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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 49.00 49.70 49.00 49.35 0.0M
2022-12-29 49.40 49.80 49.25 49.40 0.0M
2022-12-28 49.60 49.90 49.40 49.90 0.0M
2022-12-27 51.40 51.40 50.00 51.00 0.0M
2022-12-23 51.30 51.70 51.10 51.40 0.0M
2022-12-22 51.80 52.10 51.10 51.30 0.0M
2022-12-21 51.80 51.80 51.50 51.70 0.0M
2022-12-20 52.40 52.40 51.70 51.80 0.0M
2022-12-19 52.50 52.80 51.60 52.50 0.0M
2022-12-16 52.50 52.60 51.00 51.50 0.0M
2022-12-15 51.50 51.70 51.10 51.70 0.0M
2022-12-14 51.80 53.30 51.30 51.60 0.0M
2022-12-13 50.50 51.30 50.40 51.30 0.0M
2022-12-12 50.40 51.50 50.10 51.50 0.0M
2022-12-09 50.70 50.80 49.85 50.10 0.0M
2022-12-08 51.00 51.50 50.60 50.60 0.0M
2022-12-07 49.95 51.50 49.95 51.50 0.0M
2022-12-06 49.00 49.75 48.80 49.75 0.0M
2022-12-05 48.50 50.00 48.50 49.30 0.0M
2022-12-02 48.10 48.35 47.90 48.35 0.0M
2022-12-01 47.90 48.35 47.30 48.15 0.0M
2022-11-30 47.10 47.20 46.50 47.20 0.0M
2022-11-29 46.40 47.20 46.40 47.20 0.0M
2022-11-28 46.00 46.40 45.70 46.40 0.0M
2022-11-25 46.75 46.75 45.25 45.70 0.0M
2022-11-24 46.80 47.00 45.50 46.35 0.1M
2022-11-23 46.40 47.60 46.35 46.75 0.0M
2022-11-22 47.30 47.30 46.10 46.35 0.0M
2022-11-21 45.00 47.70 45.00 47.45 0.0M
2022-11-18 43.20 45.60 42.70 45.00 0.0M
2022-11-17 40.75 43.60 40.45 43.20 0.0M
2022-11-16 40.55 40.85 39.80 40.75 0.0M
2022-11-15 40.45 40.45 40.00 40.25 0.0M
2022-11-14 40.55 40.55 39.90 40.30 0.0M
2022-11-10 39.65 40.05 39.65 40.00 0.0M
2022-11-09 41.15 41.45 39.60 39.75 0.0M
2022-11-08 41.80 41.80 40.80 41.15 0.0M
2022-11-07 42.00 42.65 41.40 41.60 0.0M
2022-11-04 40.70 41.95 40.60 41.95 0.0M
2022-11-03 40.55 41.10 40.55 40.70 0.0M
2022-11-02 41.15 41.15 40.80 40.80 0.0M
2022-10-31 41.40 41.75 41.00 41.00 0.0M
2022-10-28 42.00 42.00 41.15 41.50 0.0M
2022-10-27 42.40 42.45 41.75 42.00 0.0M
2022-10-26 43.05 43.05 42.20 42.25 0.0M
2022-10-25 42.70 42.95 42.35 42.95 0.0M
2022-10-24 42.50 43.00 41.75 42.35 0.0M
2022-10-21 43.25 43.25 42.35 42.50 0.0M
2022-10-20 43.00 43.00 42.35 42.90 0.0M
2022-10-19 43.65 43.65 41.55 43.00 0.0M
2022-10-18 40.40 43.00 40.40 43.00 0.0M
2022-10-17 40.30 40.45 40.30 40.40 0.0M
2022-10-14 39.50 40.60 39.50 40.60 0.0M
2022-10-13 38.90 39.30 38.65 39.30 0.0M
2022-10-12 40.70 40.75 38.75 38.90 0.0M
2022-10-11 39.00 39.90 38.95 39.90 0.0M
2022-10-10 38.35 39.30 38.35 39.00 0.0M
2022-10-07 38.25 38.40 37.70 38.40 0.0M
2022-10-06 38.20 38.25 37.80 38.25 0.0M
2022-10-05 37.60 37.80 37.40 37.80 0.0M
2022-10-04 38.00 38.00 37.60 37.60 0.0M
2022-10-03 38.80 38.80 37.30 37.55 0.0M
2022-09-30 36.50 38.45 36.50 38.00 0.0M
2022-09-29 37.50 37.50 36.00 36.00 0.0M
2022-09-28 39.00 39.75 37.60 37.60 0.0M
2022-09-27 38.10 39.15 38.10 38.70 0.0M
2022-09-26 38.60 38.95 38.00 38.00 0.0M
2022-09-23 39.75 39.75 38.80 39.05 0.0M
2022-09-22 39.90 39.90 39.50 39.75 0.0M
2022-09-21 38.70 40.00 37.80 39.90 0.0M
2022-09-20 38.55 38.70 38.05 38.70 0.0M
2022-09-19 37.40 38.55 36.90 38.55 0.0M
2022-09-16 37.30 37.85 37.05 37.60 0.0M
2022-09-15 37.00 37.60 37.00 37.60 0.0M
2022-09-14 36.80 36.85 36.80 36.80 0.0M
2022-09-13 37.70 37.80 37.35 37.45 0.0M
2022-09-12 36.25 37.90 36.20 37.45 0.0M
2022-09-09 35.00 36.25 34.90 36.25 0.0M
2022-09-08 36.20 36.40 34.30 34.75 0.0M
2022-09-07 35.55 35.95 35.45 35.75 0.0M
2022-09-06 36.00 36.60 35.55 35.55 0.0M
2022-09-05 36.00 36.20 35.85 36.20 0.0M
2022-09-02 36.25 36.40 36.00 36.40 0.0M
2022-09-01 37.00 37.00 36.05 36.70 0.0M
2022-08-31 36.85 37.20 36.05 36.20 0.0M
2022-08-30 37.65 38.50 37.00 37.60 0.0M
2022-08-29 38.50 38.50 37.65 37.65 0.0M
2022-08-26 39.60 39.60 38.60 38.60 0.0M
2022-08-25 40.00 40.00 39.20 39.60 0.0M
2022-08-24 40.00 40.00 39.95 39.95 0.0M
2022-08-23 40.10 40.25 39.20 40.00 0.0M
2022-08-22 40.00 40.00 38.60 39.00 0.0M
2022-08-19 39.85 39.85 39.85 39.85 0.0M
2022-08-18 39.65 40.00 39.20 39.85 0.0M
2022-08-17 40.35 40.35 39.10 39.70 0.0M
2022-08-16 40.40 40.40 39.80 40.00 0.0M
2022-08-12 40.20 40.45 40.00 40.35 0.0M
2022-08-11 39.35 40.45 39.25 39.70 0.0M
2022-08-10 40.00 40.00 38.60 39.20 0.0M
2022-08-09 39.90 40.30 39.85 39.85 0.0M
2022-08-08 40.35 40.40 39.90 39.95 0.0M
2022-08-05 39.95 40.30 39.80 40.30 0.0M
2022-08-04 40.15 40.15 39.60 39.95 0.0M
2022-08-03 39.30 40.20 39.05 40.15 0.0M
2022-08-02 38.60 39.75 38.60 39.35 0.0M
2022-08-01 37.20 38.20 37.20 38.20 0.0M
2022-07-29 37.00 37.50 37.00 37.20 0.0M
2022-07-28 37.35 37.40 37.00 37.00 0.0M
2022-07-27 37.35 37.90 36.70 37.00 0.0M
2022-07-26 37.70 38.40 37.00 37.35 0.0M
2022-07-25 38.80 39.25 38.00 38.00 0.0M
2022-07-22 37.70 38.70 37.40 38.70 0.0M
2022-07-21 37.50 38.05 37.40 37.75 0.0M
2022-07-20 38.20 38.70 38.05 38.05 0.0M
2022-07-19 39.40 41.30 38.10 38.10 0.0M
2022-07-18 38.85 39.00 38.60 38.60 0.0M
2022-07-15 38.50 39.00 38.05 38.60 0.0M
2022-07-14 41.90 42.80 37.80 38.10 0.0M
2022-07-13 43.95 43.95 41.50 41.90 0.0M
2022-07-12 43.70 43.95 43.70 43.95 0.0M
2022-07-11 43.70 44.15 43.55 44.00 0.0M
2022-07-08 43.60 44.20 43.60 43.60 0.0M
2022-07-07 43.75 44.75 43.70 44.00 0.0M
2022-07-06 46.00 46.00 43.70 43.70 0.0M
2022-07-05 46.00 46.00 45.50 45.50 0.0M
2022-07-04 46.15 46.15 45.65 45.65 0.0M
2022-07-01 46.00 46.60 46.00 46.60 0.0M
2022-06-30 46.30 46.65 46.00 46.00 0.0M
2022-06-29 46.30 46.35 46.00 46.35 0.0M
2022-06-28 46.50 46.50 45.80 46.30 0.0M
2022-06-27 45.85 46.55 44.90 46.55 0.0M
2022-06-24 46.50 46.50 45.00 45.85 0.0M
2022-06-23 46.50 46.50 45.50 46.00 0.0M
2022-06-22 45.40 46.50 44.70 46.50 0.0M
2022-06-21 45.00 46.00 45.00 45.40 0.0M
2022-06-20 45.20 45.20 44.50 44.50 0.0M
2022-06-17 44.70 45.80 44.65 45.40 0.0M
2022-06-15 44.70 46.00 44.70 46.00 0.0M
2022-06-14 46.40 47.20 45.00 45.00 0.0M
2022-06-13 47.50 47.50 45.50 46.40 0.0M
2022-06-10 47.60 47.70 47.20 47.70 0.0M
2022-06-09 48.00 48.10 47.55 47.55 0.0M
2022-06-08 47.60 47.85 47.60 47.85 0.0M
2022-06-07 48.60 48.80 47.70 48.80 0.0M
2022-06-06 48.90 48.90 48.20 48.60 0.0M
2022-06-03 49.00 49.00 48.60 49.00 0.0M
2022-06-02 49.00 49.00 48.70 48.70 0.0M
2022-06-01 49.25 49.25 48.70 48.80 0.0M
2022-05-31 47.55 49.20 47.55 48.70 0.0M
2022-05-30 47.70 48.30 47.20 48.20 0.0M
2022-05-27 47.45 47.45 46.90 47.20 0.0M
2022-05-26 46.75 47.75 46.45 47.55 0.0M
2022-05-25 47.50 48.25 47.00 47.00 0.0M
2022-05-24 47.60 48.20 47.60 48.20 0.0M
2022-05-23 47.05 47.60 47.00 47.60 0.0M
2022-05-20 45.20 47.60 45.20 47.00 0.0M
2022-05-19 45.80 46.00 44.60 45.20 0.0M
2022-05-18 46.00 46.80 46.00 46.80 0.0M
2022-05-17 46.20 46.95 46.00 46.00 0.0M
2022-05-16 47.00 47.00 46.10 47.00 0.0M
2022-05-13 47.00 47.00 45.50 46.90 0.0M
2022-05-12 46.00 46.15 45.00 46.15 0.0M
2022-05-11 46.00 46.05 45.30 46.00 0.0M
2022-05-10 46.00 46.30 46.00 46.05 0.0M
2022-05-09 46.00 47.00 46.00 46.05 0.0M
2022-05-06 46.00 46.40 46.00 46.00 0.0M
2022-05-05 46.20 47.05 46.20 47.05 0.0M
2022-05-04 45.00 46.20 44.50 46.00 0.0M
2022-05-02 45.70 45.80 44.50 45.20 0.0M
2022-04-29 47.40 47.40 46.30 46.30 0.0M
2022-04-28 46.30 46.80 46.00 46.00 0.0M
2022-04-27 47.50 47.50 46.20 46.20 0.0M
2022-04-26 46.65 47.70 46.60 47.00 0.0M
2022-04-25 46.00 46.80 46.00 46.35 0.0M
2022-04-22 48.40 48.40 46.95 48.20 0.0M
2022-04-21 47.90 48.40 47.90 48.40 0.0M
2022-04-20 46.15 47.95 46.15 47.90 0.0M
2022-04-19 47.00 47.30 46.10 46.15 0.0M
2022-04-14 47.40 47.40 47.20 47.20 0.0M
2022-04-13 46.80 47.10 46.80 47.10 0.0M
2022-04-12 47.50 47.50 46.60 46.80 0.0M
2022-04-11 48.00 48.00 46.10 47.40 0.0M
2022-04-08 48.90 48.90 47.80 48.00 0.0M
2022-04-07 47.60 48.90 47.60 48.80 0.0M
2022-04-06 49.20 49.30 48.10 48.10 0.0M
2022-04-05 49.30 49.50 49.00 49.20 0.0M
2022-04-04 48.60 49.20 47.30 49.20 0.0M
2022-04-01 48.50 49.80 47.60 47.60 0.0M
2022-03-31 47.30 48.80 47.00 48.30 0.0M
2022-03-30 45.80 47.30 45.40 47.30 0.0M
2022-03-29 45.00 47.80 44.60 45.00 0.0M
2022-03-28 44.60 45.30 44.50 44.90 0.0M
2022-03-25 45.00 45.00 44.60 44.90 0.0M
2022-03-24 44.60 45.00 44.10 45.00 0.0M
2022-03-23 44.70 44.70 44.00 44.60 0.0M
2022-03-22 45.00 45.00 44.60 44.70 0.0M
2022-03-21 43.90 45.20 43.80 45.00 0.0M
2022-03-18 44.00 45.30 43.50 43.80 0.0M
2022-03-17 44.20 46.00 44.20 44.50 0.0M
2022-03-16 44.30 46.00 44.30 44.70 0.0M
2022-03-15 44.70 45.50 44.50 44.50 0.0M
2022-03-14 45.50 47.00 44.60 45.70 0.0M
2022-03-11 47.40 47.50 45.50 46.60 0.0M
2022-03-10 46.70 47.90 46.30 47.00 0.0M
2022-03-09 43.80 46.80 43.80 45.50 0.0M
2022-03-08 42.20 44.00 42.20 44.00 0.0M
2022-03-07 44.00 44.00 42.00 43.00 0.0M
2022-03-04 45.00 46.80 44.80 44.80 0.0M
2022-03-03 44.60 45.80 44.20 45.50 0.0M
2022-03-02 46.00 48.00 44.60 45.20 0.0M
2022-03-01 44.40 45.10 43.80 45.10 0.0M
2022-02-28 42.40 44.00 41.30 44.00 0.0M
2022-02-25 43.00 45.80 42.00 43.50 0.0M
2022-02-24 45.00 45.00 41.60 43.00 0.0M
2022-02-23 47.30 48.20 47.30 47.40 0.0M
2022-02-22 47.50 48.40 46.60 47.50 0.0M
2022-02-21 49.00 49.20 48.10 48.60 0.0M
2022-02-18 47.80 49.80 47.30 49.60 0.0M
2022-02-17 48.60 48.60 47.80 48.10 0.0M
2022-02-16 48.20 49.00 48.10 48.10 0.0M
2022-02-15 46.20 48.50 46.20 48.40 0.0M
2022-02-14 47.90 47.90 45.10 46.80 0.0M
2022-02-11 47.50 48.30 47.50 48.00 0.0M
2022-02-10 48.00 48.40 47.90 47.90 0.0M
2022-02-09 48.00 48.10 47.70 47.70 0.0M
2022-02-08 48.00 48.80 48.00 48.00 0.0M
2022-02-07 48.50 49.00 47.20 47.80 0.0M
2022-02-04 49.30 49.50 48.60 48.60 0.0M
2022-02-03 51.00 51.00 48.60 48.70 0.0M
2022-02-02 49.70 50.60 48.50 49.90 0.0M
2022-02-01 51.00 51.00 49.30 49.50 0.0M
2022-01-31 48.60 50.00 48.60 50.00 0.0M
2022-01-28 51.00 51.20 48.50 48.60 0.0M
2022-01-27 50.40 51.00 49.00 51.00 0.0M
2022-01-26 47.70 50.60 47.70 49.40 0.0M
2022-01-25 46.20 48.50 46.20 47.10 0.0M
2022-01-24 51.00 51.20 47.00 47.00 0.0M
2022-01-21 52.60 52.80 50.60 51.20 0.0M
2022-01-20 52.60 54.00 52.60 53.40 0.0M
2022-01-19 52.80 54.00 52.60 53.20 0.0M
2022-01-18 53.60 53.80 52.80 52.80 0.0M
2022-01-17 53.00 54.00 52.80 53.60 0.0M
2022-01-14 53.20 53.80 52.80 52.80 0.0M
2022-01-13 53.20 53.60 52.80 53.60 0.0M
2022-01-12 53.00 53.20 52.60 52.60 0.0M
2022-01-11 52.80 53.00 52.60 52.60 0.0M
2022-01-10 51.80 52.80 51.80 52.80 0.0M
2022-01-07 53.00 53.00 52.00 52.00 0.0M
2022-01-05 54.00 54.00 51.40 52.40 0.0M
2022-01-04 54.00 54.00 53.20 53.80 0.0M
2022-01-03 54.80 54.80 53.60 54.00 0.0M