AB SA (ABEP)

ABEP
🏛️ Polonia →
99.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 96.40 97.00 96.40 96.40 0.2K
09:05 96.60 96.60 96.60 96.60 0.1K
09:10 96.80 96.80 96.60 96.60 0.0K
09:15 96.70 96.70 96.70 96.70 0.1K
09:20 96.60 96.90 96.60 96.90 2.0K
09:30 96.90 96.90 96.90 96.90 0.0K
09:35 96.90 96.90 96.90 96.90 0.2K
09:40 97.00 97.00 97.00 97.00 0.0K
09:45 97.00 97.00 97.00 97.00 1.0K
09:50 96.50 96.50 96.50 96.50 0.1K
09:55 96.90 96.90 96.90 96.90 0.0K
10:05 96.90 96.90 96.90 96.90 0.0K
10:15 96.90 96.90 96.90 96.90 0.0K
10:20 96.70 96.70 96.70 96.70 0.1K
10:25 96.50 96.50 96.50 96.50 0.1K
10:30 96.70 96.70 96.70 96.70 0.0K
10:35 96.70 96.90 96.70 96.90 0.0K
10:40 96.90 96.90 96.90 96.90 0.0K
10:45 96.90 96.90 96.90 96.90 0.0K
10:55 96.90 96.90 96.90 96.90 0.0K
11:00 96.90 96.90 96.90 96.90 0.0K
11:20 96.80 96.80 96.80 96.80 0.0K
11:25 96.90 96.90 96.90 96.90 0.1K
11:40 96.90 96.90 96.90 96.90 0.1K
11:45 96.80 96.80 96.80 96.80 0.1K
11:50 96.50 96.50 96.50 96.50 0.1K
12:05 96.50 96.80 96.50 96.80 0.2K
12:15 96.80 96.80 96.80 96.80 0.0K
12:20 96.80 96.80 96.80 96.80 0.0K
12:40 96.80 96.80 96.80 96.80 0.0K
12:50 96.80 96.80 96.80 96.80 0.0K
13:20 96.60 96.80 96.40 96.40 0.1K
13:30 96.70 96.70 96.70 96.70 0.0K
13:45 96.70 96.70 96.70 96.70 0.1K
13:50 96.80 96.80 96.80 96.80 0.0K
13:55 96.80 96.80 96.80 96.80 0.1K
14:00 96.80 96.80 96.80 96.80 0.2K
14:10 96.90 96.90 96.90 96.90 0.0K
14:15 96.90 96.90 96.90 96.90 0.4K
14:20 96.90 96.90 96.90 96.90 0.0K
14:35 97.00 97.00 96.90 96.90 0.4K
14:40 97.00 97.00 97.00 97.00 0.0K
14:45 97.00 97.00 97.00 97.00 0.2K
14:55 97.30 97.30 97.30 97.30 0.0K
15:00 97.30 97.30 97.30 97.30 0.0K
15:15 97.30 97.30 97.30 97.30 0.0K
15:20 97.30 97.30 97.00 97.00 0.2K
15:30 97.20 97.20 97.20 97.20 0.0K
15:40 96.70 96.70 96.70 96.70 0.0K
16:15 96.70 96.70 96.70 96.70 0.0K
16:35 96.90 96.90 96.90 96.90 0.0K
16:45 96.80 96.80 96.80 96.80 0.0K
17:05 96.80 96.80 96.80 96.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 98.10 99.60 97.20 99.00 0.0M
2025-09-26 96.00 98.30 95.40 97.00 0.0M
2025-09-25 95.90 98.50 95.60 96.00 0.0M
2025-09-24 96.90 97.80 95.00 95.30 0.0M
2025-09-23 96.40 97.30 96.40 96.80 0.0M
2025-09-22 95.00 96.60 95.00 96.40 0.0M
2025-09-19 94.80 97.00 94.30 94.40 0.0M
2025-09-18 94.80 95.00 94.10 94.50 0.0M
2025-09-17 94.60 95.90 94.00 94.80 0.0M
2025-09-16 95.40 96.10 94.10 94.10 0.0M
2025-09-15 95.40 98.40 94.60 95.40 0.0M
2025-09-12 96.70 97.70 94.10 94.60 0.0M
2025-09-11 91.80 96.90 89.50 96.30 0.2M
2025-09-10 105.00 105.00 100.60 101.00 0.0M
2025-09-09 104.00 106.60 104.00 105.00 0.0M
2025-09-08 104.40 104.60 103.20 104.00 0.0M
2025-09-05 105.40 105.80 102.60 104.60 0.0M
2025-09-04 108.00 110.80 104.20 106.00 0.0M
2025-09-03 105.00 108.00 105.00 108.00 0.0M
2025-09-02 100.00 103.60 100.00 103.20 0.0M
2025-09-01 99.60 101.80 98.40 100.00 0.0M
2025-08-29 98.10 100.40 95.90 99.60 0.0M
2025-08-28 95.20 97.90 94.00 97.90 0.0M
2025-08-27 95.50 95.70 94.00 94.90 0.0M
2025-08-26 95.60 96.00 94.20 95.50 0.0M
2025-08-25 94.10 96.00 93.80 94.40 0.0M
2025-08-22 94.50 94.90 93.80 94.10 0.0M
2025-08-21 93.30 94.50 93.00 94.50 0.0M
2025-08-20 92.80 93.70 92.20 92.20 0.0M
2025-08-19 94.50 94.70 92.50 92.80 0.0M
2025-08-18 95.30 96.10 94.50 94.50 0.0M
2025-08-14 96.00 96.60 95.10 96.00 0.0M
2025-08-13 96.50 96.80 95.60 96.60 0.0M
2025-08-12 96.90 96.90 96.10 96.50 0.0M
2025-08-11 96.60 97.00 95.10 96.90 0.0M
2025-08-08 97.00 97.00 96.00 97.00 0.0M
2025-08-07 97.00 97.00 95.50 97.00 0.0M
2025-08-06 96.70 97.00 95.50 97.00 0.0M
2025-08-05 95.50 96.80 95.00 95.40 0.0M
2025-08-04 92.30 94.20 92.30 94.20 0.0M
2025-08-01 94.00 94.20 92.20 92.20 0.0M
2025-07-31 94.10 95.00 92.80 94.20 0.0M
2025-07-30 94.60 95.70 94.50 94.50 0.0M
2025-07-29 94.60 96.20 94.60 94.60 0.0M
2025-07-28 96.20 96.70 94.50 95.30 0.0M
2025-07-25 97.00 98.00 96.20 96.20 0.0M
2025-07-24 96.40 98.40 96.30 97.50 0.0M
2025-07-23 97.40 98.40 96.60 96.60 0.0M
2025-07-22 96.90 97.40 96.70 97.40 0.0M
2025-07-21 96.50 97.40 96.50 96.90 0.0M
2025-07-18 96.80 97.40 96.20 96.60 0.0M
2025-07-17 96.40 96.70 96.30 96.70 0.0M
2025-07-16 96.80 96.80 96.00 96.40 0.0M
2025-07-15 97.80 97.80 96.30 96.40 0.0M
2025-07-14 98.50 98.60 96.20 97.00 0.0M
2025-07-11 98.00 99.40 97.90 97.90 0.0M
2025-07-10 99.50 99.50 98.00 98.50 0.0M
2025-07-09 98.60 99.40 98.20 98.90 0.0M
2025-07-08 98.40 99.60 97.50 97.50 0.0M
2025-07-07 97.70 99.60 97.00 98.00 0.0M
2025-07-04 96.70 97.80 96.60 96.70 0.0M
2025-07-03 97.30 97.90 96.50 96.70 0.0M
2025-07-02 97.10 97.90 97.10 97.30 0.0M
2025-07-01 97.10 97.10 96.50 96.90 0.0M
2025-06-30 99.10 99.70 97.00 97.00 0.0M
2025-06-27 99.70 99.70 98.10 99.10 0.0M
2025-06-26 99.90 99.90 98.00 99.50 0.0M
2025-06-25 95.50 98.00 95.20 98.00 0.0M
2025-06-24 91.40 95.50 91.40 95.00 0.0M
2025-06-23 91.30 93.30 90.80 91.20 0.0M
2025-06-20 97.50 97.60 92.20 92.30 0.0M
2025-06-18 94.30 97.50 93.30 97.50 0.0M
2025-06-17 94.20 94.70 93.10 94.40 0.0M
2025-06-16 95.00 95.90 94.20 94.20 0.0M
2025-06-13 95.00 96.40 95.00 95.10 0.0M
2025-06-12 96.60 96.60 95.70 96.40 0.0M
2025-06-11 97.10 97.20 96.30 96.40 0.0M
2025-06-10 96.70 97.20 96.10 97.20 0.0M
2025-06-09 97.20 97.20 96.30 96.70 0.0M
2025-06-06 96.40 97.00 96.20 96.20 0.0M
2025-06-05 96.20 97.20 96.10 97.00 0.0M
2025-06-04 97.20 97.30 96.20 96.60 0.0M
2025-06-03 99.00 99.00 97.00 97.10 0.0M
2025-06-02 98.90 98.90 97.30 98.90 0.0M
2025-05-30 97.00 99.00 96.60 99.00 0.0M
2025-05-29 99.00 99.70 96.30 97.00 0.0M
2025-05-28 100.00 100.00 97.90 100.00 0.0M
2025-05-27 100.40 100.40 99.00 100.00 0.0M
2025-05-26 98.70 100.20 98.00 100.20 0.0M
2025-05-23 98.10 98.10 96.20 98.00 0.0M
2025-05-22 98.60 98.90 97.60 98.00 0.0M
2025-05-21 99.40 99.40 97.30 98.00 0.0M
2025-05-20 100.60 100.60 99.00 99.50 0.0M
2025-05-19 99.80 99.80 98.60 99.80 0.0M
2025-05-16 99.20 100.00 98.50 99.80 0.0M
2025-05-15 100.00 100.60 99.10 99.20 0.0M
2025-05-14 100.40 101.00 98.90 100.00 0.0M
2025-05-13 99.20 100.80 98.30 100.00 0.0M
2025-05-12 98.10 100.00 98.00 100.00 0.0M
2025-05-09 97.00 98.50 97.00 97.90 0.0M
2025-05-08 97.10 97.40 96.10 97.20 0.0M
2025-05-07 97.40 97.90 97.10 97.40 0.0M
2025-05-06 97.90 98.00 96.60 97.00 0.0M
2025-05-05 103.00 103.00 96.40 97.50 0.0M
2025-05-02 102.00 103.00 101.00 102.80 0.0M
2025-04-30 103.00 104.00 100.00 102.00 0.0M
2025-04-29 100.00 103.00 99.40 103.00 0.0M
2025-04-28 97.60 100.00 97.60 100.00 0.0M
2025-04-25 97.40 98.40 97.40 97.60 0.0M
2025-04-24 97.20 99.80 96.30 99.80 0.0M
2025-04-23 96.20 97.90 95.40 96.60 0.0M
2025-04-22 98.50 98.50 96.00 96.30 0.0M
2025-04-17 96.40 98.20 95.70 98.00 0.0M
2025-04-16 97.00 97.00 94.90 96.00 0.0M
2025-04-15 98.00 98.70 96.00 96.00 0.0M
2025-04-14 97.50 99.40 97.20 97.30 0.0M
2025-04-11 100.00 100.20 97.20 97.20 0.0M
2025-04-10 101.20 103.40 99.00 99.90 0.0M
2025-04-09 98.60 101.40 97.30 97.60 0.0M
2025-04-08 105.00 105.00 98.50 99.60 0.0M
2025-04-07 92.50 100.80 87.00 100.80 0.0M
2025-04-04 103.40 104.00 100.00 100.20 0.0M
2025-04-03 108.00 108.00 102.80 103.40 0.0M
2025-04-02 108.60 108.60 106.20 108.00 0.0M
2025-04-01 108.40 110.80 106.80 108.00 0.0M
2025-03-31 109.00 112.00 105.50 112.00 0.0M
2025-03-28 109.50 109.50 104.50 109.50 0.0M
2025-03-27 108.00 109.50 104.50 109.50 0.0M
2025-03-26 108.00 109.00 106.50 106.50 0.0M
2025-03-25 109.50 111.00 107.00 109.50 0.0M
2025-03-24 109.00 110.00 106.50 108.00 0.0M
2025-03-21 107.00 109.00 101.50 109.00 0.0M
2025-03-20 108.00 108.50 105.00 107.50 0.0M
2025-03-19 106.50 108.50 104.00 108.00 0.0M
2025-03-18 110.00 110.00 106.50 108.00 0.0M
2025-03-17 105.00 109.50 105.00 109.50 0.0M
2025-03-14 104.00 106.00 102.00 105.00 0.0M
2025-03-13 102.00 103.00 100.50 103.00 0.0M
2025-03-12 100.50 103.00 100.50 103.00 0.0M
2025-03-11 102.50 104.50 100.00 100.00 0.0M
2025-03-10 103.00 104.50 100.00 101.50 0.0M
2025-03-07 104.00 104.00 100.00 101.50 0.0M
2025-03-06 102.50 104.50 102.00 103.50 0.0M
2025-03-05 100.50 103.00 100.00 103.00 0.0M
2025-03-04 105.00 105.00 98.60 98.60 0.0M
2025-03-03 102.50 107.00 102.00 105.00 0.0M
2025-02-28 101.00 105.00 99.60 105.00 0.0M
2025-02-27 102.50 104.00 101.00 103.00 0.0M
2025-02-26 104.50 104.50 99.00 101.00 0.0M
2025-02-25 103.00 104.50 101.50 103.00 0.1M
2025-02-24 108.00 108.00 101.50 102.50 0.0M
2025-02-21 108.00 108.50 105.50 105.50 0.0M
2025-02-20 105.00 108.50 105.00 108.00 0.0M
2025-02-19 104.50 106.50 104.00 105.00 0.0M
2025-02-18 101.00 104.00 101.00 104.00 0.0M
2025-02-17 102.50 102.50 98.80 100.00 0.0M
2025-02-14 104.50 105.50 100.00 102.50 0.0M
2025-02-13 107.00 109.00 104.50 104.50 0.0M
2025-02-12 107.50 109.50 104.50 108.00 0.0M
2025-02-11 110.50 110.50 107.50 109.00 0.0M
2025-02-10 111.50 112.00 107.00 110.00 0.0M
2025-02-07 108.50 110.50 107.00 110.50 0.0M
2025-02-06 110.50 110.50 108.00 110.00 0.0M
2025-02-05 112.00 112.00 110.50 111.00 0.0M
2025-02-04 110.50 111.50 108.50 111.50 0.0M
2025-02-03 110.00 110.50 107.00 110.50 0.0M
2025-01-31 107.50 111.00 106.00 111.00 0.0M
2025-01-30 109.00 109.00 104.00 107.00 0.0M
2025-01-29 109.50 109.50 107.50 109.00 0.0M
2025-01-28 108.00 111.00 108.00 109.00 0.0M
2025-01-27 113.00 113.00 108.00 109.00 0.0M
2025-01-24 110.50 112.50 110.00 112.00 0.0M
2025-01-23 111.00 112.00 108.50 110.50 0.0M
2025-01-22 113.00 113.00 111.00 111.00 0.0M
2025-01-21 112.00 113.00 111.50 113.00 0.0M
2025-01-20 111.00 113.00 109.50 112.00 0.0M
2025-01-17 110.00 112.50 106.50 111.00 0.0M
2025-01-16 112.00 112.00 106.50 110.00 0.0M
2025-01-15 109.00 111.00 106.00 111.00 0.0M
2025-01-14 105.00 109.50 105.00 108.00 0.0M
2025-01-13 103.00 110.00 102.50 104.00 0.0M
2025-01-10 98.00 103.00 98.00 102.50 0.0M
2025-01-09 97.40 99.40 97.00 98.00 0.1M
2025-01-08 97.60 98.00 96.00 96.00 0.0M
2025-01-07 98.40 98.40 96.80 98.00 0.0M
2025-01-03 98.00 98.80 97.40 97.40 0.0M
2025-01-02 96.40 98.40 95.60 98.00 0.0M