ABE.MC - Abertis Infraestructuras, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201818,3618,3618,3618,3618,36452.453
19 jul. 201818,3618,3718,3618,3618,36959.249
18 jul. 201818,3618,3718,3618,3618,36416.322
17 jul. 201818,3618,3618,3618,3618,36608.207
16 jul. 201818,3618,3718,3618,3618,36517.691
13 jul. 201818,3618,3718,3618,3618,36492.919
12 jul. 201818,3618,3718,3618,3718,37256.240
11 jul. 201818,3618,3718,3618,3618,36510.097
10 jul. 201818,3618,3618,3618,3618,36521.359
09 jul. 201818,3618,3718,3618,3618,361.263.568
06 jul. 201818,3618,3818,3618,3618,36582.393
05 jul. 201818,3618,3718,3618,3618,36894.862
04 jul. 201818,3618,3618,3618,3618,36538.728
03 jul. 201818,3618,3818,3618,3618,36603.532
02 jul. 201818,3618,3818,3618,3618,36669.597
29 jun. 201818,3618,4018,3618,3618,361.154.007
28 jun. 201818,3618,3618,3618,3618,36665.695
27 jun. 201818,3618,3718,3618,3618,36438.590
26 jun. 201818,3618,3618,3618,3618,363.888.658
25 jun. 201818,3618,3618,3618,3618,362.857.616
22 jun. 201818,3618,3618,3618,3618,36892.744
21 jun. 201818,3618,3718,3618,3618,36875.953
20 jun. 201818,3518,3718,3518,3618,36226.963
19 jun. 201818,3518,3618,3518,3618,36812.433
18 jun. 201818,3418,3618,3418,3618,36492.324
15 jun. 201818,3518,3718,3518,3618,3613.517.650
14 jun. 201818,3418,3618,3418,3618,362.101.277
13 jun. 201818,3618,3718,3518,3518,35684.715
12 jun. 201818,3518,3718,3518,3618,36947.085
11 jun. 201818,3518,3718,3518,3518,351.106.431
08 jun. 201818,3418,3718,3418,3518,35679.617
07 jun. 201818,3618,3818,3518,3518,35791.489
06 jun. 201818,3518,3918,3518,3618,36336.645
05 jun. 201818,3518,3718,3518,3518,35530.733
04 jun. 201818,3618,3618,3518,3518,35841.081
01 jun. 201818,3618,4018,3518,3618,36918.090
31 may. 201818,3518,4218,3518,3618,361.349.609
30 may. 201818,3518,4018,3518,3618,361.025.828
29 may. 201818,3418,3818,3418,3618,364.280.717
28 may. 201818,3718,4018,3518,3618,36419.310
25 may. 201818,3418,3618,3418,3618,362.005.005
24 may. 201818,3518,3618,3418,3618,365.768.352
23 may. 201818,3618,3618,3418,3618,369.390.581
22 may. 201818,3318,3718,3318,3618,3614.732.451
21 may. 201818,3618,3618,3218,3318,332.401.593
18 may. 201818,2818,3318,2818,3218,3237.963.394
17 may. 201818,2918,3218,1618,1618,1638.331.190
16 may. 201818,3018,3118,2918,3018,301.657.150
15 may. 201818,2818,3818,2818,3218,32781.650.684
14 may. 201818,2518,3018,1918,2818,281.076.244
11 may. 201818,1618,2918,1618,2518,25831.668
10 may. 201818,1818,2618,0218,2018,201.874.384
09 may. 201818,2418,3018,2418,2418,24864.109
08 may. 201818,2618,2918,2318,2418,2418.332.559
07 may. 201818,2918,3018,2718,2818,284.010.081
04 may. 201818,3018,3018,2718,3018,306.454.461
03 may. 201818,2918,3018,2818,2918,298.984.213
02 may. 201818,2818,3018,2518,2818,289.770.338
30 abr. 201818,2818,3118,2518,2618,265.420.606
27 abr. 201818,2918,3018,2818,2818,283.193.246
26 abr. 201818,3018,3018,2918,2918,292.196.835
25 abr. 201818,2918,3018,2818,2918,291.866.274
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
*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