Yahoo! FinanzasYahoo! Finanzas - Mi Yahoo - Yahoo! - Ayuda 
miércoles, 10 febrero 2010, 09:18 - La bolsa de Madrid cierra en 8 horas 17 minutos. Ibex 35 +1,09%
  |
  
 
ABERTIS -A- (ABE.MC)A las 09:02 : 13,90 €  Up 0,09 (0,62%)  
 Más sobre ABE.MC
Cotizaciones
HerePrecios históricos
Gráficos
Análisis técnico
Noticias
Compañía
Cobertura de analistas

Precios históricosBuscar precios históricos de
Definir fechas
Desde:Ej. Ene 1, 2003
Hasta:
Diario
Semanal
Mensual
Primer | Ant. | Próx. | Últ.
Precios
FechaAbiertoMáximoMínimoCierreVolumenCierre ajustado*
8-feb-1013,3513,8013,3513,723.041.80013,72
5-feb-1013,7213,7713,3613,364.137.90013,36
4-feb-1014,8114,8313,7713,784.117.80013,78
2-feb-1014,7615,0614,7615,041.096.90015,04
1-feb-1014,6214,9314,6214,801.364.20014,80
29-ene-1014,5314,8914,5314,672.076.90014,67
28-ene-1014,8214,9814,5014,501.966.20014,50
27-ene-1014,7614,9814,6614,732.080.20014,73
26-ene-1014,6715,0214,6714,891.348.10014,89
25-ene-1014,7514,8614,6514,702.473.70014,70
22-ene-1014,8515,0214,7614,811.935.10014,81
21-ene-1015,1015,1514,7714,841.857.90014,84
20-ene-1015,4015,5315,0115,071.390.00015,07
19-ene-1015,2215,5415,0715,441.052.00015,44
18-ene-1015,2815,3115,1215,25552.30015,25
15-ene-1015,5715,5815,1515,202.027.70015,20
14-ene-1015,4415,5015,3215,491.395.20015,49
13-ene-1015,2815,5315,2815,381.298.10015,38
12-ene-1015,5515,6515,2515,332.015.10015,33
11-ene-1015,9415,9815,6515,681.714.60015,68
8-ene-1016,0916,0915,6915,801.926.50015,80
7-ene-1015,9416,0815,9315,951.368.30015,95
6-ene-1016,0416,1515,9716,08984.60016,08
5-ene-1016,0516,0715,9316,021.357.90016,02
4-ene-1015,7915,9515,7815,951.362.40015,95
30-dic-0915,7415,7515,6515,72927.60015,72
29-dic-0915,7015,7215,6015,701.351.30015,70
28-dic-0915,5015,6515,3915,64859.40015,64
23-dic-0915,4415,4815,3315,471.596.90015,47
22-dic-0915,1215,4015,1215,341.564.30015,34
21-dic-0914,9015,1614,8515,121.248.20015,12
18-dic-0915,1215,1514,8114,821.509.90014,82
17-dic-0915,1115,2815,0115,051.456.90015,05
16-dic-0915,0715,3115,0715,311.407.70015,31
15-dic-0915,0515,1914,8115,111.934.00015,11
14-dic-0914,9415,1014,7114,951.250.50014,95
11-dic-0914,7415,0014,7414,971.361.90014,97
10-dic-0914,8314,9714,6114,821.947.10014,82
9-dic-0915,1915,3414,8014,891.648.50014,89
8-dic-0915,3415,5015,0915,22860.90015,22
7-dic-0915,4015,5715,3415,44627.70015,44
4-dic-0915,4015,5115,2215,45753.70015,45
3-dic-0915,4815,5515,2715,34919.90015,34
2-dic-0915,4915,5215,3015,37941.20015,37
1-dic-0915,3215,5415,2615,54817.40015,54
30-nov-0915,3215,4014,9415,181.119.60015,18
27-nov-0914,7515,3114,7215,24875.70015,24
26-nov-0915,4115,5915,0515,07777.20015,07
25-nov-0915,6515,7015,4315,56698.80015,56
24-nov-0915,6015,7415,4215,57802.40015,57
23-nov-0915,8015,8015,6015,62763.20015,62
20-nov-0915,4415,6515,3315,38917.20015,38
19-nov-0915,6515,7415,3815,42739.40015,42
18-nov-0915,6215,7515,5915,721.005.00015,72
17-nov-0915,5215,7715,5215,631.261.10015,63
16-nov-0915,5615,6515,4515,621.073.20015,62
13-nov-0915,4215,4615,2815,371.533.80015,37
12-nov-0915,4315,5715,2615,271.617.30015,27
11-nov-0915,6015,6815,3915,431.167.10015,43
10-nov-0915,3515,5914,7515,541.253.80015,54
9-nov-0915,3115,5215,2315,44973.60015,44
6-nov-0915,2215,2814,9415,121.676.10015,12
5-nov-0914,9915,1214,6915,011.261.60015,01
4-nov-0914,6414,8814,5714,761.367.10014,76
3-nov-0914,4814,6414,4214,511.649.60014,51
2-nov-0914,3614,7814,3614,651.156.50014,65
* Ajustado por dividendos y splits.
Primer | Ant. | Próx. | Últ.
Bajar en formato de hoja de cálculo Bajar en formato de hoja de cálculo


Añadir a mi cartera Añadir a mi cartera    Envía esta página Envía esta página    Sigue tus acciones en Yahoo! Messenger Sigue tus acciones en Yahoo! Messenger
Buscar precios históricos de este símbolo: Buscar
•IBEX 35•Componentes de IBEX