Indices de Mercados

ABENGOA PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
14/04/20144,010 -0,210-4,976%4,2454,2453,8501.944.594
11/04/20144,220 -0,190-4,308%4,2714,2894,1301.036.021
10/04/20144,410 0,1343,134%4,3234,4104,1871.258.283
09/04/20144,276 0,2736,820%4,2694,3194,183606.552
08/04/20144,003 -0,218-5,158%4,2084,2083,9591.125.542
07/04/20144,221 -0,079-1,826%4,2294,2934,165468.286
04/04/20144,299 0,1042,481%4,1954,4484,1921.148.024
03/04/20144,195 0,1303,188%4,0884,2153,9952.580.176
02/04/20144,066 0,2045,269%3,8984,0663,8961.138.317
01/04/20143,862 0,0180,468%3,8433,9083,843519.316
31/03/20143,844 0,0621,626%3,7843,9013,784367.145
28/03/20143,783 0,0772,070%3,6913,7953,691385.856
27/03/20143,706 -0,086-2,273%3,7213,7903,692330.735
26/03/20143,792 0,0671,807%3,7843,8013,719394.681
25/03/20143,725 -0,011-0,281%3,7433,8493,692373.584
24/03/20143,735 -0,088-2,299%3,8333,9103,719482.667
21/03/20143,823 -0,038-0,982%3,9573,9733,823666.419
20/03/20143,861 0,0190,492%3,8233,9563,792676.387
19/03/20143,842 0,0952,527%3,7593,8663,759301.100
18/03/20143,747 0,0661,798%3,7363,7533,686462.475
17/03/20143,681 0,1143,181%3,5373,7473,516691.290
14/03/20143,568 -0,133-3,581%3,6603,6673,4221.120.826
13/03/20143,700 -0,151-3,931%3,7953,8473,700844.958
12/03/20143,852 -0,160-3,986%4,0114,0113,7471.315.331
11/03/20144,012 -0,068-1,672%4,0884,1293,925618.693
10/03/20144,080 0,0451,103%4,0324,1813,987688.604
07/03/20144,035 0,1333,419%3,9044,0823,9042.541.774
06/03/20143,902 0,0501,303%3,9123,9753,902633.771
05/03/20143,852 0,0310,819%3,8873,9183,833446.671
04/03/20143,820 0,0962,589%3,7653,8803,765567.624
03/03/20143,724 -0,266-6,662%3,8723,8893,716927.309
28/02/20143,990 0,1915,031%3,8233,9903,779786.976
27/02/20143,799 -0,028-0,740%3,9363,9363,662806.815
26/02/20143,827 -0,025-0,641%3,8904,0103,803901.101
25/02/20143,852 0,2025,523%3,6563,8793,6111.550.798
24/02/20143,650 0,1775,093%3,5013,7133,4651.016.109
21/02/20143,473 0,1063,148%3,4533,5013,397815.180
20/02/20143,367 0,0170,510%3,3873,3923,252314.274
19/02/20143,350 0,0190,567%3,3603,3603,319146.260
18/02/20143,331 0,0040,114%3,3603,3603,279241.604
17/02/20143,327 0,0060,172%3,3603,3753,284397.764
14/02/20143,322 0,0621,886%3,2183,3293,218347.440
13/02/20143,260 0,0431,324%3,0763,2833,045389.407
12/02/20143,218 -0,064-1,962%3,3073,4053,164748.311
11/02/20143,282 0,1203,802%3,1993,3243,194341.312
10/02/20143,162 0,0451,428%3,1153,1993,099393.019
07/02/20143,117 0,0471,541%3,0953,1543,085583.091
06/02/20143,070 0,0712,368%3,0193,0852,979620.391
05/02/20142,999 0,1284,448%2,9293,0002,875713.982
04/02/20142,871 0,1013,653%2,7622,9092,703484.395
03/02/20142,770 -0,039-1,378%2,8472,8522,770329.309
31/01/20142,809 -0,076-2,624%2,8962,9232,779488.818
30/01/20142,884 -0,021-0,719%2,8902,9002,802255.145
29/01/20142,905 -0,015-0,517%2,9342,9572,859312.997
28/01/20142,920 0,1214,326%2,8402,9242,838671.428
27/01/20142,799 0,0833,067%2,7242,8382,631732.818
24/01/20142,716 -0,156-5,438%2,8672,8672,677499.105
23/01/20142,872 0,0431,506%2,8302,9042,811421.120
22/01/20142,830 0,0381,358%2,7792,9042,779416.205
21/01/20142,792 -0,119-4,095%2,8872,9352,792577.268
20/01/20142,911 0,0080,262%2,9342,9952,903362.944
17/01/20142,903 -0,059-1,982%2,9622,9812,764906.205
16/01/20142,962 0,1957,043%2,7563,0192,7441.678.170
15/01/20142,767 0,1847,107%2,6122,7732,6041.129.458
14/01/20142,584 0,0110,439%2,5362,6232,470553.584
13/01/20142,572 0,0391,536%2,5462,6112,509762.390
10/01/20142,533 0,1405,850%2,4602,5362,408626.862
09/01/20142,393 -0,021-0,862%2,4222,4602,388548.538
08/01/20142,414 -0,016-0,662%2,4242,4752,391996.326
07/01/20142,430 0,0411,703%2,4042,4422,375644.551
06/01/20142,390 0,0893,864%2,3022,3942,292462.840
03/01/20142,301 0,0552,445%2,2622,3272,235218.090
02/01/20142,246 -0,044-1,939%2,2852,3082,246256.554
31/12/20132,290 -0,020-0,861%2,3022,3182,274109.920
30/12/20132,310 0,0582,562%2,2612,3192,234560.509
27/12/20132,252 -0,081-3,488%2,3932,3932,225801.152
24/12/20132,334 0,0120,530%2,3322,3772,309188.028
23/12/20132,321 0,0582,553%2,2732,4042,2341.124.558
20/12/20132,264 0,0592,658%2,2432,3022,2081.570.182
19/12/20132,205 0,0381,749%2,1772,2222,159575.477
18/12/20132,167 0,0271,238%2,1402,1962,120385.479
17/12/20132,141 -0,038-1,740%2,1782,2142,141281.296
16/12/20132,179 0,0060,262%2,1712,2382,164421.696
13/12/20132,173 -0,003-0,133%2,1822,1822,082714.375
12/12/20132,176 -0,020-0,902%2,1962,1962,134555.165
11/12/20132,196 0,0622,882%2,1752,1962,136379.294
10/12/20132,134 -0,037-1,700%2,1772,2022,122573.693
09/12/20132,171 0,0582,730%2,1672,1732,115196.162
06/12/20132,113 -0,016-0,756%2,1292,1652,101508.898
05/12/20132,129 -0,035-1,617%2,1902,1902,129114.334
04/12/20132,164 -0,012-0,561%2,2062,2072,148300.028
03/12/20132,177 -0,123-5,353%2,2302,2712,171454.976
02/12/20132,300 0,0010,044%2,3012,3392,224476.232
29/11/20132,299 0,0050,205%2,2842,3552,283575.660
28/11/20132,294 0,0602,668%2,2332,3352,233519.013
27/11/20132,234 0,0853,960%2,2002,2872,1961.071.977
26/11/20132,149 0,0291,344%2,1112,1642,101339.194
25/11/20132,121 -0,017-0,800%2,1302,1622,101413.210
22/11/20132,138 0,1276,305%2,0162,1382,016776.259
21/11/20132,011 0,0241,193%2,0052,0181,942645.751