|
 ABENGOA -A- - [Ticker: ABG.MC] |     | | Last Trade | 0.02 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.02 | | High | 0.02 | Low | 0.02 | | Volume | 14,837,013 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.02 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABG.MC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-26 | 15,300 | 7.04 | 7.79 | 7.04 | 7.65 | 00:00:00 | | 2001-07-27 | 97,800 | 7.66 | 7.72 | 7.54 | 7.64 | 00:00:00 | | 2001-07-30 | 12,800 | 7.77 | 7.77 | 7.58 | 7.58 | 00:00:00 | | 2001-07-31 | 56,200 | 7.58 | 7.74 | 7.50 | 7.74 | 00:00:00 | | 2001-08-01 | 50,100 | 7.70 | 7.89 | 7.59 | 7.84 | 00:00:00 | | 2001-08-02 | 56,700 | 7.97 | 8.05 | 7.90 | 7.95 | 00:00:00 | | 2001-08-03 | 55,300 | 8.10 | 8.23 | 7.95 | 8.23 | 00:00:00 | | 2001-08-06 | 27,000 | 8.25 | 8.49 | 8.10 | 8.10 | 00:00:00 | | 2001-08-07 | 17,200 | 8.01 | 8.30 | 8.01 | 8.10 | 00:00:00 | | 2001-08-08 | 23,200 | 8.20 | 8.20 | 8.10 | 8.10 | 00:00:00 | | 2001-08-09 | 33,900 | 8.00 | 8.10 | 8.00 | 8.03 | 00:00:00 | | 2001-08-10 | 22,300 | 8.05 | 8.08 | 7.85 | 7.85 | 00:00:00 | | 2001-08-13 | 7,800 | 8.00 | 8.00 | 7.83 | 7.91 | 00:00:00 | | 2001-08-14 | 38,400 | 8.07 | 8.27 | 8.00 | 8.00 | 00:00:00 | | 2001-08-15 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2001-08-16 | 11,700 | 8.20 | 8.20 | 7.99 | 8.01 | 00:00:00 | | 2001-08-17 | 331,800 | 8.22 | 8.40 | 8.22 | 8.30 | 00:00:00 | | 2001-08-20 | 27,100 | 8.06 | 8.15 | 7.98 | 8.10 | 00:00:00 | | 2001-08-21 | 21,400 | 8.13 | 8.13 | 7.85 | 7.99 | 00:00:00 | | 2001-08-22 | 155,500 | 7.98 | 8.00 | 7.60 | 7.60 | 00:00:00 | | 2001-08-23 | 568,400 | 7.81 | 7.90 | 7.56 | 7.62 | 00:00:00 | | 2001-08-24 | 65,000 | 7.60 | 7.69 | 7.51 | 7.69 | 00:00:00 | | 2001-08-27 | 37,100 | 7.70 | 7.70 | 7.50 | 7.60 | 00:00:00 | | 2001-08-28 | 39,500 | 7.60 | 7.60 | 7.51 | 7.55 | 00:00:00 | | 2001-08-29 | 40,300 | 7.50 | 7.55 | 7.50 | 7.55 | 00:00:00 | | 2001-08-30 | 75,400 | 7.60 | 7.60 | 7.40 | 7.40 | 00:00:00 | | 2001-08-31 | 85,200 | 7.40 | 7.69 | 7.40 | 7.65 | 00:00:00 | | 2001-09-03 | 122,300 | 7.55 | 7.64 | 7.55 | 7.55 | 00:00:00 | | 2001-09-04 | 15,400 | 7.60 | 7.60 | 7.45 | 7.50 | 00:00:00 | | 2001-09-05 | 291,900 | 7.39 | 7.50 | 7.32 | 7.35 | 00:00:00 | | 2001-09-06 | 70,600 | 7.25 | 7.48 | 7.12 | 7.15 | 00:00:00 | | 2001-09-07 | 92,400 | 7.12 | 7.30 | 6.87 | 7.10 | 00:00:00 | | 2001-09-10 | 40,400 | 7.00 | 7.40 | 6.69 | 7.25 | 00:00:00 | | 2001-09-11 | 76,500 | 7.00 | 7.30 | 6.00 | 6.51 | 00:00:00 | | 2001-09-12 | 139,200 | 6.00 | 7.30 | 6.00 | 7.30 | 00:00:00 | | 2001-09-13 | 63,000 | 7.40 | 7.40 | 6.70 | 7.30 | 00:00:00 | | 2001-09-14 | 58,300 | 7.30 | 7.30 | 6.90 | 7.10 | 00:00:00 | | 2001-09-17 | 35,700 | 7.00 | 7.17 | 6.85 | 7.17 | 00:00:00 | | 2001-09-18 | 41,300 | 7.00 | 7.25 | 6.87 | 7.00 | 00:00:00 | | 2001-09-19 | 56,900 | 7.01 | 7.01 | 6.73 | 7.00 | 00:00:00 | | 2001-09-20 | 36,300 | 7.00 | 7.08 | 6.71 | 6.90 | 00:00:00 | | 2001-09-21 | 140,500 | 6.70 | 6.99 | 6.25 | 6.45 | 00:00:00 | | 2001-09-24 | 104,100 | 6.35 | 6.70 | 6.30 | 6.70 | 00:00:00 | | 2001-09-25 | 186,400 | 6.60 | 6.65 | 6.35 | 6.60 | 00:00:00 | | 2001-09-26 | 81,200 | 6.69 | 6.69 | 6.54 | 6.60 | 00:00:00 | | 2001-09-27 | 140,600 | 6.60 | 6.60 | 6.20 | 6.40 | 00:00:00 | | 2001-09-28 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2001-10-01 | 209,600 | 6.75 | 6.85 | 6.55 | 6.75 | 00:00:00 | | 2001-10-02 | 77,000 | 6.67 | 6.85 | 6.61 | 6.70 | 00:00:00 | | 2001-10-03 | 459,600 | 6.70 | 6.70 | 6.55 | 6.60 | 00:00:00 | | 2001-10-04 | 52,100 | 6.70 | 6.70 | 6.66 | 6.68 | 00:00:00 | | 2001-10-05 | 46,100 | 6.67 | 6.67 | 6.50 | 6.63 | 00:00:00 | | 2001-10-08 | 14,500 | 6.55 | 6.60 | 6.50 | 6.58 | 00:00:00 | | 2001-10-09 | 18,500 | 6.60 | 6.61 | 6.55 | 6.59 | 00:00:00 | | 2001-10-10 | 34,400 | 6.59 | 6.68 | 6.50 | 6.55 | 00:00:00 | | 2001-10-11 | 92,500 | 6.60 | 6.65 | 6.26 | 6.35 | 00:00:00 | | 2001-10-12 | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 00:00:00 | | 2001-10-15 | 111,700 | 6.40 | 6.45 | 6.26 | 6.26 | 00:00:00 | | 2001-10-16 | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | | 2001-10-17 | 44,600 | 6.59 | 6.70 | 6.55 | 6.60 | 00:00:00 | | 2001-10-18 | 32,100 | 6.50 | 6.63 | 6.50 | 6.60 | 00:00:00 | | 2001-10-19 | 43,700 | 6.67 | 6.70 | 6.60 | 6.70 | 00:00:00 | | 2001-10-22 | 42,400 | 6.70 | 6.70 | 6.51 | 6.56 | 00:00:00 | | 2001-10-23 | 95,600 | 6.69 | 6.71 | 6.41 | 6.41 | 00:00:00 | | 2001-10-24 | 108,000 | 6.50 | 6.65 | 6.43 | 6.60 | 00:00:00 | | 2001-10-25 | 19,500 | 6.60 | 6.73 | 6.59 | 6.59 | 00:00:00 | | 2001-10-26 | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 00:00:00 | | 2001-10-29 | 36,300 | 6.62 | 6.71 | 6.56 | 6.71 | 00:00:00 | | 2001-10-30 | 46,100 | 6.68 | 6.68 | 6.43 | 6.44 | 00:00:00 | | 2001-10-31 | 148,400 | 6.52 | 6.60 | 6.48 | 6.57 | 00:00:00 | | 2001-11-01 | 2,400 | 6.70 | 6.70 | 6.63 | 6.65 | 00:00:00 | | 2001-11-02 | 327,100 | 6.65 | 7.50 | 6.65 | 7.24 | 00:00:00 | | 2001-11-05 | 169,500 | 7.40 | 7.45 | 7.20 | 7.30 | 00:00:00 | | 2001-11-06 | 108,100 | 7.32 | 7.32 | 7.11 | 7.27 | 00:00:00 | | 2001-11-07 | 16,700 | 7.12 | 7.29 | 7.12 | 7.18 | 00:00:00 | | 2001-11-08 | 76,000 | 7.18 | 7.27 | 7.15 | 7.23 | 00:00:00 | | 2001-11-09 | 39,600 | 7.24 | 7.24 | 7.20 | 7.22 | 00:00:00 | | 2001-11-12 | 69,800 | 7.30 | 7.32 | 6.91 | 7.00 | 00:00:00 | | 2001-11-13 | 267,000 | 7.20 | 7.20 | 7.05 | 7.17 | 00:00:00 | | 2001-11-14 | 163,200 | 7.22 | 7.35 | 7.20 | 7.35 | 00:00:00 | | 2001-11-15 | 93,300 | 7.38 | 7.41 | 7.12 | 7.12 | 00:00:00 | | 2001-11-16 | 168,400 | 7.04 | 7.22 | 6.88 | 7.07 | 00:00:00 | | 2001-11-19 | 340,200 | 7.07 | 7.24 | 7.07 | 7.20 | 00:00:00 | | 2001-11-20 | 59,600 | 7.21 | 7.27 | 7.10 | 7.20 | 00:00:00 | | 2001-11-21 | 53,500 | 7.20 | 7.27 | 7.10 | 7.18 | 00:00:00 | | 2001-11-22 | 55,700 | 7.23 | 7.24 | 7.15 | 7.22 | 00:00:00 | | 2001-11-23 | 325,400 | 7.23 | 7.30 | 7.16 | 7.20 | 00:00:00 | | 2001-11-26 | 343,500 | 7.25 | 7.45 | 7.25 | 7.44 | 00:00:00 | | 2001-11-27 | 119,000 | 7.46 | 7.58 | 7.46 | 7.57 | 00:00:00 | | 2001-11-28 | 163,400 | 7.57 | 7.74 | 7.55 | 7.74 | 00:00:00 | | 2001-11-29 | 208,700 | 7.65 | 7.82 | 7.59 | 7.82 | 00:00:00 | | 2001-11-30 | 420,700 | 7.85 | 8.13 | 7.84 | 8.00 | 00:00:00 | | 2001-12-03 | 72,000 | 8.07 | 8.07 | 7.95 | 7.95 | 00:00:00 | | 2001-12-04 | 350,900 | 7.88 | 7.95 | 7.42 | 7.80 | 00:00:00 | | 2001-12-05 | 153,500 | 7.80 | 7.82 | 7.61 | 7.71 | 00:00:00 | | 2001-12-06 | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2001-12-07 | 59,600 | 7.71 | 7.72 | 7.60 | 7.64 | 00:00:00 | | 2001-12-10 | 203,200 | 7.56 | 7.69 | 7.55 | 7.57 | 00:00:00 | | 2001-12-11 | 129,300 | 7.56 | 7.66 | 7.45 | 7.55 | 00:00:00 | | 2001-12-12 | 265,100 | 7.70 | 7.71 | 7.45 | 7.45 | 00:00:00 | | 2001-12-13 | 49,300 | 7.49 | 7.50 | 7.45 | 7.45 | 00:00:00 | | 2001-12-14 | 149,400 | 7.48 | 7.55 | 7.45 | 7.46 | 00:00:00 | | 2001-12-17 | 53,500 | 7.85 | 7.85 | 7.45 | 7.45 | 00:00:00 | | 2001-12-18 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2001-12-19 | 128,300 | 7.43 | 7.57 | 7.26 | 7.33 | 00:00:00 | | 2001-12-20 | 85,000 | 7.40 | 7.40 | 7.14 | 7.18 | 00:00:00 | | 2001-12-21 | 183,800 | 7.26 | 7.26 | 7.00 | 7.10 | 00:00:00 | | 2001-12-24 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-12-25 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-12-26 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-12-27 | 69,500 | 7.35 | 7.35 | 7.08 | 7.10 | 00:00:00 | | 2001-12-28 | 107,500 | 7.09 | 7.24 | 6.91 | 6.91 | 00:00:00 | | 2001-12-31 | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 00:00:00 | | 2002-01-01 | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 00:00:00 | | 2002-01-02 | 41,500 | 7.20 | 7.20 | 7.05 | 7.13 | 00:00:00 | | 2002-01-03 | 27,100 | 7.13 | 7.20 | 7.12 | 7.17 | 00:00:00 | | 2002-01-04 | 64,700 | 7.24 | 7.24 | 7.01 | 7.01 | 00:00:00 | | 2002-01-07 | 127,900 | 7.14 | 7.14 | 6.72 | 6.85 | 00:00:00 | | 2002-01-08 | 30,800 | 6.75 | 7.00 | 6.75 | 6.90 | 00:00:00 | | 2002-01-09 | 105,500 | 7.05 | 7.05 | 6.77 | 6.83 | 00:00:00 | | 2002-01-10 | 182,500 | 6.83 | 6.85 | 6.50 | 6.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
