AB SA (ABEP)

ABEP
🏛️ Polonia →
97.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 52.00 55.00 51.40 54.00 0.0M
2021-12-29 52.00 52.00 51.20 52.00 0.0M
2021-12-28 49.10 52.80 49.00 52.00 0.0M
2021-12-27 51.80 51.80 48.70 48.80 0.0M
2021-12-23 51.80 52.00 51.40 51.40 0.0M
2021-12-22 49.80 52.00 49.80 51.40 0.0M
2021-12-21 48.50 49.50 48.30 49.50 0.0M
2021-12-20 51.00 51.00 48.10 48.50 0.0M
2021-12-17 51.60 52.60 50.60 51.20 0.0M
2021-12-16 52.40 53.00 51.60 52.00 0.0M
2021-12-15 53.40 53.40 51.40 52.40 0.0M
2021-12-14 53.40 53.60 53.20 53.20 0.0M
2021-12-13 53.00 53.80 52.80 53.20 0.0M
2021-12-10 53.60 53.60 52.00 52.80 0.0M
2021-12-09 51.60 54.40 51.60 53.00 0.0M
2021-12-08 50.20 51.40 50.20 51.20 0.0M
2021-12-07 48.90 51.40 48.90 50.20 0.0M
2021-12-06 47.90 49.20 47.80 49.00 0.0M
2021-12-03 47.90 49.50 47.90 48.60 0.1M
2021-12-02 46.20 47.30 45.30 47.00 0.0M
2021-12-01 45.70 46.70 45.10 46.70 0.1M
2021-11-30 45.60 46.00 45.20 45.70 0.0M
2021-11-29 46.60 47.40 45.50 45.70 0.0M
2021-11-26 50.00 50.00 46.90 46.90 0.0M
2021-11-25 51.40 52.20 49.80 50.00 0.0M
2021-11-24 51.80 52.60 51.00 51.40 0.0M
2021-11-23 53.00 54.00 51.00 51.20 0.0M
2021-11-22 54.40 54.40 51.00 52.40 0.0M
2021-11-19 55.40 55.80 54.40 54.60 0.0M
2021-11-18 55.60 56.00 55.20 55.40 0.0M
2021-11-17 55.40 57.00 55.00 56.60 0.0M
2021-11-16 55.00 55.60 55.00 55.40 0.0M
2021-11-15 55.00 55.60 55.00 55.20 0.0M
2021-11-12 55.60 55.60 55.00 55.40 0.0M
2021-11-10 58.00 58.00 55.20 55.60 0.0M
2021-11-09 56.80 58.20 56.60 58.20 0.0M
2021-11-08 56.80 57.40 56.80 56.80 0.0M
2021-11-05 57.20 57.60 56.80 57.00 0.0M
2021-11-04 57.20 57.60 56.80 57.20 0.0M
2021-11-03 57.60 57.60 57.00 57.20 0.0M
2021-11-02 57.60 58.00 57.00 57.60 0.0M
2021-10-29 57.00 58.20 57.00 57.00 0.0M
2021-10-28 57.00 58.20 56.60 57.00 0.0M
2021-10-27 57.00 57.60 57.00 57.40 0.0M
2021-10-26 57.20 57.60 57.00 57.60 0.0M
2021-10-25 58.60 58.60 56.00 57.20 0.0M
2021-10-22 58.80 59.80 58.60 58.80 0.0M
2021-10-21 59.00 59.80 58.60 58.80 0.0M
2021-10-20 59.40 59.40 58.80 59.00 0.0M
2021-10-19 57.20 59.80 57.00 59.40 0.0M
2021-10-18 57.40 57.60 57.20 57.60 0.0M
2021-10-15 57.40 58.40 57.00 57.40 0.0M
2021-10-14 57.60 57.80 57.00 57.80 0.0M
2021-10-13 57.00 57.20 56.60 57.00 0.0M
2021-10-12 57.80 57.80 56.60 57.40 0.0M
2021-10-11 57.60 57.80 57.00 57.80 0.0M
2021-10-08 57.20 57.60 56.00 57.20 0.0M
2021-10-07 56.40 57.40 55.40 57.40 0.0M
2021-10-06 55.60 55.80 54.40 55.80 0.0M
2021-10-05 56.20 56.40 55.60 56.00 0.0M
2021-10-04 56.60 56.80 55.40 56.20 0.0M
2021-10-01 55.20 56.60 54.60 56.60 0.0M
2021-09-30 56.40 56.40 55.40 56.00 0.0M
2021-09-29 57.00 57.00 55.00 55.80 0.0M
2021-09-28 57.00 58.00 56.60 57.00 0.0M
2021-09-27 55.60 56.80 55.00 56.80 0.0M
2021-09-24 56.60 57.60 55.20 55.40 0.0M
2021-09-23 58.20 58.60 56.20 56.60 0.0M
2021-09-22 56.00 58.00 55.00 58.00 0.0M
2021-09-21 54.80 56.60 54.80 56.60 0.0M
2021-09-20 57.00 57.80 54.60 55.00 0.0M
2021-09-17 58.80 58.80 57.60 57.80 0.0M
2021-09-16 58.00 59.00 58.00 58.40 0.0M
2021-09-15 56.60 59.00 53.60 58.00 0.0M
2021-09-14 58.40 59.00 56.60 56.80 0.0M
2021-09-13 61.00 61.00 58.20 58.60 0.0M
2021-09-10 61.00 61.00 60.20 61.00 0.0M
2021-09-09 61.40 61.60 60.80 61.20 0.0M
2021-09-08 61.40 61.40 61.00 61.40 0.0M
2021-09-07 64.00 64.20 61.00 61.80 0.0M
2021-09-06 61.40 64.60 61.20 62.80 0.0M
2021-09-03 62.00 62.40 59.60 59.80 0.0M
2021-09-02 61.80 62.60 61.00 62.40 0.0M
2021-09-01 61.00 63.60 61.00 62.80 0.0M
2021-08-31 60.80 61.80 60.00 61.80 0.0M
2021-08-30 61.00 61.00 57.40 60.00 0.0M
2021-08-27 62.00 63.00 61.60 62.20 0.0M
2021-08-26 63.60 63.60 62.00 63.00 0.0M
2021-08-25 63.80 64.00 63.00 63.60 0.0M
2021-08-24 64.20 64.20 63.00 63.60 0.0M
2021-08-23 64.20 64.40 63.20 63.20 0.0M
2021-08-20 62.00 64.20 61.80 64.20 0.0M
2021-08-19 62.00 62.60 61.00 62.60 0.0M
2021-08-18 64.40 64.40 60.60 62.00 0.0M
2021-08-17 64.40 64.80 64.00 64.00 0.0M
2021-08-16 67.20 67.20 65.00 65.00 0.0M
2021-08-13 66.00 66.00 65.00 65.00 0.0M
2021-08-12 63.60 65.80 63.00 65.80 0.0M
2021-08-11 65.20 65.20 62.60 63.00 0.0M
2021-08-10 66.00 67.20 64.00 65.00 0.0M
2021-08-09 62.60 66.20 62.60 66.20 0.0M
2021-08-06 63.20 64.00 62.60 63.00 0.0M
2021-08-05 64.60 64.60 63.00 63.40 0.0M
2021-08-04 62.20 64.40 62.20 63.00 0.0M
2021-08-03 60.00 64.80 60.00 62.00 0.0M
2021-08-02 59.00 60.00 59.00 59.60 0.0M
2021-07-30 59.60 59.60 58.40 58.40 0.0M
2021-07-29 59.00 60.00 59.00 59.60 0.0M
2021-07-28 58.80 59.20 58.80 59.00 0.0M
2021-07-27 59.40 59.40 59.00 59.20 0.0M
2021-07-26 59.80 59.80 59.20 59.40 0.0M
2021-07-23 60.00 60.00 59.00 59.40 0.0M
2021-07-22 59.40 60.00 59.00 59.20 0.0M
2021-07-21 58.60 59.40 58.60 59.00 0.0M
2021-07-20 58.20 59.40 58.00 58.40 0.0M
2021-07-19 60.00 60.00 56.60 59.00 0.0M
2021-07-16 59.00 60.40 59.00 60.00 0.0M
2021-07-15 60.00 60.00 59.00 59.00 0.0M
2021-07-14 59.20 60.20 58.60 60.00 0.0M
2021-07-13 59.00 59.60 55.80 59.20 0.0M
2021-07-12 58.20 59.80 58.20 58.80 0.0M
2021-07-09 58.20 59.00 58.00 58.80 0.0M
2021-07-08 57.60 58.20 57.00 58.20 0.0M
2021-07-07 58.00 58.20 57.60 57.60 0.0M
2021-07-06 58.80 59.00 57.00 57.00 0.0M
2021-07-05 55.20 58.40 55.00 58.20 0.0M
2021-07-02 55.20 55.20 54.40 54.80 0.0M
2021-07-01 54.80 55.40 54.40 55.00 0.0M
2021-06-30 55.20 56.00 54.20 55.00 0.0M
2021-06-29 54.80 54.80 54.60 54.60 0.0M
2021-06-28 54.00 57.00 53.00 55.40 0.0M
2021-06-25 53.60 54.60 53.00 54.40 0.0M
2021-06-24 54.20 54.40 52.60 53.20 0.0M
2021-06-23 55.20 55.60 53.80 54.20 0.0M
2021-06-22 54.80 56.80 54.20 55.00 0.2M
2021-06-21 56.00 56.60 55.00 55.40 0.0M
2021-06-18 54.40 56.20 54.40 55.80 0.0M
2021-06-17 55.60 55.60 54.20 54.60 0.0M
2021-06-16 57.60 57.60 53.60 55.40 0.0M
2021-06-15 58.40 58.40 55.20 57.80 0.0M
2021-06-14 57.60 58.40 57.60 57.80 0.0M
2021-06-11 58.60 58.80 57.60 57.80 0.0M
2021-06-10 59.00 59.40 58.00 58.60 0.0M
2021-06-09 58.40 59.40 58.20 58.80 0.0M
2021-06-08 60.00 60.00 58.00 58.40 0.0M
2021-06-07 59.20 60.00 58.00 58.20 0.0M
2021-06-04 60.60 60.80 59.20 59.20 0.0M
2021-06-02 60.00 60.60 60.00 60.60 0.0M
2021-06-01 57.60 59.60 57.60 59.60 0.0M
2021-05-31 59.60 59.60 57.40 57.80 0.0M
2021-05-28 60.80 61.00 59.80 60.00 0.0M
2021-05-27 61.00 61.60 58.80 60.00 0.0M
2021-05-26 59.80 62.40 59.80 61.00 0.0M
2021-05-25 65.00 65.00 56.80 58.20 0.1M
2021-05-24 69.60 69.60 64.40 65.00 0.0M
2021-05-21 67.60 72.00 67.60 68.00 0.0M
2021-05-20 67.20 69.00 67.20 67.60 0.0M
2021-05-19 66.40 67.40 64.20 66.00 0.0M
2021-05-18 64.60 66.60 64.60 65.60 0.0M
2021-05-17 63.80 64.40 62.80 64.00 0.0M
2021-05-14 61.80 64.40 60.40 62.00 0.0M
2021-05-13 60.00 63.60 58.60 61.00 0.0M
2021-05-12 59.00 59.00 57.40 57.60 0.0M
2021-05-11 59.00 59.60 57.60 59.00 0.0M
2021-05-10 56.40 60.60 55.60 58.60 0.0M
2021-05-07 59.00 59.00 56.40 56.40 0.0M
2021-05-06 58.20 62.00 58.00 59.00 0.0M
2021-05-05 55.80 59.60 54.00 58.20 0.0M
2021-05-04 57.80 60.00 57.00 57.00 0.0M
2021-04-30 56.80 57.20 55.40 57.20 0.0M
2021-04-29 53.40 57.80 53.20 55.60 0.0M
2021-04-28 51.60 53.40 51.20 53.40 0.0M
2021-04-27 51.80 55.00 50.60 51.80 0.0M
2021-04-26 48.20 52.00 47.50 51.80 0.0M
2021-04-23 46.80 48.00 46.10 48.00 0.0M
2021-04-22 46.70 48.00 45.50 46.40 0.0M
2021-04-21 44.40 46.00 43.50 45.50 0.0M
2021-04-20 42.60 44.50 42.20 44.40 0.0M
2021-04-19 44.00 45.00 42.00 42.60 0.0M
2021-04-16 44.90 44.90 43.80 44.00 0.0M
2021-04-15 45.00 45.00 44.50 45.00 0.0M
2021-04-14 45.10 45.10 42.50 45.00 0.0M
2021-04-13 48.30 48.30 45.30 45.30 0.0M
2021-04-12 48.80 49.30 48.30 48.50 0.0M
2021-04-09 48.90 49.00 48.70 48.80 0.0M
2021-04-08 49.20 49.50 48.60 48.90 0.0M
2021-04-07 49.70 49.70 48.20 48.90 0.0M
2021-04-06 49.50 49.50 47.90 49.10 0.0M
2021-04-01 49.00 51.20 49.00 49.50 0.0M
2021-03-31 46.70 48.20 45.90 48.20 0.0M
2021-03-30 46.00 46.80 45.50 46.80 0.0M
2021-03-29 45.60 46.80 45.60 46.40 0.0M
2021-03-26 45.00 46.30 44.70 45.50 0.0M
2021-03-25 46.00 46.10 44.30 45.00 0.0M
2021-03-24 47.90 47.90 46.00 46.70 0.0M
2021-03-23 46.90 46.90 46.50 46.70 0.0M
2021-03-22 44.50 46.90 44.50 46.70 0.0M
2021-03-19 44.00 44.40 44.00 44.30 0.0M
2021-03-18 45.10 45.40 43.50 43.80 0.0M
2021-03-17 46.60 46.60 43.60 45.40 0.0M
2021-03-16 47.40 47.70 46.60 46.80 0.0M
2021-03-15 47.20 48.00 46.90 48.00 0.0M
2021-03-12 47.60 47.70 46.70 47.50 0.0M
2021-03-11 47.50 47.90 47.30 47.60 0.0M
2021-03-10 45.60 47.80 45.60 47.30 0.0M
2021-03-09 45.80 45.80 44.30 45.30 0.0M
2021-03-08 43.00 45.80 43.00 45.70 0.0M
2021-03-05 43.00 43.20 41.20 43.00 0.0M
2021-03-04 42.40 43.80 42.00 43.00 0.0M
2021-03-03 39.00 42.90 38.20 42.90 0.1M
2021-03-02 35.00 36.50 34.60 36.10 0.0M
2021-03-01 35.00 35.40 34.00 35.00 0.0M
2021-02-26 34.50 35.00 33.70 35.00 0.0M
2021-02-25 34.20 35.00 34.00 35.00 0.0M
2021-02-24 33.50 34.30 33.50 34.30 0.0M
2021-02-23 33.80 34.00 33.30 33.40 0.0M
2021-02-22 35.20 35.20 33.70 34.00 0.0M
2021-02-19 35.70 35.70 33.70 34.00 0.0M
2021-02-18 36.50 36.50 35.00 35.80 0.0M
2021-02-17 36.40 36.50 35.60 36.40 0.0M
2021-02-16 34.90 36.90 34.40 36.50 0.0M
2021-02-15 33.60 34.50 33.60 34.50 0.0M
2021-02-12 34.20 34.70 33.50 33.50 0.0M
2021-02-11 34.90 34.90 33.10 34.40 0.0M
2021-02-10 32.70 34.90 32.70 33.90 0.0M
2021-02-09 32.30 32.60 32.20 32.60 0.0M
2021-02-08 32.40 32.60 32.40 32.50 0.0M
2021-02-05 30.40 32.20 30.40 32.00 0.1M
2021-02-04 31.50 31.50 30.40 30.40 0.0M
2021-02-03 31.30 31.70 31.00 31.00 0.0M
2021-02-02 31.10 31.80 31.00 31.00 0.0M
2021-02-01 32.40 32.40 31.00 31.00 0.0M
2021-01-29 31.10 31.80 31.10 31.40 0.0M
2021-01-28 31.00 31.20 30.60 31.20 0.0M
2021-01-27 32.00 32.00 31.10 31.30 0.0M
2021-01-26 31.30 31.80 31.10 31.50 0.0M
2021-01-25 31.40 31.40 31.00 31.20 0.0M
2021-01-22 31.30 31.30 31.00 31.00 0.0M
2021-01-21 31.70 31.70 30.90 31.10 0.0M
2021-01-20 31.60 32.20 31.00 32.20 0.0M
2021-01-19 32.40 32.40 31.40 31.70 0.0M
2021-01-18 31.60 32.70 31.30 32.30 0.0M
2021-01-15 31.30 31.70 31.30 31.60 0.0M
2021-01-14 31.80 31.90 31.30 31.80 0.0M
2021-01-13 31.80 32.20 31.80 32.00 0.0M
2021-01-12 33.00 33.00 31.00 31.60 0.0M
2021-01-11 32.80 33.20 32.30 33.20 0.0M
2021-01-08 33.20 33.20 32.70 32.90 0.0M
2021-01-07 32.20 33.10 32.10 33.00 0.0M
2021-01-05 32.50 32.50 31.80 32.10 0.0M
2021-01-04 32.00 32.80 32.00 32.60 0.0M