900 15,785 -0,69 15,980 15,735 1.218.186
19/05/2014 15,860 15,895 0,25 16,025 15,725 1.233.730
16/05/2014 15,705 15,855 0,67 15,930 15,595 2.572.690
15/05/2014 16,140 15,750 -2,66 16,165 15,650 2.202.175
14/05/2014 16,475 16,180 0,62 16,580 16,115 2.462.710
13/05/2014 16,038 16,081 0,48 16,124 15,972 2.241.891
12/05/2014 15,810 16,005 1,45 16,038 15,810 1.673.554
09/05/2014 15,843 15,776 -0,48 15,924 15,743 2.073.555
08/05/2014 15,667 15,852 1,19 15,857 15,629 1.173.475
07/05/2014 15,629 15,667 -0,93 15,805 15,543 1.808.477
06/05/2014 15,538 15,814 2,44 15,981 15,495 2.033.866
05/05/2014 15,505 15,438 -0,43 15,572 15,257 3.593.499
02/05/2014 15,386 15,505 0,46 15,591 15,314 1.070.731
30/04/2014 15,295 15,433 0,65 15,481 15,272 1.220.202
29/04/2014 15,276 15,333 0,44 15,457 15,200 1.470.925
28/04/2014 15,272 15,267 0,03 15,381 15,172 652.830
25/04/2014 15,343 15,262 -0,81 15,462 15,219 825.776
24/04/2014 15,562 15,386 -0,40 15,610 15,229 1.829.412
23/04/2014 15,381 15,448 0,43 15,505 15,329 1.833.477
22/04/2014 15,200 15,381 1,99 15,410 15,143 1.536.424
17/04/2014 15,086 15,081 -0,03 15,191 14,986 1.084.692
16/04/2014 15,110 15,086 0,96 15,219 15,005 1.104.792
15/04/2014 15,162 14,943 -1,26 15,205 14,833 2.512.508
14/04/2014 15,024 15,133 0,25 15,143 14,838 1.533.737
11/04/2014 15,405 15,095 -2,52 15,405 14,981 1.955.858
10/04/2014 15,910 15,486 -2,17 15,938 15,400 2.100.480
09/04/2014 15,800 15,829 0,21 15,938 15,786 2.269.929
08/04/2014 15,929 15,795 -0,63 15,952 15,333 4.466.135
07/04/2014 15,741 15,895 -0,32 16,054 15,741 1.042.800
04/04/2014 15,984 15,947 -0,21 16,017 15,741 1.468.436
03/04/2014 15,853 15,979 1,03 16,054 15,825 1.941.713
02/04/2014 15,685 15,816 1,10 15,816 15,601 869.842
01/04/2014 15,526 15,643 1,06 15,690 15,466 1.244.671
31/03/2014 15,596 15,480 -0,24 15,662 15,480 1.163.570
28/03/2014 15,498 15,517 0,76 15,615 15,480 865.522
27/03/2014 15,363 15,400 0,00 15,512 15,330 993.126
26/03/2014 15,321 15,400 1,13 15,629 15,284 1.144.967
25/03/2014 15,083 15,228 1,59 15,274 15,031 820.943
24/03/2014 15,158 14,989 -1,08 15,237 14,924 911.033
21/03/2014 15,344 15,153 -1,25 15,461 15,153 1.590.521
20/03/2014 15,153 15,344 0,89 15,344 15,083 1.369.067
19/03/2014 15,130 15,209 0,74 15,354 15,013 1.275.446
18/03/2014 15,050 15,097 0,15 15,153 14,873 1.113.511
17/03/2014 14,700 15,074 2,22 15,074 14,691 1.299.536
14/03/2014 14,980 14,747 -2,17 15,008 14,616 1.690.281
13/03/2014 15,433 15,074 -2,56 15,512 15,074 1.513.328
12/03/2014 15,494 15,470 -0,21 15,582 15,410 1.335.056
11/03/2014 15,452 15,503 0,64 15,540 15,368 1.353.474
10/03/2014 15,601 15,405 -1,82 15,741 15,298 7.184.220
07/03/2014 15,877 15,690 -1,03 15,909 15,610 1.348.118
06/03/2014 15,769 15,853 0,62 15,947 15,760 1.353.249
05/03/2014 15,685 15,755 0,03 15,858 15,624 3.066.462
04/03/2014 15,652 15,751 0,72 15,807 15,596 1.696.089
03/03/2014 15,690 15,638 -1,62 15,779 15,550 2.316.873
28/02/2014 16,068 15,895 -1,39 16,110 15,863 2.253.356
27/02/2014 16,119 16,119 -0,52 16,250 16,012 1.262.788
26/02/2014 16,418 16,204 -1,50 16,437 16,134 2.213.827
25/02/2014 16,129 16,451 1,44 16,474 16,105 1.627.170
24/02/2014 15,844 16,218 2,15 16,218 15,830 1.340.065
21/02/2014 15,937 15,877 -0,29 15,970 15,797 1.004.187
20/02/2014 15,825 15,923 -0,79 15,923 15,765 1.432.939
19/02/2014 15,961 16,049 0,44 16,101 15,895 986.207
18/02/2014 15,886 15,979 0,50 16,012 15,793 1.234.549
17/02/2014 16,063 15,900 -0,79 16,110 15,895 549.165
14/02/2014 15,975 16,026 0,15 16,096 15,905 685.992
13/02/2014 15,746 16,003 1,24 16,054 15,652 1.401.916
12/02/2014 15,858 15,807 -0,30 15,900 15,741 1.025.368
11/02/2014 15,877 15,853 0,74 15,877 15,737 933.517
10/02/2014 15,872 15,737 -0,77 15,872 15,666 1.007.341
07/02/2014 15,704 15,858 1,13 15,858 15,601 1.150.341
06/02/2014 15,503 15,681 1,33 15,727 15,438 1.374.339
05/02/2014 15,293 15,475 0,91 15,559 15,237 989.581
04/02/2014 15,354 15,335 -0,58 15,456 15,176 1.174.684
03/02/2014 15,410 15,424 -0,36 15,573 15,358 1.809.639
31/01/2014 15,522 15,480 -0,33 15,564 15,288 1.473.924
30/01/2014 15,480 15,531 0,30 15,615 15,368 1.202.461
29/01/2014 15,386 15,484 1,10 15,704 15,195 1.546.005
28/01/2014 15,167 15,316 0,58 15,358 15,116 1.398.471
27/01/2014 15,363 15,228 -0,43 15,442 15,060 1.806.432
24/01/2014 15,886 15,293 -3,51 15,923 15,246 1.519.776
23/01/2014 15,942 15,849 -0,67 16,040 15,695 1.158.882
22/01/2014 16,227 15,956 -1,36 16,264 15,919 1.319.013
21/01/2014 16,148 16,176 -0,32 16,222 16,082 1.471.123
20/01/2014 16,190 16,227 -0,06 16,250 16,063 1.151.856
17/01/2014 16,017 16,236 1,55 16,446 15,830 2.075.686
16/01/2014 15,858 15,989 0,74 16,026 15,830 1.508.551
15/01/2014 15,783 15,872 0,98 15,951 15,737 1.602.181
14/01/2014 15,494 15,718 0,66 15,718 15,363 1.970.496
13/01/2014 15,531 15,615 0,75 15,662 15,410 741.536
10/01/2014 15,522 15,498 0,03 15,662 15,456 1.276.068
09/01/2014 15,428 15,494 0,48 15,816 15,326 1.615.466
08/01/2014 15,363 15,419 0,70 15,503 15,298 1.601.821
07/01/2014 15,097 15,312 1,20 15,330 15,036 1.924.555
06/01/2014 14,980 15,130 0,59 15,172 14,980 924.403
03/01/2014 15,017 15,041 0,03 15,162 14,994 955.050
02/01/2014 15,130 15,036 -0,31 15,232 14,952 1.656.834
31/12/2013 15,158 15,083 -0,49 15,167 15,083 445.532
30/12/2013 15,130 15,158 0,19 15,167 15,031 986.758
27/12/2013 15,078 15,130 0,56 15,144 14,985 1.303.304
24/12/2013 15,036 15,045 0,56 15,167 14,999 327.810
23/12/2013 14,639 14,961 2,96 14,989 14,625 1.161.158
20/12/2013 14,555 14,532 -0,32 14,644 14,490 1.970.610
19/12/2013 14,256 14,578 3,04 14,588 14,256 1.290.657
18/12/2013 14,289 14,149 -0,62 14,340 14,107 2.472.240
17/12/2013 14,364 14,238 -0,94 14,410 14,214 1.173.528
16/12/2013 14,149 14,373 1,48 14,429 14,107 1.192.429
13/12/2013 14,154 14,163 -0,69 14,275 14,042 1.407.486
12/12/2013 14,378 14,261 -1,04 14,476 14,219 902.165
11/12/2013 14,476 14,410 -0,36 14,574 14,392 807.939
10/12/2013 14,616 14,462 -0,99 14,649 14,410 1.264.727
09/12/2013 14,471 14,607 0,90 14,611 14,452 3.324.403
06/12/2013 14,522 14,476 -0,16 14,583 14,252 2.473.168
05/12/2013 14,583 14,499 -0,42 14,616 14,466 1.264.832
04/12/2013 14,564 14,560 0,19 14,644 14,429 1.197.659
03/12/2013 14,602 14,532 -0,26 14,672 14,466 1.923.859
02/12/2013 14,621 14,569 -0,32 14,644 14,378 1.001.845
29/11/2013 14,616 14,616 0,19 14,686 14,564 1.615.377
28/11/2013 14,546 14,588 -0,06 14,677 14,522 1.021.454
27/11/2013 14,382 14,597 1,53 14,630 14,336 1.239.566
26/11/2013 14,158 14,378 1,28 14,382 14,154 1.651.503
25/11/2013 14,228 14,196 0,40 14,308 14,144 1.021.791
22/11/2013 14,056 14,140 0,53 14,228 14,004 1.348.822
21/11/2013 13,901 14,065 0,74 14,140 13,855 1.182.370
20/11/2013 14,065 13,962 -0,86 14,065 13,878 1.614.123
19/11/2013 14,252 14,084 -1,41 14,275 14,084 1.107.839
18/11/2013 14,242 14,284 -0,23 14,434 14,126 1.005.907
15/11/2013 14,322 14,317 -0,26 14,378 14,233 983.069
14/11/2013 14,322 14,354 0,79 14,471 14,266 943.332
13/11/2013 14,270 14,242 -0,16 14,364 14,168 12.940.119
12/11/2013 14,317 14,266 -0,36 14,326 14,149 1.544.798
11/11/2013 14,345 14,317 -0,29 14,420 14,224 701.094
08/11/2013 14,186 14,359 1,08 14,373 14,140 2.664.822
07/11/2013 14,289 14,205 -0,56 14,546 14,186 2.068.593
06/11/2013 14,191 14,284 1,49 14,354 14,186 1.777.353
05/11/2013 14,239 14,074 -0,77 14,257 14,042 1.912.608
04/11/2013 14,184 14,184 0,16 14,248 14,129 1.754.448
01/11/2013 14,412 14,161 -1,93 14,431 14,083 1.796.318
31/10/2013 14,257 14,440 0,48 14,463 14,092 2.135.620
30/10/2013 14,604 14,371 -1,41 14,737 14,348 1.418.281
29/10/2013 14,458 14,577 0,38 14,613 14,422 1.457.853
28/10/2013 14,531 14,522 -0,09 14,577 14,422 1.397.469
25/10/2013 14,536 14,536 -0,47 14,586 14,408 1.512.382
24/10/2013 14,408 14,604 1,46 14,604 14,367 1.092.937
23/10/2013 14,540 14,394 -1,22 14,559 14,303 2.433.315
22/10/2013 14,600 14,572 -0,03 14,741 14,540 2.160.179
21/10/2013 14,536 14,577 0,31 14,668 14,476 1.108.302
18/10/2013 14,431 14,531 0,89 14,577 14,431 1.611.070
17/10/2013 14,330 14,403 0,22 14,490 14,271 1.483.180
16/10/2013 14,193 14,371 0,70 14,394 14,166 1.377.922
15/10/2013 14,198 14,271 1,30 14,330 14,170 1.260.507
14/10/2013 14,188 14,088 -0,74 14,193 13,937 980.935
11/10/2013 14,188 14,193 0,84 14,198 14,019 1.601.336
10/10/2013 13,928 14,074 1,38 14,092 13,928 1.409.773
09/10/2013 13,731 13,882 0,90 13,919 13,704 1.197.777
08/10/2013 13,782 13,759 -0,03 13,809 13,690 4.297.809
07/10/2013 13,668 13,764 0,57 13,777 13,590 1.204.919
04/10/2013 13,553 13,686 1,29 13,686 13,512 1.595.278
03/10/2013 13,631 13,512 -0,57 13,672 13,462 1.940.228
02/10/2013 13,316 13,590 1,92 13,604 13,220 1.975.857
01/10/2013 13,119 13,334 1,57 13,366 13,060 2.383.820
30/09/2013 13,005 13,128 0,14 13,128 12,941 2.100.134
27/09/2013 13,138 13,110 -0,04 13,156 13,046 2.179.678
26/09/2013 13,083 13,115 0,67 13,165 12,978 1.576.402
25/09/2013 12,996 13,028 0,52 13,046 12,859 2.034.274
24/09/2013 12,921 12,960 0,40 12,986 12,821 1.264.473
23/09/2013 12,925 12,908 0,00 13,004 12,817 1.430.269
20/09/2013 12,729 12,908 1,23 12,908 12,729 1.861.139
19/09/2013 12,751 12,751 0,93 12,782 12,647 1.150.293
18/09/2013 12,538 12,634 0,52 12,708 12,486 1.703.776
17/09/2013 12,508 12,568 0,52 12,573 12,490 1.499.414
16/09/2013 12,525 12,503 0,67 12,542 12,451 1.051.474
13/09/2013 12,351 12,420 0,49 12,512 12,325 1.170.623
12/09/2013 12,364 12,360 -0,07 12,412 12,286 2.097.552
11/09/2013 12,272 12,368 0,99 12,368 12,199 1.304.478
10/09/2013 12,138 12,246 1,52 12,246 12,081 1.682.633
09/09/2013 12,103 12,064 -0,43 12,103 11,955 1.020.399
06/09/2013 11,998 12,116 0,98 12,125 11,929 1.749.304
05/09/2013 11,816 11,998 1,81 11,998 11,768 1.860.914
04/09/2013 11,702 11,785 0,67 11,785 11,607 1.216.645
03/09/2013 11,694 11,707 0,19 11,789 11,628 1.633.474
02/09/2013 11,711 11,685 0,49 11,798 11,685 1.286.357
30/08/2013 11,633 11,628 0,38 11,724 11,494 3.108.254
29/08/2013 11,372 11,585 2,42 11,641 11,237 2.621.246
28/08/2013 11,354 11,311 -0,99 11,489 11,232 1.679.430
27/08/2013 11,602 11,424 -2,20 11,620 11,350 2.283.880
26/08/2013 11,768 11,681 -1,18 11,837 11,628 807.413
23/08/2013 11,863 11,820 -0,37 11,920 11,737 995.991
22/08/2013 11,654 11,863 1,75 11,946 11,641 1.570.868
21/08/2013 11,681 11,659 -0,33 11,759 11,598 1.017.830

Mas noticias

publicidad