Echtzeit-Aktienkurs Abertis Infraestructuras SA
Bid:
Ask:
Aktienkurse zur Abertis Infraestructuras SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2018 | 18,09 | 18,46 | 18,09 | 18,36 | -0,01% | - |
| 26.07.2018 | 18,09 | 18,46 | 18,09 | 18,36 | -0,03% | - |
| 25.07.2018 | 18,09 | 18,47 | 18,09 | 18,37 | 0,01% | - |
| 24.07.2018 | 18,20 | 18,65 | 18,20 | 18,36 | -0,01% | - |
| 23.07.2018 | 18,09 | 18,53 | 18,09 | 18,37 | 0,01% | - |
| 20.07.2018 | 18,09 | 18,47 | 18,09 | 18,36 | -0,01% | - |
| 19.07.2018 | 18,37 | 18,38 | 18,34 | 18,37 | -0,01% | - |
| 18.07.2018 | 18,36 | 18,39 | 18,32 | 18,37 | 0,04% | - |
| 17.07.2018 | 18,36 | 18,36 | 18,20 | 18,36 | 0,00% | - |
| 16.07.2018 | 18,04 | 18,47 | 18,04 | 18,36 | -0,01% | - |
| 13.07.2018 | 18,24 | 18,53 | 18,24 | 18,36 | 0,00% | - |
| 12.07.2018 | 18,20 | 18,46 | 18,20 | 18,36 | 0,25% | - |
| 11.07.2018 | 18,20 | 18,37 | 18,20 | 18,32 | -0,25% | - |
| 10.07.2018 | 18,40 | 18,53 | 18,26 | 18,36 | 0,00% | - |
| 09.07.2018 | 18,36 | 18,37 | 18,34 | 18,36 | 0,01% | - |
| 06.07.2018 | 17,81 | 18,54 | 17,81 | 18,36 | 0,00% | - |
| 05.07.2018 | 17,81 | 18,52 | 17,81 | 18,36 | 0,45% | - |
| 04.07.2018 | 18,36 | 18,38 | 18,27 | 18,28 | -0,45% | - |
| 03.07.2018 | 18,04 | 18,37 | 18,04 | 18,36 | -0,04% | - |
| 02.07.2018 | 18,37 | 18,53 | 18,36 | 18,37 | 0,00% | - |
| 29.06.2018 | 18,36 | 18,47 | 18,23 | 18,37 | 0,04% | - |
| 28.06.2018 | 17,81 | 18,36 | 17,81 | 18,36 | 0,00% | - |
| 27.06.2018 | 17,81 | 18,39 | 17,81 | 18,36 | 0,00% | - |
| 26.06.2018 | 18,36 | 18,38 | 18,34 | 18,36 | 0,01% | - |
| 25.06.2018 | 18,27 | 18,45 | 18,26 | 18,36 | -0,03% | - |
| 22.06.2018 | 18,36 | 18,37 | 18,35 | 18,36 | 0,00% | - |
| 21.06.2018 | 18,37 | 18,53 | 18,35 | 18,36 | 0,00% | - |
| 20.06.2018 | 18,35 | 18,53 | 18,35 | 18,36 | 0,01% | - |
| 19.06.2018 | 18,36 | 18,53 | 18,27 | 18,36 | 0,04% | - |
| 18.06.2018 | 18,36 | 18,52 | 18,33 | 18,35 | -0,03% | - |
| 15.06.2018 | 18,08 | 18,52 | 18,08 | 18,36 | 0,05% | - |
| 14.06.2018 | 18,28 | 18,45 | 18,25 | 18,35 | -0,01% | - |
| 13.06.2018 | 18,36 | 18,45 | 18,19 | 18,35 | -0,04% | - |
| 12.06.2018 | 18,28 | 18,41 | 18,26 | 18,36 | 0,04% | - |
| 11.06.2018 | 18,37 | 18,38 | 18,29 | 18,35 | -0,04% | - |
| 08.06.2018 | 18,08 | 18,45 | 18,08 | 18,36 | 0,00% | - |
| 07.06.2018 | 18,08 | 18,37 | 18,08 | 18,36 | 0,00% | - |
| 06.06.2018 | 18,28 | 18,54 | 18,28 | 18,36 | -0,03% | - |
| 05.06.2018 | 18,36 | 18,38 | 18,36 | 18,36 | 0,05% | - |
| 04.06.2018 | 17,80 | 18,41 | 17,80 | 18,35 | 0,00% | - |
| 01.06.2018 | 17,93 | 18,48 | 17,80 | 18,35 | -0,12% | - |
| 31.05.2018 | 18,20 | 18,55 | 18,20 | 18,38 | 0,07% | - |
| 30.05.2018 | 18,34 | 18,44 | 18,33 | 18,36 | 0,04% | - |
| 29.05.2018 | 18,08 | 18,49 | 18,08 | 18,36 | 0,03% | - |
| 28.05.2018 | 18,28 | 18,47 | 18,06 | 18,35 | 0,00% | - |
| 25.05.2018 | 18,35 | 18,36 | 18,34 | 18,35 | -0,01% | - |
| 24.05.2018 | 18,35 | 18,45 | 18,34 | 18,35 | 0,03% | - |
| 23.05.2018 | 18,28 | 18,46 | 18,28 | 18,35 | -0,04% | - |
| 22.05.2018 | 17,98 | 18,43 | 17,98 | 18,36 | 0,12% | - |
| 21.05.2018 | 18,32 | 18,43 | 18,03 | 18,33 | 0,10% | - |
| 18.05.2018 | 18,29 | 18,39 | 18,28 | 18,32 | 0,08% | - |
| 17.05.2018 | 18,02 | 18,36 | 18,02 | 18,30 | -0,01% | - |
| 16.05.2018 | 18,31 | 18,39 | 18,27 | 18,30 | -0,05% | - |
| 15.05.2018 | 18,30 | 18,45 | 18,26 | 18,31 | 0,15% | - |
| 14.05.2018 | 18,28 | 18,30 | 17,90 | 18,29 | 0,21% | - |
| 11.05.2018 | 18,15 | 18,29 | 18,14 | 18,25 | 0,07% | - |
| 10.05.2018 | 18,28 | 18,28 | 17,90 | 18,24 | -0,10% | - |
| 09.05.2018 | 17,97 | 18,30 | 17,96 | 18,25 | -0,05% | - |
| 08.05.2018 | 18,25 | 18,29 | 18,23 | 18,26 | -0,08% | - |
| 07.05.2018 | 18,30 | 18,30 | 18,26 | 18,28 | -0,08% | - |
| 04.05.2018 | 18,27 | 18,31 | 18,27 | 18,29 | 0,03% | - |
| 03.05.2018 | 18,27 | 18,31 | 18,27 | 18,29 | -0,03% | - |
| 02.05.2018 | 18,31 | 18,32 | 18,01 | 18,29 | 0,14% | - |
| 30.04.2018 | 18,27 | 18,31 | 18,24 | 18,27 | -0,10% | - |
| 27.04.2018 | 18,30 | 18,30 | 18,28 | 18,29 | -0,04% | - |
| 26.04.2018 | 18,30 | 18,30 | 18,29 | 18,29 | 0,00% | - |
| 25.04.2018 | 18,30 | 18,30 | 18,26 | 18,29 | 0,00% | - |
| 24.04.2018 | 18,30 | 18,31 | 18,02 | 18,29 | -6,67% | - |
| 05.02.2018 | 19,50 | 19,75 | 19,48 | 19,60 | 0,00% | 3.275.128,00 |
| 02.02.2018 | 19,64 | 19,73 | 19,51 | 19,60 | -0,20% | 2.581.845,00 |
| 01.02.2018 | 19,53 | 19,68 | 19,53 | 19,64 | 0,61% | 3.103.397,00 |
| 31.01.2018 | 19,32 | 19,59 | 19,32 | 19,52 | 1,35% | 5.850.511,00 |
| 30.01.2018 | 19,31 | 19,40 | 19,26 | 19,26 | -0,49% | 1.250.553,00 |
| 29.01.2018 | 19,28 | 19,40 | 19,26 | 19,36 | 0,05% | 3.017.372,00 |
| 26.01.2018 | 19,16 | 19,53 | 19,15 | 19,35 | 1,18% | 5.326.476,00 |
| 25.01.2018 | 19,00 | 19,16 | 19,00 | 19,12 | 0,42% | 2.826.523,00 |
| 24.01.2018 | 19,00 | 19,04 | 18,98 | 19,04 | 0,00% | 1.215.018,00 |
| 23.01.2018 | 18,99 | 19,04 | 18,85 | 19,04 | 0,32% | 4.419.907,00 |
| 22.01.2018 | 18,90 | 18,98 | 18,90 | 18,98 | 0,13% | 3.568.651,00 |
| 19.01.2018 | 18,85 | 19,00 | 18,75 | 18,96 | 0,82% | 3.030.542,00 |
| 18.01.2018 | 18,82 | 18,85 | 18,78 | 18,80 | -0,05% | 1.545.692,00 |
| 17.01.2018 | 18,73 | 18,87 | 18,73 | 18,81 | 0,13% | 3.163.293,00 |
| 16.01.2018 | 18,65 | 18,80 | 18,65 | 18,79 | 0,72% | 2.953.786,00 |
| 15.01.2018 | 18,66 | 18,70 | 18,64 | 18,65 | -0,11% | 1.951.652,00 |
| 12.01.2018 | 18,70 | 18,72 | 18,65 | 18,67 | -0,27% | 1.830.075,00 |
| 11.01.2018 | 18,75 | 18,79 | 18,68 | 18,72 | -0,21% | 1.295.259,00 |
| 10.01.2018 | 18,72 | 18,77 | 18,70 | 18,76 | -0,05% | 5.334.813,00 |
| 09.01.2018 | 18,70 | 18,82 | 18,70 | 18,77 | 0,32% | 1.908.619,00 |
| 08.01.2018 | 18,64 | 18,72 | 18,64 | 18,71 | 0,16% | 1.750.633,00 |
| 05.01.2018 | 18,65 | 18,70 | 18,63 | 18,68 | -0,05% | 1.484.832,00 |
| 04.01.2018 | 18,58 | 18,70 | 18,57 | 18,69 | 0,73% | 2.393.172,00 |
| 03.01.2018 | 18,51 | 18,62 | 18,50 | 18,56 | 0,30% | 3.111.031,00 |
| 02.01.2018 | 18,55 | 18,71 | 18,47 | 18,50 | -0,27% | 2.503.331,00 |
| 29.12.2017 | 18,50 | 18,61 | 18,45 | 18,55 | -0,16% | 2.098.267,00 |
| 28.12.2017 | 18,45 | 18,58 | 18,45 | 18,58 | 0,43% | 2.211.570,00 |
| 27.12.2017 | 18,40 | 18,54 | 18,40 | 18,50 | 0,24% | 2.026.264,00 |
| 22.12.2017 | 18,34 | 18,50 | 18,32 | 18,46 | 0,30% | 1.100.893,00 |
| 21.12.2017 | 18,50 | 18,50 | 18,38 | 18,40 | 0,00% | 2.306.189,00 |
| 20.12.2017 | 18,55 | 18,56 | 18,40 | 18,40 | -0,81% | 8.980.093,00 |
| 19.12.2017 | 18,63 | 18,66 | 18,52 | 18,55 | -0,27% | 3.729.935,00 |