ABERTIS - Cotización de Abertis ::: BOLSA.ES

DÍACIERRECAMBIOCAMBIO%MÁXIMOMÍNIMOVOLUMENVariación desde 07 feb 11 a 03 feb 12: 1.885€ (-12.72%)

03-02-1212.94 €0.06

0.46%13.04 €12.89 €308205002-02-1213.00 €0.07

0.54%13.15 €12.87 €151500701-02-1213.07 €0.19

1.44%13.16 €12.87 €215462631-01-1212.88 €0.29

2.30%12.88 €12.70 €230661030-01-1212.59 €0.30

2.37%12.73 €12.53 €102612227-01-1212.75 €0.15

1.16%12.96 €12.75 €117372326-01-1212.89 €0.05

0.39%13.04 €12.87 €156649525-01-1212.94 €0.20

1.53%12.96 €12.78 €229420524-01-1212.75 €0.08

0.59%12.75 €12.52 €100420123-01-1212.67 €0.02

0.12%12.69 €12.41 €140537520-01-1212.69 €0.12

0.90%12.86 €12.67 €175806419-01-1212.80 €0.07

0.55%12.88 €12.74 €122239118-01-1212.73 €0.09

0.70%12.86 €12.65 €169608717-01-1212.82 €0.04

0.31%12.96 €12.69 €187573616-01-1212.78 €0.22

1.69%13.02 €12.77 €195098413-01-1213.00 €0.14

1.05%13.30 €12.85 €319811612-01-1212.87 €0.19

1.46%12.96 €12.74 €223233111-01-1212.68 €0.03

0.20%12.75 €12.51 €209205010-01-1212.66 €0.25

2.06%12.81 €12.49 €136340209-01-1212.40 €0.03

0.24%12.52 €12.35 €85071430-12-1112.34 €0.02

0.16%12.40 €12.28 €73070029-12-1112.32 €0.10

0.82%12.32 €12.14 €67849628-12-1112.22 €0.01

0.04%12.33 €12.11 €98210027-12-1112.23 €0.09

0.73%12.35 €12.20 €44166523-12-1112.32 €0.13

1.03%12.38 €12.23 €49338522-12-1112.19 €0.04

0.33%12.30 €12.10 €71614621-12-1112.15 €0.03

0.25%12.39 €12.12 €162569720-12-1112.18 €0.22

1.84%12.20 €11.86 €115789019-12-1111.96 €0.11

0.93%12.05 €11.85 €172751516-12-1111.85 €0.09

0.77%11.91 €11.75 €266446215-12-1111.76 €0.01

0.04%11.90 €11.73 €183114714-12-1111.76 €0.16

1.30%12.03 €11.71 €215338813-12-1111.91 €0.03

0.21%11.97 €11.81 €227576512-12-1111.89 €0.13

1.08%12.08 €11.89 €186586509-12-1112.02 €0.23

1.88%12.13 €11.65 €313515408-12-1111.84 €0.41

3.35%12.26 €11.91 €318660007-12-1112.25 €0.01

0.04%12.35 €12.17 €271833506-12-1112.25 €0.07

0.57%12.44 €12.18 €192963405-12-1112.32 €0.38

3.18%12.47 €12.05 €229364802-12-1111.94 €0.14

1.19%12.01 €11.83 €181102901-12-1111.80 €0.04

0.30%11.94 €11.75 €173100630-11-1111.84 €0.41

3.63%11.87 €11.30 €362772429-11-1111.42 €0.28

2.47%11.42 €11.15 €156566628-11-1111.15 €0.34

3.15%11.02 €10.90 €265527625-11-1110.81 €0.11

1.03%10.86 €10.58 €178333024-11-1110.70 €0.01

0.09%10.84 €10.63 €238535523-11-1110.71 €0.12

1.06%10.94 €10.82 €267042822-11-1110.82 €0.10

0.87%10.92 €10.78 €249861321-11-1110.92 €0.21

1.93%11.10 €10.86 €229629318-11-1111.13 €0.14

1.20%11.27 €11.12 €373314917-11-1111.27 €0.04

0.35%11.39 €11.16 €156431724-10-1112.30 €0.23

1.86%12.37 €12.07 €100162121-10-1112.07 €0.21

1.81%12.12 €11.86 €221563920-10-1111.86 €0.23

1.90%12.00 €11.83 €151708519-10-1112.09 €0.03

0.25%12.21 €12.01 €160909318-10-1112.06 €0.04

0.29%12.12 €11.87 €182776217-10-1112.02 €0.01

0.08%12.26 €11.95 €169074114-10-1112.03 €0.11

0.88%12.16 €11.86 €193279413-10-1111.93 €0.25

2.09%12.21 €11.80 €220706812-10-1112.18 €0.24

2.01%12.19 €11.81 €117823911-10-1111.94 €0.19

1.57%12.00 €11.85 €129062810-10-1112.02 €0.26

2.21%12.03 €11.76 €115708307-10-1111.76 €0.15

1.25%11.80 €11.61 €166125506-10-1111.61 €0.06

0.52%11.65 €11.56 €199737005-10-1111.55 €0.19

1.63%11.57 €11.32 €122030404-10-1111.37 €0.19

1.64%11.43 €11.21 €181877803-10-1111.56 €0.05

0.39%11.58 €11.21 €173859130-09-1111.60 €0.03

0.26%11.70 €11.41 €153803629-09-1111.57 €0.09

0.74%11.60 €11.44 €126492028-09-1111.49 €0.07

0.56%11.65 €11.55 €116291127-09-1111.55 €0.41

3.68%11.56 €11.27 €282645226-09-1111.14 €0.30

2.81%11.18 €10.69 €225657223-09-1110.84 €0.03

0.28%11.20 €10.57 €248923022-09-1110.87 €0.55

4.82%11.20 €10.85 €200910221-09-1111.42 €0.07

0.62%11.45 €11.30 €228891120-09-1111.35 €0.17

1.48%11.31 €11.18 €144373619-09-1111.18 €0.12

1.06%11.24 €11.30 €109632516-09-1111.30 €0.01

0.09%11.29 €11.23 €327528315-09-1111.29 €0.16

1.44%11.36 €11.14 €190499014-09-1111.13 €0.37

3.44%11.20 €10.76 €261013213-09-1110.76 €0.21

2.04%10.75 €10.51 €419100312-09-1110.55 €0.31

2.90%10.69 €10.86 €279515409-09-1110.86 €0.34

3.08%11.20 €10.84 €137474508-09-1111.21 €0.10

0.86%11.33 €11.07 €192177807-09-1111.11 €0.45

4.17%11.13 €10.84 €156363906-09-1110.67 €0.05

0.42%10.82 €10.54 €165746205-09-1110.62 €0.38

3.45%10.83 €10.61 €158317602-09-1111.00 €0.27

2.40%11.27 €10.97 €207099801-09-1111.27 €0.20

1.76%11.29 €11.01 €248140031-08-1111.08 €0.45

4.19%11.09 €10.63 €338967430-08-1110.63 €0.19

1.77%10.60 €10.40 €204498929-08-1110.45 €0.18

1.70%10.50 €10.28 €136378826-08-1110.27 €0.05

0.44%10.34 €10.05 €254379725-08-1110.32 €0.09

0.86%10.41 €10.24 €231672224-08-1110.41 €0.19

1.81%10.46 €10.27 €198242723-08-1110.22 €0.03

0.29%10.45 €10.10 €313183122-08-1110.25 €0.33

3.07%10.38 €10.07 €219848519-08-1110.58 €0.13

1.17%10.70 €10.50 €349514618-08-1110.70 €0.45

3.99%11.10 €10.65 €320105017-08-1111.15 €0.07

0.63%11.20 €11.06 €423814216-08-1111.08 €0.11

0.94%11.18 €10.90 €480657812-08-1111.05 €0.32

2.98%11.09 €10.45 €276468910-08-1110.35 €0.25

2.36%10.60 €10.42 €485501009-08-1110.60 €0.03

0.24%10.63 €10.22 €467176208-08-1110.63 €0.31

2.88%10.94 €10.58 €551284805-08-1110.94 €0.38

3.36%11.43 €10.80 €385305504-08-1111.32 €0.28

2.46%11.61 €11.35 €433367403-08-1111.61 €0.47

3.85%12.15 €11.54 €371778202-08-1112.07 €0.23

1.87%12.35 €12.03 €257925001-08-1112.38 €0.45

3.55%12.98 €12.36 €138850829-07-1112.83 €0.12

0.93%13.05 €12.71 €255911028-07-1112.95 €0.10

0.77%13.23 €12.95 €250702427-07-1113.05 €0.83

6.01%13.49 €13.01 €249199926-07-1114.56 €0.12

0.78%14.67 €14.51 €167715125-07-1114.67 €0.01

0.03%14.85 €14.68 €148370322-07-1114.68 €0.15

1.03%14.80 €14.66 €178204921-07-1114.53 €0.58

4.20%14.49 €13.97 €301480220-07-1113.94 €0.24

1.75%13.98 €13.80 €143447119-07-1113.70 €0.06

0.44%13.93 €13.67 €152883118-07-1113.76 €0.20

1.43%14.09 €13.76 €130215315-07-1113.96 €0.31

2.17%14.38 €13.93 €183424514-07-1114.27 €0.07

0.45%14.38 €14.04 €109788613-07-1114.40 €0.27

1.87%14.44 €14.04 €132051812-07-1114.14 €0.27

1.84%14.40 €13.96 €476321311-07-1114.40 €0.41

2.77%14.75 €14.30 €196978308-07-1114.81 €0.27

1.79%15.25 €14.80 €104621807-07-1115.08 €0.01

0.07%15.22 €15.04 €127662306-07-1115.07 €0.04

0.27%15.07 €14.87 €208529905-07-1115.03 €0.17

1.12%15.20 €15.02 €112233504-07-1115.20 €0.17

1.11%15.37 €15.19 €110852801-07-1115.37 €0.04

0.23%15.47 €15.30 €163454230-06-1115.41 €0.25

1.68%15.48 €15.15 €182082029-06-1115.15 €0.47

3.17%15.18 €14.69 €231867628-06-1114.69 €0.02

0.10%14.92 €14.59 €210008327-06-1115.00 €0.15

1.01%15.05 €14.82 €179056624-06-1114.85 €0.34

2.21%15.19 €14.95 €259165923-06-1115.19 €0.21

1.40%15.43 €15.15 €229671922-06-1115.40 €0.10

0.65%15.64 €15.38 €145545021-06-1115.50 €0.30

1.97%15.53 €15.34 €164330920-06-1115.20 €0.14

0.91%15.34 €15.16 €124481917-06-1115.34 €0.08

0.49%15.42 €15.27 €262727016-06-1115.27 €0.24

1.55%15.51 €15.14 €189979015-06-1115.51 €0.19

1.18%15.68 €15.45 €98916014-06-1115.69 €0.17

1.10%15.74 €15.54 €123995513-06-1115.52 €0.10

0.65%15.63 €15.35 €73197510-06-1115.42 €0.18

1.12%15.77 €15.35 €134200209-06-1115.60 €0.05

0.29%15.60 €15.34 €229180108-06-1115.55 €0.10

0.61%15.73 €15.52 €163210107-06-1115.65 €0.16

0.98%15.87 €15.65 €181451506-06-1115.80 €0.16

1.00%15.98 €15.72 €203654603-06-1115.96 €0.02

0.13%16.07 €15.79 €203535702-06-1115.94 €0.10

0.60%16.17 €15.85 €164444201-06-1115.85 €0.19

1.15%16.14 €15.85 €199819031-05-1116.03 €0.21

1.36%16.03 €15.83 €683420530-05-1115.82 €0.08

0.48%15.85 €15.60 €143853727-05-1115.74 €0.24

1.55%15.85 €15.57 €193525826-05-1115.50 €0.19

1.18%15.90 €15.55 €259783325-05-1115.69 €0.09

0.54%15.80 €15.37 €297529424-05-1115.60 €0.19

1.23%15.60 €15.38 €273690823-05-1115.41 €0.22

1.41%15.52 €15.30 €183230620-05-1115.63 €0.14

0.89%15.92 €15.54 €284463519-05-1115.77 €0.16

0.97%15.88 €15.63 €256008818-05-1115.93 €0.12

0.73%16.03 €15.75 €270119817-05-1115.81 €0.03

0.19%15.99 €15.78 €160968816-05-1115.78 €0.03

0.19%15.82 €15.49 €131588913-05-1115.75 €0.21

1.32%16.04 €15.61 €185074812-05-1115.96 €0.01

0.06%15.99 €15.71 €149578911-05-1115.95 €0.43

2.80%15.99 €15.64 €254771310-05-1115.52 €0.03

0.16%15.63 €15.30 €161546809-05-1115.49 €0.35

2.24%15.79 €15.36 €213323906-05-1115.85 €0.05

0.28%15.88 €15.54 €198963005-05-1115.89 €0.07

0.41%15.83 €15.60 €155222904-05-1115.83 €0.18

1.09%16.03 €15.66 €149744703-05-1115.94 €0.05

0.28%15.91 €15.84 €58021202-05-1115.98 €0.02

0.09%16.17 €16.17 €84312429-04-1116.00 €0.01

0.03%16.10 €15.84 €91577728-04-1116.00 €0.01

0.06%16.01 €15.84 €154999527-04-1116.01 €0.09

0.57%16.01 €15.95 €150220526-04-1115.92 €0.02

0.09%16.14 €15.69 €122375821-04-1115.94 €0.12

0.73%15.94 €15.69 €128606020-04-1115.82 €0.45

2.93%15.89 €15.37 €171170319-04-1115.37 €0.17

1.09%15.51 €15.21 €260628118-04-1115.21 €0.43

2.75%15.76 €15.18 €202444615-04-1115.64 €0.20

1.30%15.68 €15.51 €265371414-04-1115.44 €0.40

2.53%15.79 €15.39 €232332113-04-1115.84 €0.34

2.16%15.89 €15.50 €266287012-04-1115.50 €0.20

1.27%15.74 €15.50 €154602511-04-1115.70 €0.07

0.44%15.90 €15.70 €171342708-04-1115.77 €0.25

1.56%16.07 €15.64 €163757207-04-1116.02 €0.15

0.95%16.04 €15.87 €334001706-04-1115.87 €0.36

2.32%16.00 €15.51 €273610905-04-1115.51 €0.17

1.05%15.68 €15.44 €249654404-04-1115.68 €0.22

1.42%15.69 €15.46 €222726701-04-1115.46 €0.13

0.82%15.50 €15.18 €239548131-03-1115.33 €0.18

1.16%15.51 €15.18 €295347630-03-1115.51 €0.49

3.26%15.62 €15.02 €421351029-03-1115.02 €0.12

0.81%15.03 €14.90 €188862928-03-1114.90 €0.13

0.85%15.00 €14.77 €158735125-03-1114.78 €0.17

1.13%14.78 €14.62 €148603924-03-1114.61 €0.01

0.07%14.69 €14.47 €182107123-03-1114.62 €0.12

0.83%14.65 €14.38 €185196322-03-1114.50 €0.01

0.03%14.51 €14.47 €216980921-03-1114.51 €0.15

1.01%14.62 €14.40 €115184918-03-1114.36 €0.15

1.06%14.53 €14.21 €271835717-03-1114.21 €0.45

3.23%14.35 €13.83 €277682716-03-1113.77 €0.27

1.89%14.25 €13.77 €217910215-03-1114.03 €0.25

1.75%14.19 €13.81 €298998814-03-1114.28 €0.11

0.76%14.56 €14.25 €162823011-03-1114.39 €0.12

0.79%14.55 €14.36 €148338411-03-1114.39 €0.12

0.79%14.55 €14.37 €148338410-03-1114.51 €0.16

1.09%14.73 €14.48 €264633909-03-1114.67 €0.04

0.24%14.82 €14.58 €146409808-03-1114.70 €0.13

0.86%14.68 €14.43 €214228607-03-1114.58 €0.32

2.24%14.63 €14.22 €238087604-03-1114.26 €0.04

0.28%14.36 €14.19 €153569103-03-1114.30 €0.10

0.66%14.50 €14.28 €341124602-03-1114.39 €0.09

0.59%14.46 €14.16 €206257301-03-1114.56 €0.01

0.03%14.68 €14.55 €177937028-02-1114.56 €0.02

0.14%14.68 €14.44 €139938025-02-1114.58 €0.24

1.67%14.60 €14.42 €180684924-02-1114.34 €0.15

1.04%14.64 €14.32 €161318023-02-1114.49 €0.09

0.59%14.85 €14.42 €311130222-02-1114.41 €0.02

0.14%14.59 €14.12 €1000640021-02-1114.43 €0.45

3.06%14.94 €14.42 €247736918-02-1114.88 €0.30

1.98%15.23 €14.88 €159464917-02-1115.18 €0.05

0.33%15.30 €14.98 €282809616-02-1115.13 €0.17

1.10%15.23 €15.04 €178405715-02-1114.97 €0.03

0.17%15.24 €14.92 €139134414-02-1114.99 €0.09

0.57%15.10 €14.92 €144827111-02-1114.91 €0.12

0.77%15.05 €14.74 €131285510-02-1115.02 €0.13

0.86%15.06 €14.73 €344611009-02-1115.15 €0.28

1.92%15.19 €14.80 €317705408-02-1114.87 €0.05

0.30%14.91 €14.78 €185818207-02-1114.82 €0.30

2.10%14.83 €14.54 €2954529

Gráfica