|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-15 | 411,900 | 13.96 | 14.65 | 13.80 | 14.55 | 00:00:00 | | 2005-09-16 | 342,500 | 14.60 | 14.60 | 14.28 | 14.44 | 00:00:00 | | 2005-09-19 | 191,100 | 14.58 | 14.58 | 14.32 | 14.33 | 00:00:00 | | 2005-09-20 | 154,000 | 14.47 | 14.50 | 14.22 | 14.22 | 00:00:00 | | 2005-09-21 | 74,000 | 14.20 | 14.35 | 14.20 | 14.20 | 00:00:00 | | 2005-09-22 | 290,900 | 14.25 | 14.50 | 14.13 | 14.42 | 00:00:00 | | 2005-09-23 | 81,300 | 14.34 | 14.47 | 14.29 | 14.40 | 00:00:00 | | 2005-09-26 | 236,100 | 14.54 | 14.79 | 14.45 | 14.64 | 00:00:00 | | 2005-09-27 | 472,500 | 14.77 | 15.20 | 14.69 | 14.90 | 00:00:00 | | 2005-09-28 | 201,100 | 15.05 | 15.15 | 14.90 | 14.90 | 00:00:00 | | 2005-09-29 | 102,900 | 15.05 | 15.08 | 14.67 | 14.95 | 00:00:00 | | 2005-09-30 | 196,200 | 15.00 | 15.00 | 14.64 | 14.64 | 00:00:00 | | 2005-10-03 | 207,400 | 14.70 | 14.95 | 14.70 | 14.95 | 00:00:00 | | 2005-10-04 | 205,800 | 14.90 | 15.00 | 14.80 | 14.90 | 00:00:00 | | 2005-10-05 | 152,400 | 14.80 | 14.85 | 14.50 | 14.69 | 00:00:00 | | 2005-10-06 | 481,300 | 14.48 | 14.69 | 14.05 | 14.69 | 00:00:00 | | 2005-10-07 | 158,900 | 14.60 | 14.68 | 14.34 | 14.34 | 00:00:00 | | 2005-10-10 | 304,600 | 14.34 | 14.65 | 14.21 | 14.21 | 00:00:00 | | 2005-10-11 | 211,600 | 14.40 | 14.45 | 14.20 | 14.20 | 00:00:00 | | 2005-10-12 | 193,200 | 14.35 | 14.35 | 14.21 | 14.25 | 00:00:00 | | 2005-10-13 | 446,100 | 14.40 | 14.40 | 13.21 | 13.21 | 00:00:00 | | 2005-10-14 | 492,900 | 13.47 | 13.70 | 13.22 | 13.36 | 00:00:00 | | 2005-10-17 | 293,600 | 13.62 | 13.62 | 13.03 | 13.19 | 00:00:00 | | 2005-10-18 | 241,500 | 13.38 | 13.50 | 13.25 | 13.48 | 00:00:00 | | 2005-10-19 | 603,400 | 13.35 | 13.35 | 12.54 | 13.17 | 00:00:00 | | 2005-10-20 | 272,700 | 13.50 | 13.60 | 12.75 | 12.75 | 00:00:00 | | 2005-10-21 | 207,800 | 12.67 | 13.19 | 12.67 | 12.79 | 00:00:00 | | 2005-10-24 | 335,300 | 12.99 | 13.40 | 12.90 | 13.35 | 00:00:00 | | 2005-10-25 | 212,200 | 13.45 | 13.75 | 13.40 | 13.75 | 00:00:00 | | 2005-10-26 | 272,200 | 13.80 | 13.98 | 13.60 | 13.88 | 00:00:00 | | 2005-10-27 | 153,900 | 13.89 | 13.89 | 13.14 | 13.19 | 00:00:00 | | 2005-10-28 | 299,700 | 13.19 | 13.32 | 12.87 | 13.00 | 00:00:00 | | 2005-10-31 | 194,000 | 13.10 | 13.73 | 13.10 | 13.68 | 00:00:00 | | 2005-11-01 | 152,000 | 13.43 | 14.17 | 13.43 | 14.08 | 00:00:00 | | 2005-11-02 | 334,900 | 14.08 | 14.11 | 13.89 | 14.03 | 00:00:00 | | 2005-11-03 | 259,400 | 14.17 | 14.17 | 14.05 | 14.15 | 00:00:00 | | 2005-11-04 | 114,400 | 14.20 | 14.31 | 13.95 | 14.00 | 00:00:00 | | 2005-11-07 | 197,200 | 14.10 | 14.37 | 14.00 | 14.20 | 00:00:00 | | 2005-11-08 | 242,200 | 14.43 | 14.43 | 14.10 | 14.20 | 00:00:00 | | 2005-11-09 | 187,800 | 14.20 | 14.40 | 14.10 | 14.32 | 00:00:00 | | 2005-11-10 | 208,800 | 14.40 | 14.45 | 14.19 | 14.19 | 00:00:00 | | 2005-11-11 | 125,900 | 14.20 | 14.36 | 14.15 | 14.17 | 00:00:00 | | 2005-11-14 | 89,500 | 14.15 | 14.34 | 14.11 | 14.17 | 00:00:00 | | 2005-11-15 | 136,500 | 14.29 | 14.30 | 14.10 | 14.28 | 00:00:00 | | 2005-11-16 | 215,500 | 14.30 | 14.30 | 13.54 | 13.65 | 00:00:00 | | 2005-11-17 | 260,100 | 13.85 | 14.06 | 13.66 | 13.90 | 00:00:00 | | 2005-11-18 | 294,000 | 14.00 | 14.05 | 13.47 | 13.47 | 00:00:00 | | 2005-11-21 | 173,900 | 13.80 | 13.80 | 13.51 | 13.53 | 00:00:00 | | 2005-11-22 | 374,300 | 13.68 | 13.68 | 13.12 | 13.12 | 00:00:00 | | 2005-11-23 | 192,300 | 13.09 | 13.27 | 13.00 | 13.00 | 00:00:00 | | 2005-11-24 | 211,700 | 13.06 | 13.25 | 12.87 | 12.90 | 00:00:00 | | 2005-11-25 | 172,900 | 12.98 | 13.05 | 12.86 | 12.95 | 00:00:00 | | 2005-11-28 | 184,500 | 13.07 | 13.37 | 13.02 | 13.10 | 00:00:00 | | 2005-11-29 | 197,100 | 13.10 | 13.13 | 12.90 | 12.90 | 00:00:00 | | 2005-11-30 | 317,400 | 12.92 | 12.96 | 12.61 | 12.65 | 00:00:00 | | 2005-12-01 | 269,300 | 12.66 | 12.85 | 12.43 | 12.50 | 00:00:00 | | 2005-12-02 | 379,700 | 12.50 | 12.59 | 12.17 | 12.18 | 00:00:00 | | 2005-12-05 | 556,300 | 12.15 | 12.38 | 11.75 | 11.96 | 00:00:00 | | 2005-12-06 | 417,400 | 12.05 | 12.58 | 11.89 | 12.55 | 00:00:00 | | 2005-12-07 | 282,100 | 12.60 | 12.60 | 12.32 | 12.34 | 00:00:00 | | 2005-12-08 | 111,400 | 12.39 | 12.39 | 12.06 | 12.26 | 00:00:00 | | 2005-12-09 | 82,700 | 12.30 | 12.48 | 12.26 | 12.48 | 00:00:00 | | 2005-12-12 | 262,500 | 12.59 | 12.88 | 12.37 | 12.41 | 00:00:00 | | 2005-12-13 | 242,000 | 12.49 | 12.61 | 12.16 | 12.29 | 00:00:00 | | 2005-12-14 | 127,400 | 12.39 | 12.39 | 12.05 | 12.22 | 00:00:00 | | 2005-12-15 | 149,100 | 12.15 | 12.29 | 12.10 | 12.15 | 00:00:00 | | 2005-12-16 | 214,900 | 12.11 | 12.40 | 12.11 | 12.37 | 00:00:00 | | 2005-12-19 | 221,000 | 12.45 | 12.56 | 12.21 | 12.22 | 00:00:00 | | 2005-12-20 | 87,800 | 12.35 | 12.44 | 12.26 | 12.36 | 00:00:00 | | 2005-12-21 | 196,100 | 12.40 | 12.40 | 12.24 | 12.26 | 00:00:00 | | 2005-12-22 | 315,700 | 12.19 | 12.44 | 12.19 | 12.35 | 00:00:00 | | 2005-12-23 | 117,400 | 12.26 | 12.45 | 12.26 | 12.44 | 00:00:00 | | 2005-12-26 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2005-12-27 | 96,100 | 12.35 | 12.52 | 12.25 | 12.41 | 00:00:00 | | 2005-12-28 | 106,000 | 12.25 | 12.50 | 12.25 | 12.43 | 00:00:00 | | 2005-12-29 | 80,500 | 12.50 | 12.50 | 12.38 | 12.40 | 00:00:00 | | 2005-12-30 | 164,300 | 12.41 | 12.48 | 12.38 | 12.41 | 00:00:00 | | 2006-01-02 | 106,500 | 12.50 | 12.50 | 12.35 | 12.40 | 00:00:00 | | 2006-01-03 | 275,200 | 12.36 | 12.99 | 12.35 | 12.95 | 00:00:00 | | 2006-01-04 | 495,700 | 13.07 | 13.29 | 12.85 | 13.29 | 00:00:00 | | 2006-01-05 | 208,200 | 13.30 | 13.30 | 13.10 | 13.10 | 00:00:00 | | 2006-01-06 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2006-01-09 | 204,300 | 13.29 | 13.45 | 13.21 | 13.45 | 00:00:00 | | 2006-01-10 | 434,900 | 13.48 | 13.78 | 13.38 | 13.55 | 00:00:00 | | 2006-01-11 | 463,600 | 13.75 | 14.07 | 13.56 | 13.95 | 00:00:00 | | 2006-01-12 | 447,500 | 13.95 | 14.37 | 13.90 | 14.30 | 00:00:00 | | 2006-01-13 | 434,400 | 14.03 | 14.90 | 14.03 | 14.77 | 00:00:00 | | 2006-01-16 | 541,900 | 14.58 | 14.82 | 14.42 | 14.55 | 00:00:00 | | 2006-01-17 | 248,200 | 14.35 | 14.56 | 13.93 | 14.05 | 00:00:00 | | 2006-01-18 | 322,200 | 13.85 | 13.85 | 13.52 | 13.75 | 00:00:00 | | 2006-01-19 | 769,500 | 13.95 | 14.62 | 13.95 | 14.25 | 00:00:00 | | 2006-01-20 | 86,700 | 14.40 | 14.40 | 14.11 | 14.25 | 00:00:00 | | 2006-01-23 | 239,400 | 14.00 | 14.22 | 13.95 | 14.15 | 00:00:00 | | 2006-01-24 | 180,500 | 14.30 | 14.30 | 13.99 | 14.05 | 00:00:00 | | 2006-01-25 | 179,600 | 14.20 | 14.26 | 13.99 | 14.00 | 00:00:00 | | 2006-01-26 | 561,700 | 13.98 | 14.06 | 13.70 | 14.00 | 00:00:00 | | 2006-01-27 | 159,400 | 14.10 | 14.32 | 14.09 | 14.32 | 00:00:00 | | 2006-01-30 | 382,000 | 14.11 | 14.68 | 14.08 | 14.40 | 00:00:00 | | 2006-01-31 | 1,075,500 | 14.40 | 15.32 | 14.40 | 15.20 | 00:00:00 | | 2006-02-01 | 2,212,300 | 15.50 | 17.95 | 15.40 | 16.91 | 00:00:00 | | 2006-02-02 | 956,200 | 17.00 | 17.20 | 16.35 | 16.70 | 00:00:00 | | 2006-02-03 | 547,700 | 16.42 | 16.90 | 16.27 | 16.60 | 00:00:00 | | 2006-02-06 | 219,900 | 16.50 | 17.00 | 16.40 | 16.85 | 00:00:00 | | 2006-02-07 | 262,900 | 16.85 | 16.98 | 16.70 | 16.87 | 00:00:00 | | 2006-02-08 | 418,200 | 17.00 | 17.15 | 16.60 | 17.00 | 00:00:00 | | 2006-02-09 | 1,162,400 | 16.92 | 17.85 | 16.92 | 17.60 | 00:00:00 | | 2006-02-10 | 460,800 | 17.70 | 18.00 | 17.46 | 17.86 | 00:00:00 | | 2006-02-13 | 730,700 | 17.46 | 19.18 | 17.44 | 19.04 | 00:00:00 | | 2006-02-14 | 1,057,200 | 19.09 | 19.45 | 18.23 | 18.62 | 00:00:00 | | 2006-02-15 | 495,300 | 18.55 | 19.23 | 18.55 | 18.71 | 00:00:00 | | 2006-02-16 | 181,600 | 18.70 | 18.98 | 18.65 | 18.95 | 00:00:00 | | 2006-02-17 | 206,600 | 19.00 | 19.42 | 18.82 | 19.24 | 00:00:00 | | 2006-02-20 | 399,400 | 19.28 | 19.82 | 19.14 | 19.30 | 00:00:00 | | 2006-02-21 | 524,800 | 19.43 | 20.23 | 19.43 | 19.98 | 00:00:00 | | 2006-02-22 | 500,600 | 20.07 | 20.60 | 19.89 | 20.35 | 00:00:00 | | 2006-02-23 | 733,800 | 20.49 | 20.49 | 19.95 | 20.10 | 00:00:00 | | 2006-02-24 | 458,400 | 20.00 | 20.13 | 19.50 | 19.69 | 00:00:00 | | 2006-02-27 | 418,100 | 19.79 | 20.43 | 19.75 | 20.43 | 00:00:00 | | 2006-02-28 | 908,700 | 20.50 | 20.60 | 19.36 | 19.97 | 00:00:00 | | 2006-03-01 | 515,900 | 19.64 | 19.92 | 19.50 | 19.70 | 00:00:00 | | 2006-03-02 | 615,100 | 19.79 | 19.79 | 18.80 | 18.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
