Indices de Mercados

ABERTIS INFRAESTRUC. A PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
11/04/201415,850 -0,410-2,522%16,17516,17515,7301.955.858
10/04/201416,260 -0,360-2,166%16,70516,73516,1702.100.480
09/04/201416,620 0,0350,211%16,59016,73516,5752.269.929
08/04/201416,585 -0,105-0,629%16,72516,75016,1004.466.135
07/04/201416,690 -0,054-0,322%16,52816,85716,5281.042.800
04/04/201416,744 -0,034-0,205%16,78316,81816,5281.468.436
03/04/201416,778 0,1721,034%16,64616,85716,6171.941.713
02/04/201416,607 0,1811,104%16,46916,60716,381869.842
01/04/201416,425 0,1721,056%16,30316,47416,2391.244.671
31/03/201416,254 -0,039-0,241%16,37616,44516,2541.163.570
28/03/201416,293 0,1230,758%16,27316,39616,254865.522
27/03/201416,170 0,0000,000%16,13116,28816,097993.126
26/03/201416,170 0,1811,135%16,08716,41116,0481.144.967
25/03/201415,989 0,2501,589%15,83716,03815,783820.943
24/03/201415,739 -0,172-1,079%15,91515,99915,670911.033
21/03/201415,910 -0,201-1,248%16,11116,23415,9101.590.521
20/03/201416,111 0,1420,890%15,91016,11115,8371.369.067
19/03/201415,969 0,1180,743%15,88616,12115,7631.275.446
18/03/201415,852 0,0250,155%15,80315,91015,6161.113.511
17/03/201415,827 0,3432,217%15,43515,82715,4251.299.536
14/03/201415,484 -0,343-2,169%15,72915,75815,3471.690.281
13/03/201415,827 -0,417-2,565%16,20516,28815,8271.513.328
12/03/201416,244 -0,034-0,211%16,26816,36216,1801.335.056
11/03/201416,278 0,1030,636%16,22416,31716,1361.353.474
10/03/201416,175 -0,299-1,816%16,38116,52816,0627.184.220
07/03/201416,474 -0,172-1,031%16,67016,70516,3911.348.118
06/03/201416,646 0,1030,623%16,55816,74416,5481.353.249
05/03/201416,543 0,0050,030%16,46916,65116,4063.066.462
04/03/201416,538 0,1180,717%16,43516,59716,3761.696.089
03/03/201416,420 -0,270-1,616%16,47416,56716,3272.316.873
28/02/201416,690 -0,235-1,390%16,87116,91616,6562.253.356
27/02/201416,925 -0,088-0,519%16,92517,06316,8131.262.788
26/02/201417,014 -0,260-1,505%17,23917,25916,9402.213.827
25/02/201417,274 0,2451,440%16,93517,29816,9111.627.170
24/02/201417,028 0,3582,147%16,63617,02816,6211.340.065
21/02/201416,670 -0,049-0,293%16,73416,76816,5871.004.187
20/02/201416,719 -0,132-0,786%16,61716,71916,5531.432.939
19/02/201416,852 0,0740,438%16,75916,90616,690986.207
18/02/201416,778 0,0830,500%16,68016,81316,5821.234.549
17/02/201416,695 -0,132-0,787%16,86716,91616,690549.165
14/02/201416,827 0,0250,146%16,77316,90116,700685.992
13/02/201416,803 0,2061,241%16,53316,85716,4351.401.916
12/02/201416,597 -0,049-0,295%16,65116,69516,5281.025.368
11/02/201416,646 0,1230,742%16,67016,67016,523933.517
10/02/201416,523 -0,128-0,766%16,66616,66616,4501.007.341
07/02/201416,651 0,1861,132%16,48916,65116,3811.150.341
06/02/201416,465 0,2161,328%16,27816,51416,2101.374.339
05/02/201416,249 0,1470,914%16,05816,33715,999989.581
04/02/201416,102 -0,093-0,575%16,12116,22915,9351.174.684
03/02/201416,195 -0,059-0,362%16,18016,35216,1261.809.639
31/01/201416,254 -0,054-0,331%16,29816,34216,0531.473.924
30/01/201416,308 0,0490,302%16,25416,39616,1361.202.461
29/01/201416,259 0,1771,098%16,15616,48915,9551.546.005
28/01/201416,082 0,0930,582%15,92516,12615,8711.398.471
27/01/201415,989 -0,069-0,427%16,13116,21415,8121.806.432
24/01/201416,058 -0,584-3,506%16,68016,71916,0091.519.776
23/01/201416,641 -0,113-0,673%16,73916,84216,4791.158.882
22/01/201416,754 -0,231-1,357%17,03817,07716,7151.319.013
21/01/201416,984 -0,054-0,316%16,95517,03316,8861.471.123
20/01/201417,038 -0,010-0,057%16,99917,06316,8671.151.856
17/01/201417,048 0,2601,548%16,81817,26916,6212.075.686
16/01/201416,788 0,1230,736%16,65116,82716,6211.508.551
15/01/201416,666 0,1620,980%16,57216,74916,5231.602.181
14/01/201416,504 0,1080,658%16,26816,50416,1311.970.496
13/01/201416,396 0,1230,753%16,30816,44516,180741.536
10/01/201416,273 0,0050,030%16,29816,44516,2291.276.068
09/01/201416,268 0,0780,484%16,20016,60716,0921.615.466
08/01/201416,190 0,1130,702%16,13116,27816,0621.601.821
07/01/201416,077 0,1911,204%15,85216,09715,7881.924.555
06/01/201415,886 0,0930,590%15,72915,93015,729924.403
03/01/201415,793 0,0050,031%15,76815,92015,744955.050
02/01/201415,788 -0,049-0,310%15,88615,99415,7001.656.834
31/12/201315,837 -0,078-0,493%15,91515,92515,837445.532
30/12/201315,915 0,0290,185%15,88615,92515,783986.758
27/12/201315,886 0,0880,559%15,83215,90115,7341.303.304
24/12/201315,798 0,0880,561%15,78815,92515,749327.810
23/12/201315,709 0,4512,956%15,37115,73915,3561.161.158
20/12/201315,258 -0,049-0,320%15,28315,37615,2141.970.610
19/12/201315,307 0,4513,036%14,96915,31714,9691.290.657
18/12/201314,856 -0,093-0,623%15,00315,05714,8122.472.240
17/12/201314,949 -0,142-0,942%15,08215,13114,9251.173.528
16/12/201315,092 0,2211,483%14,85615,15014,8121.192.429
13/12/201314,871 -0,103-0,687%14,86114,98914,7441.407.486
12/12/201314,974 -0,157-1,037%15,09715,20014,930902.165
11/12/201315,131 -0,054-0,356%15,20015,30215,111807.939
10/12/201315,185 -0,152-0,991%15,34715,38115,1311.264.727
09/12/201315,337 0,1370,903%15,19515,34215,1753.324.403
06/12/201315,200 -0,025-0,161%15,24915,31214,9642.473.168
05/12/201315,224 -0,064-0,417%15,31215,34715,1901.264.832
04/12/201315,288 0,0290,193%15,29315,37615,1501.197.659
03/12/201315,258 -0,039-0,256%15,33215,40515,1901.923.859
02/12/201315,298 -0,049-0,320%15,35215,37615,0971.001.845
29/11/201315,347 0,0300,193%15,34715,42015,2931.615.377
28/11/201315,317 -0,010-0,064%15,27315,41015,2491.021.454
27/11/201315,327 0,2301,526%15,10115,36115,0521.239.566
26/11/201315,097 0,1911,283%14,86615,10114,8611.651.503
25/11/201314,905 0,0590,396%14,94015,02314,8511.021.791
22/11/201314,847 0,0790,532%14,75814,94014,7041.348.822
21/11/201314,768 0,1080,736%14,59614,84714,5471.182.370
20/11/201314,660 -0,128-0,862%14,76814,76814,5721.614.123