Abertis Infraestructuras S.A. Historical Stock Prices

ABRTY 
$9.87
*  
0.04
0.41%
Get ABRTY Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ABRTY now


Community Rating:
View:    ABRTY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  9.87  9.87  9.87 100
09/30/2014 9.879 9.879 9.879 9.879 100
09/29/2014 9.845 9.845 9.845 9.845 100
09/26/2014 9.976 9.976 9.976 9.976 00
09/25/2014 9.87 9.87 9.87 9.87 00
09/24/2014 9.977 9.977 9.977 9.977 00
09/23/2014 10.063 10.063 10.063 10.063 00
09/22/2014 10.188 10.188 10.188 10.188 100
09/19/2014 10.224 10.224 10.224 10.224 00
09/18/2014 10.357 10.357 10.357 10.357 00
09/17/2014 10.364 10.364 10.364 10.364 500
09/16/2014 10.186 10.186 10.186 10.186 00
09/15/2014 10.276 10.276 10.276 10.276 00
09/12/2014 10.334 10.334 10.334 10.334 600
09/11/2014 10.272 10.272 10.272 10.272 200
09/10/2014 10.33 10.33 10.33 10.33 00
09/09/2014 10.409 10.409 10.409 10.409 100
09/08/2014 10.592 10.592 10.592 10.592 100
09/05/2014 10.655 10.655 10.655 10.655 00
09/04/2014 10.6 10.6 10.6 10.6 400
09/03/2014 10.605 10.605 10.605 10.605 2,400
09/02/2014 10.531 10.531 10.531 10.531 100
08/29/2014 10.544 10.544 10.544 10.544 00
08/28/2014 10.504 10.504 10.504 10.504 00
08/27/2014 10.65 10.65 10.58 10.58 200
08/26/2014 10.642 10.642 10.642 10.642 700
08/25/2014 10.486 10.486 10.486 10.486 00
08/22/2014 10.453 10.453 10.453 10.453 100
08/21/2014 10.552 10.552 10.552 10.552 100
08/20/2014 10.361 10.361 10.361 10.361 1,000
08/19/2014 10.272 10.272 10.272 10.272 00
08/18/2014 10.28 10.28 10.28 10.28 00
08/15/2014 10.241 10.241 10.241 10.241 00
08/14/2014 10.28 10.28 10.28 10.28 00
08/13/2014 10.259 10.259 10.259 10.259 00
08/12/2014 10.239 10.239 10.239 10.239 900
08/11/2014 10.171 10.171 10.171 10.171 00
08/08/2014 10.101 10.101 10.101 10.101 300
08/07/2014 9.984 9.984 9.984 9.984 00
08/06/2014 10.064 10.064 10.064 10.064 00
08/05/2014 10.438 10.438 10.438 10.438 00
08/04/2014 10.612 10.612 10.612 10.612 00
08/01/2014 10.736 10.736 10.736 10.736 00
07/31/2014 10.982 10.982 10.982 10.982 00
07/30/2014 11.188 11.188 11.188 11.188 00
07/29/2014 11.285 11.285 11.285 11.285 00
07/28/2014 11.279 11.279 11.279 11.279 00
07/25/2014 11.25 11.25 11.25 11.25 100
07/24/2014 11.233 11.233 11.233 11.233 00
07/23/2014 11.158 11.158 11.158 11.158 00
07/22/2014 11.218 11.218 11.218 11.218 00
07/21/2014 11.121 11.121 11.121 11.121 400
07/18/2014 11.074 11.074 11.074 11.074 00
07/17/2014 11.18 11.18 11.18 11.18 00
07/16/2014 11.255 11.255 11.255 11.255 00
07/15/2014 11.056 11.056 11.056 11.056 00
07/14/2014 11.154 11.154 11.154 11.154 00
07/11/2014 11.059 11.059 11.059 11.059 00
07/10/2014 10.959 10.959 10.959 10.959 00
07/09/2014 11.134 11.134 11.134 11.134 00
07/08/2014 11.249 11.249 11.249 11.249 00
07/07/2014 11.414 11.414 11.414 11.414 00
07/03/2014 11.66 11.66 11.66 11.66 00
07/02/2014 11.606 11.606 11.606 11.606 00
07/01/2014 11.494 11.494 11.494 11.494 54,300
06/30/2014 11.504 11.504 11.504 11.504 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?