ABE.MC - Abertis Infraestructuras, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201818,8519,0018,7518,9518,952.880.542
18 ene. 201818,8218,8418,7718,8018,801.545.692
17 ene. 201818,7318,8718,7318,8118,813.163.293
16 ene. 201818,6518,8018,6518,7818,782.953.786
15 ene. 201818,6618,7018,6418,6518,651.951.652
12 ene. 201818,6918,7218,6518,6718,671.830.075
11 ene. 201818,7518,7918,6818,7218,721.295.259
10 ene. 201818,7218,7718,7018,7618,765.334.813
09 ene. 201818,7018,8218,7018,7718,771.908.619
08 ene. 201818,6418,7218,6418,7118,711.750.633
05 ene. 201818,6518,7018,6318,6818,681.484.832
04 ene. 201818,5818,6918,5718,6918,692.393.172
03 ene. 201818,5018,6218,5018,5618,563.111.031
02 ene. 201818,5518,7118,4718,5018,502.503.331
29 dic. 201718,5018,6018,4518,5518,552.098.267
28 dic. 201718,4518,5818,4518,5818,582.211.570
27 dic. 201718,4518,5318,4018,5018,502.026.264
22 dic. 201718,3418,5018,3218,4518,451.100.893
21 dic. 201718,5018,5018,3818,4018,402.306.189
20 dic. 201718,5518,5618,4018,4018,408.980.093
19 dic. 201718,6318,6618,5218,5518,553.729.935
18 dic. 201718,5818,6618,4018,6018,603.709.887
15 dic. 201718,6018,6618,4518,5018,505.997.694
14 dic. 201718,7018,7318,6018,6018,606.718.758
13 dic. 201718,8318,8918,7218,7218,7226.161.602
12 dic. 201718,8018,8418,7418,8418,843.267.445
11 dic. 201718,8118,8618,7618,7718,771.308.301
08 dic. 201718,9018,9018,7818,9018,901.798.157
07 dic. 201718,9719,0518,9418,9718,972.792.886
06 dic. 201718,8518,9318,8318,9318,931.313.950
05 dic. 201718,8018,8918,7918,8818,883.220.280
04 dic. 201718,7918,8918,7518,8518,851.752.086
01 dic. 201718,7018,8318,6818,8018,801.640.770
30 nov. 201718,6718,7618,6618,7618,765.511.885
29 nov. 201718,6418,6518,5718,6218,621.366.219
28 nov. 201718,5718,6218,5618,6018,601.493.689
27 nov. 201718,4918,5918,4818,5918,593.517.771
24 nov. 201718,5118,5518,4918,5218,521.824.753
23 nov. 201718,5018,5518,4618,5518,553.514.672
22 nov. 201718,5018,5518,4318,4518,452.277.301
21 nov. 201718,4218,5318,4118,4718,471.310.028
20 nov. 201718,4018,5118,3818,4318,431.146.959
17 nov. 201718,4318,5218,4018,4118,412.855.793
16 nov. 201718,4018,4818,3618,4318,432.448.071
15 nov. 201718,3118,4018,2718,3618,365.442.844
14 nov. 201718,3518,4218,3518,3518,3523.769.320
13 nov. 201718,4218,4718,3518,3518,355.020.175
10 nov. 201718,4518,4918,4418,4518,451.793.380
09 nov. 201718,5018,5718,4418,4518,453.505.141
08 nov. 201718,4618,5618,4618,5618,563.435.458
07 nov. 201718,4418,5118,4418,5018,502.252.735
06 nov. 201718,5118,5518,4518,4518,4513.065.210
03 nov. 201718,6718,7118,5118,5218,5224.571.557
02 nov. 201718,5718,7118,5718,7118,7113.114.739
01 nov. 201718,6118,6518,5618,5718,573.362.771
31 oct. 201718,6518,6818,5618,5718,574.396.875
31 oct. 20170.4 Dividendo
30 oct. 201718,9519,0018,9118,9118,5115.725.416
27 oct. 201718,9019,0018,8818,9018,5022.610.922
26 oct. 201718,8518,9218,8318,9018,5041.232.911
25 oct. 201718,9218,9518,8318,8418,454.450.539
24 oct. 201718,9719,0018,9318,9318,533.310.421
23 oct. 201719,0019,0918,9518,9718,573.543.260
20 oct. 201718,7919,0618,7619,0618,666.373.228
19 oct. 201718,8418,9218,6618,7818,3812.929.526
18 oct. 201717,4319,1017,4318,8418,4416.199.310
17 oct. 201717,5817,6417,3017,6017,2311.885.784
16 oct. 201717,6017,6617,4917,6517,288.832.022
13 oct. 201717,4617,5017,3817,4717,104.424.994
12 oct. 201717,3317,4317,3317,4317,063.301.735
11 oct. 201717,3817,4717,3417,3817,015.373.086
10 oct. 201717,3217,3817,2417,3817,015.903.895
09 oct. 201717,2617,3817,2317,3516,983.084.052
06 oct. 201717,2717,3417,2017,2616,903.625.868
05 oct. 201717,0617,3617,0517,3416,9713.119.431
04 oct. 201717,0517,2616,9917,2616,8910.626.724
03 oct. 201717,0117,1016,8917,1016,748.424.188
02 oct. 201717,1017,1216,9817,0716,7014.396.161
29 sept. 201717,0817,1317,0217,1016,7413.589.839
28 sept. 201717,0917,1417,0217,0816,712.701.132
27 sept. 201717,1217,1517,0917,1016,741.654.813
26 sept. 201717,1517,2217,1117,1516,781.991.197
25 sept. 201717,3117,3917,1517,1916,831.867.295
22 sept. 201717,0217,3717,0217,3717,004.122.713
21 sept. 201717,1017,1316,9917,0316,676.816.439
20 sept. 201717,0517,1717,0217,0216,664.391.193
19 sept. 201717,0717,1417,0617,1216,762.157.134
18 sept. 201717,0017,1817,0017,0316,672.974.613
15 sept. 201717,0317,1217,0217,0216,663.952.114
14 sept. 201717,0517,0817,0017,0816,722.990.208
13 sept. 201717,1017,1517,0817,1116,752.421.068
12 sept. 201717,1517,2017,0717,1216,761.854.215
11 sept. 201716,9717,1616,9717,1516,781.907.032
08 sept. 201716,9216,9716,9016,9616,601.494.244
07 sept. 201716,9116,9416,8916,9316,571.594.703
06 sept. 201716,9216,9816,8516,8516,502.333.511
05 sept. 201716,9016,9816,8716,9816,621.093.354
04 sept. 201716,9216,9716,8916,9016,541.143.407
01 sept. 201717,0017,0616,9516,9716,612.104.861
31 ago. 201716,9317,0016,8917,0016,641.947.263
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines