ABE.MC - Abertis Infraestructuras, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201719.0019.0918.9518.9718.973,543,260
Oct 20, 201718.7919.0618.7619.0619.066,373,228
Oct 19, 201718.8418.9218.6618.7818.7812,929,526
Oct 18, 201717.4319.1017.4318.8418.8416,199,310
Oct 17, 201717.5817.6417.3017.6017.6011,885,784
Oct 16, 201717.6017.6617.4917.6517.658,832,022
Oct 13, 201717.4617.5017.3817.4717.474,424,994
Oct 12, 201717.3317.4317.3317.4317.433,301,735
Oct 11, 201717.3817.4717.3417.3817.385,373,086
Oct 10, 201717.3217.3817.2417.3817.385,903,895
Oct 09, 201717.2617.3817.2317.3517.353,084,052
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201717.0617.3617.0517.3417.3413,119,431
Oct 04, 201717.0517.2616.9917.2617.2610,626,724
Oct 03, 201717.0117.1016.8917.1017.108,424,188
Oct 02, 201717.1017.1216.9817.0717.0714,396,161
Sep 29, 201717.0817.1317.0217.1017.1013,589,839
Sep 28, 201717.0917.1417.0217.0817.082,701,132
Sep 27, 201717.1217.1517.0917.1017.101,654,813
Sep 26, 201717.1517.2217.1117.1517.151,991,197
Sep 25, 201717.3117.3917.1517.1917.191,867,295
Sep 22, 201717.0217.3717.0217.3717.374,122,713
Sep 21, 201717.1017.1316.9917.0317.036,816,439
Sep 20, 201717.0517.1717.0217.0217.024,391,193
Sep 19, 201717.0717.1417.0617.1217.122,157,134
Sep 18, 201717.0017.1817.0017.0317.032,974,613
Sep 15, 201717.0317.1217.0217.0217.023,952,114
Sep 14, 201717.0517.0817.0017.0817.082,990,208
Sep 13, 201717.1017.1517.0817.1117.112,421,068
Sep 12, 201717.1517.2017.0717.1217.121,854,215
Sep 11, 201716.9717.1616.9717.1517.151,907,032
Sep 08, 201716.9216.9716.9016.9616.961,494,244
Sep 07, 201716.9116.9416.8916.9316.931,594,703
Sep 06, 201716.9216.9816.8516.8516.852,333,511
Sep 05, 201716.9016.9816.8716.9816.981,093,354
Sep 04, 201716.9216.9716.8916.9016.901,143,407
Sep 01, 201717.0017.0616.9516.9716.972,104,861
Aug 31, 201716.9317.0016.8917.0017.001,947,263
Aug 30, 201716.8516.9216.8516.9216.92803,617
Aug 29, 201716.8816.9016.8216.8516.851,118,575
Aug 28, 201716.8616.9916.8516.9116.91853,396
Aug 25, 201716.8317.0116.7516.9216.921,716,564
Aug 24, 201716.8216.8816.7616.7916.791,271,860
Aug 23, 201716.7816.7816.7216.7516.75782,712
Aug 22, 201716.8016.8316.7216.7216.721,790,176
Aug 21, 201716.7216.7916.7116.7916.791,721,324
Aug 18, 201716.7116.7816.7016.7716.77853,665
Aug 17, 201716.8016.8016.7016.7716.77961,680
Aug 16, 201716.8416.8716.7216.7816.781,069,133
Aug 15, 201716.9016.9216.7716.8216.82427,826
Aug 14, 201716.7116.9116.7016.8716.87803,701
Aug 11, 201716.7216.7516.6716.7516.75767,991
Aug 10, 201716.8616.9216.7616.8316.831,701,537
Aug 09, 201716.8216.9216.8016.9216.921,209,070
Aug 08, 201716.9216.9416.8716.9316.93661,857
Aug 07, 201716.8016.9116.7816.9116.91766,241
Aug 04, 201716.6716.8716.6716.8016.80864,630
Aug 03, 201716.6916.7216.6016.7116.713,636,241
Aug 02, 201716.8016.8416.6816.6816.681,666,222
Aug 01, 201716.7516.8416.6816.8016.801,270,681
Jul 31, 201716.6616.7616.6416.6916.694,074,627
Jul 28, 201716.8216.8316.6616.6616.661,504,561
Jul 27, 201716.8116.9216.8116.8516.851,516,608
Jul 26, 201716.7816.9516.7416.9516.952,763,057
Jul 25, 201716.7416.8416.7216.7616.762,837,399
Jul 24, 201716.6716.8316.6716.6916.692,155,966
Jul 21, 201716.6516.9116.6116.6516.653,330,914
Jul 20, 201716.4916.5916.4516.5016.506,894,953
Jul 19, 201716.3516.5016.3516.4416.445,423,771
Jul 18, 201716.4516.5016.3616.4216.422,648,208
Jul 17, 201716.4816.5216.4316.5116.511,873,662
Jul 14, 201716.4516.4916.4216.4816.48997,375
Jul 13, 201716.4216.5116.3816.4816.481,929,848
Jul 12, 201716.3216.4216.3216.3816.381,284,542
Jul 11, 201716.3816.4016.3016.3016.301,091,945
Jul 10, 201716.4216.4516.3416.3616.36945,034
Jul 07, 201716.3616.4216.3316.4216.422,267,469
Jul 06, 201716.3716.4216.3116.4216.422,397,223
Jul 05, 201716.4616.6516.3316.4216.425,719,129
Jul 04, 201716.1816.2416.1316.2016.203,131,199
Jul 03, 201716.2616.3016.1516.1716.172,516,946
Jun 30, 201716.2016.2716.1816.2216.221,885,195
Jun 29, 201716.2516.2716.1516.2416.242,243,920
Jun 28, 201716.2716.3116.2216.2516.252,916,917
Jun 27, 201716.3416.3716.2516.2516.254,997,712
Jun 26, 201716.3916.4116.3416.3416.342,069,337
Jun 23, 201716.4116.4316.3416.3716.371,332,665
Jun 22, 201716.3616.4916.3616.4216.423,466,870
Jun 21, 201716.4216.4516.3216.4516.452,676,892
Jun 20, 201716.4916.5116.3916.3916.392,592,197
Jun 19, 201716.6116.6816.4716.5016.502,929,233
Jun 16, 201716.4816.6116.4416.6116.613,343,437
Jun 15, 201716.3416.4416.2816.4216.422,570,129
Jun 14, 201716.3916.4916.3316.3316.332,460,839
Jun 13, 201716.3316.4416.2816.3916.393,564,214
Jun 12, 201716.3316.3816.2816.3316.333,539,826
Jun 09, 201716.3316.3816.2716.3316.332,593,093
Jun 08, 201716.4116.4516.2716.2716.272,380,954
Jun 07, 201716.3716.4816.3116.4316.432,506,297
Jun 06, 201716.4016.4516.3416.4516.451,119,569
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...