ABE.MC - Abertis Infraestructuras, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201818,2818,3118,2818,3018,303.442.141
24 abr. 201818,2818,3118,2818,3018,303.442.141
23 abr. 201818,3018,3018,2818,2918,293.003.667
20 abr. 201818,3018,3018,2818,2818,283.756.607
19 abr. 201818,3018,3118,2918,3018,304.019.431
18 abr. 201818,3018,3118,2918,3018,307.261.665
17 abr. 201818,3018,3018,2918,3018,303.382.882
16 abr. 201818,3018,3018,2818,2818,2810.317.602
13 abr. 201818,2818,3118,2818,3018,308.030.985
12 abr. 201818,2418,2718,2018,2018,209.862.451
11 abr. 201818,2018,2518,2018,2418,244.310.977
10 abr. 201818,2118,2318,1918,2118,2122.433.494
09 abr. 201818,2018,2218,1918,2018,202.159.061
06 abr. 201818,1918,2218,1918,1918,192.147.010
05 abr. 201818,2218,2318,1918,1918,192.856.191
04 abr. 201818,1918,2118,1818,2118,218.867.505
03 abr. 201818,1918,2418,1818,2118,216.965.608
29 mar. 201818,1918,2218,1818,2218,225.594.482
28 mar. 201818,1818,2018,1818,1918,192.689.372
27 mar. 201818,2018,2018,1818,1918,1924.539.264
26 mar. 201818,1918,2218,1818,1918,195.485.271
23 mar. 201818,2018,2218,1818,1918,1941.482.979
22 mar. 201818,1818,2318,1818,2218,2214.003.479
21 mar. 201818,2218,2518,1818,1818,1820.001.876
20 mar. 201818,2118,2318,2018,2218,2226.022.774
19 mar. 201818,1818,2318,1718,2118,2132.550.641
16 mar. 201818,2118,2518,1718,1718,1727.619.649
16 mar. 20180.4 Dividendo
15 mar. 201818,6018,6418,5818,5818,185.916.559
14 mar. 201818,6018,6318,5818,6118,2121.853.635
13 mar. 201818,5518,6218,5518,5818,1819.343.150
12 mar. 201818,6318,7118,5118,5818,1829.441.810
09 mar. 201818,7018,7018,5518,6418,2328.143.588
08 mar. 201818,7418,8518,5018,6318,2328.471.697
07 mar. 201819,4019,4819,3619,4018,989.795.478
06 mar. 201819,5519,5519,4019,4719,0511.909.762
05 mar. 201819,4319,5619,4219,5019,085.217.745
02 mar. 201819,5219,5819,4219,4719,053.372.146
01 mar. 201819,5619,6019,4919,6019,182.638.022
28 feb. 201819,5819,6319,5719,6019,182.248.052
27 feb. 201819,6219,6519,5719,6319,212.132.578
26 feb. 201819,6319,6419,5319,5819,162.627.186
23 feb. 201819,6019,6419,5319,5619,141.239.961
22 feb. 201819,4619,6019,4219,6019,181.731.249
21 feb. 201819,4319,5719,3819,5219,101.737.540
20 feb. 201819,4219,4519,3519,4018,981.384.835
19 feb. 201819,5119,6019,4519,4619,041.329.734
16 feb. 201819,5019,5719,4419,5719,156.271.315
15 feb. 201819,4719,4919,3619,4919,072.044.744
14 feb. 201819,3619,4619,3319,4118,992.230.427
13 feb. 201819,4519,4919,3119,4519,038.351.397
12 feb. 201819,5019,5119,4219,4519,031.923.183
09 feb. 201819,5019,5519,3919,5019,082.127.198
08 feb. 201819,5619,6719,4419,5019,084.843.939
07 feb. 201819,5119,6919,4519,6119,193.040.454
06 feb. 201819,4519,5719,3119,5219,108.608.721
05 feb. 201819,5019,7519,4819,6019,183.275.128
02 feb. 201819,6419,7319,5119,6019,182.581.845
01 feb. 201819,5319,6719,5319,6419,223.103.397
31 ene. 201819,3219,5919,3219,5219,105.295.511
30 ene. 201819,3119,4019,2619,2618,851.250.553
29 ene. 201819,2819,4019,2619,3518,943.017.372
26 ene. 201819,1619,5219,1519,3418,935.326.476
25 ene. 201819,0019,1619,0019,1218,712.826.523
24 ene. 201819,0019,0418,9819,0418,631.215.018
23 ene. 201818,9919,0418,8419,0418,634.419.907
22 ene. 201818,9018,9818,9018,9818,573.568.651
19 ene. 201818,8519,0018,7518,9518,552.880.542
18 ene. 201818,8218,8418,7718,8018,401.545.692
17 ene. 201818,7318,8718,7318,8118,413.163.293
16 ene. 201818,6518,8018,6518,7818,382.953.786
15 ene. 201818,6618,7018,6418,6518,251.951.652
12 ene. 201818,6918,7218,6518,6718,271.830.075
11 ene. 201818,7518,7918,6818,7218,321.295.259
10 ene. 201818,7218,7718,7018,7618,365.334.813
09 ene. 201818,7018,8218,7018,7718,371.908.619
08 ene. 201818,6418,7218,6418,7118,311.750.633
05 ene. 201818,6518,7018,6318,6818,281.484.832
04 ene. 201818,5818,6918,5718,6918,292.393.172
03 ene. 201818,5018,6218,5018,5618,163.111.031
02 ene. 201818,5518,7118,4718,5018,102.503.331
29 dic. 201718,5018,6018,4518,5518,152.098.267
28 dic. 201718,4518,5818,4518,5818,182.211.570
27 dic. 201718,4018,5318,4018,5018,102.026.264
22 dic. 201718,3418,5018,3218,4518,061.100.893
21 dic. 201718,5018,5018,3818,4018,002.306.189
20 dic. 201718,5518,5618,4018,4018,008.980.093
19 dic. 201718,6318,6618,5218,5518,153.729.935
18 dic. 201718,5818,6618,4018,6018,203.709.887
15 dic. 201718,6018,6618,4518,5018,105.997.694
14 dic. 201718,7018,7318,6018,6018,206.718.758
13 dic. 201718,8318,8918,7218,7218,3226.161.602
12 dic. 201718,8018,8418,7418,8418,433.267.445
11 dic. 201718,8118,8618,7618,7718,371.308.301
08 dic. 201718,9018,9018,7818,9018,491.798.157
07 dic. 201718,9719,0518,9418,9718,562.792.886
06 dic. 201718,8518,9318,8318,9318,531.313.950
05 dic. 201718,8018,8918,7918,8818,473.220.280
04 dic. 201718,7918,8918,7518,8518,441.752.086
01 dic. 201718,7018,8318,6818,8018,391.640.770
*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