|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-02 | 615,100 | 19.79 | 19.79 | 18.80 | 18.99 | 00:00:00 | | 2006-03-03 | 353,300 | 18.98 | 19.00 | 18.51 | 18.74 | 00:00:00 | | 2006-03-06 | 449,900 | 18.74 | 19.48 | 18.74 | 19.35 | 00:00:00 | | 2006-03-07 | 421,000 | 19.31 | 19.31 | 18.60 | 18.66 | 00:00:00 | | 2006-03-08 | 406,500 | 18.70 | 18.83 | 18.11 | 18.75 | 00:00:00 | | 2006-03-09 | 522,100 | 18.50 | 18.90 | 18.22 | 18.40 | 00:00:00 | | 2006-03-10 | 481,100 | 18.40 | 18.84 | 18.01 | 18.83 | 00:00:00 | | 2006-03-13 | 371,900 | 18.90 | 19.46 | 18.90 | 19.44 | 00:00:00 | | 2006-03-14 | 1,050,500 | 19.47 | 20.01 | 19.47 | 20.01 | 00:00:00 | | 2006-03-15 | 364,400 | 20.00 | 20.35 | 19.24 | 19.30 | 00:00:00 | | 2006-03-16 | 332,600 | 19.41 | 19.57 | 19.35 | 19.46 | 00:00:00 | | 2006-03-17 | 199,500 | 19.36 | 19.46 | 19.05 | 19.17 | 00:00:00 | | 2006-03-20 | 222,200 | 19.20 | 19.68 | 19.20 | 19.54 | 00:00:00 | | 2006-03-21 | 330,200 | 19.70 | 19.70 | 19.20 | 19.45 | 00:00:00 | | 2006-03-22 | 275,400 | 19.40 | 19.49 | 19.20 | 19.45 | 00:00:00 | | 2006-03-23 | 265,800 | 19.35 | 19.74 | 19.30 | 19.46 | 00:00:00 | | 2006-03-24 | 294,200 | 19.75 | 19.90 | 19.46 | 19.65 | 00:00:00 | | 2006-03-27 | 347,400 | 19.65 | 19.79 | 19.25 | 19.61 | 00:00:00 | | 2006-03-28 | 268,700 | 19.62 | 19.79 | 19.30 | 19.79 | 00:00:00 | | 2006-03-29 | 413,300 | 19.33 | 20.45 | 19.33 | 20.00 | 00:00:00 | | 2006-03-30 | 484,100 | 20.45 | 20.76 | 20.35 | 20.50 | 00:00:00 | | 2006-03-31 | 314,200 | 20.72 | 20.72 | 20.11 | 20.23 | 00:00:00 | | 2006-04-03 | 526,900 | 20.25 | 21.31 | 20.25 | 21.20 | 00:00:00 | | 2006-04-04 | 625,600 | 21.86 | 22.49 | 21.23 | 22.21 | 00:00:00 | | 2006-04-05 | 370,600 | 22.48 | 22.73 | 22.06 | 22.45 | 00:00:00 | | 2006-04-06 | 744,400 | 22.85 | 24.69 | 22.85 | 23.40 | 00:00:00 | | 2006-04-07 | 279,700 | 23.88 | 23.88 | 22.71 | 23.00 | 00:00:00 | | 2006-04-10 | 477,000 | 23.10 | 23.85 | 23.01 | 23.77 | 00:00:00 | | 2006-04-11 | 519,100 | 24.15 | 24.50 | 22.51 | 23.09 | 00:00:00 | | 2006-04-12 | 360,400 | 23.20 | 23.99 | 21.80 | 23.80 | 00:00:00 | | 2006-04-13 | 226,200 | 24.01 | 24.28 | 23.13 | 23.80 | 00:00:00 | | 2006-04-14 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2006-04-17 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2006-04-18 | 256,300 | 23.68 | 24.10 | 23.21 | 23.55 | 00:00:00 | | 2006-04-19 | 447,700 | 23.98 | 24.45 | 23.82 | 24.45 | 00:00:00 | | 2006-04-20 | 196,800 | 24.50 | 24.80 | 24.40 | 24.54 | 00:00:00 | | 2006-04-21 | 255,100 | 24.80 | 24.90 | 24.11 | 24.48 | 00:00:00 | | 2006-04-24 | 662,100 | 24.88 | 26.14 | 24.62 | 25.89 | 00:00:00 | | 2006-04-25 | 699,200 | 26.25 | 26.25 | 25.00 | 25.05 | 00:00:00 | | 2006-04-26 | 378,900 | 25.30 | 25.79 | 25.11 | 25.21 | 00:00:00 | | 2006-04-27 | 312,900 | 25.12 | 25.51 | 24.42 | 24.53 | 00:00:00 | | 2006-04-28 | 286,400 | 24.69 | 25.10 | 24.30 | 24.73 | 00:00:00 | | 2006-05-01 | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 00:00:00 | | 2006-05-02 | 370,500 | 25.19 | 25.19 | 24.27 | 24.64 | 00:00:00 | | 2006-05-03 | 453,200 | 24.70 | 24.95 | 24.50 | 24.54 | 00:00:00 | | 2006-05-04 | 472,600 | 24.60 | 26.65 | 24.56 | 26.43 | 00:00:00 | | 2006-05-05 | 203,600 | 26.22 | 26.40 | 25.20 | 26.28 | 00:00:00 | | 2006-05-08 | 871,800 | 26.60 | 29.00 | 25.83 | 28.02 | 00:00:00 | | 2006-05-09 | 471,500 | 28.36 | 28.60 | 27.40 | 28.19 | 00:00:00 | | 2006-05-10 | 653,100 | 28.60 | 29.96 | 28.30 | 29.45 | 00:00:00 | | 2006-05-11 | 581,200 | 29.45 | 29.45 | 26.81 | 27.04 | 00:00:00 | | 2006-05-12 | 1,180,400 | 26.50 | 26.50 | 25.10 | 25.85 | 00:00:00 | | 2006-05-15 | 752,100 | 25.81 | 26.50 | 24.05 | 24.10 | 00:00:00 | | 2006-05-16 | 1,247,600 | 24.44 | 24.90 | 22.61 | 22.95 | 00:00:00 | | 2006-05-17 | 1,179,500 | 23.30 | 24.30 | 22.02 | 22.35 | 00:00:00 | | 2006-05-18 | 815,800 | 22.25 | 22.97 | 21.20 | 21.25 | 00:00:00 | | 2006-05-19 | 592,200 | 21.15 | 22.00 | 21.03 | 21.73 | 00:00:00 | | 2006-05-22 | 764,100 | 22.10 | 22.10 | 19.32 | 19.65 | 00:00:00 | | 2006-05-23 | 1,108,400 | 19.60 | 21.54 | 19.40 | 20.94 | 00:00:00 | | 2006-05-24 | 765,100 | 20.80 | 20.80 | 19.35 | 20.15 | 00:00:00 | | 2006-05-25 | 414,300 | 20.60 | 21.07 | 19.92 | 20.35 | 00:00:00 | | 2006-05-26 | 672,800 | 21.00 | 22.35 | 20.70 | 21.98 | 00:00:00 | | 2006-05-29 | 450,900 | 22.50 | 23.18 | 22.28 | 23.00 | 00:00:00 | | 2006-05-30 | 909,700 | 23.00 | 23.00 | 20.82 | 20.93 | 00:00:00 | | 2006-05-31 | 736,600 | 20.30 | 21.65 | 19.76 | 21.14 | 00:00:00 | | 2006-06-01 | 448,400 | 21.30 | 21.42 | 20.20 | 20.81 | 00:00:00 | | 2006-06-02 | 459,400 | 21.50 | 21.50 | 20.72 | 20.89 | 00:00:00 | | 2006-06-05 | 295,800 | 21.00 | 21.10 | 20.51 | 21.00 | 00:00:00 | | 2006-06-06 | 1,047,200 | 20.25 | 20.60 | 19.36 | 19.52 | 00:00:00 | | 2006-06-07 | 904,500 | 19.78 | 20.00 | 18.64 | 18.79 | 00:00:00 | | 2006-06-08 | 1,157,800 | 18.10 | 18.30 | 17.33 | 17.56 | 00:00:00 | | 2006-06-09 | 475,600 | 18.11 | 18.38 | 17.72 | 17.74 | 00:00:00 | | 2006-06-12 | 692,600 | 17.55 | 18.07 | 16.95 | 17.10 | 00:00:00 | | 2006-06-13 | 1,914,300 | 16.32 | 16.68 | 15.62 | 15.86 | 00:00:00 | | 2006-06-14 | 1,150,100 | 15.95 | 16.35 | 15.31 | 16.23 | 00:00:00 | | 2006-06-15 | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 00:00:00 | | 2006-06-16 | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 00:00:00 | | 2006-06-19 | 532,800 | 17.20 | 18.28 | 17.20 | 17.91 | 00:00:00 | | 2006-06-20 | 292,600 | 17.69 | 18.09 | 17.42 | 18.01 | 00:00:00 | | 2006-06-21 | 671,500 | 18.22 | 18.74 | 17.75 | 18.54 | 00:00:00 | | 2006-06-22 | 494,000 | 18.90 | 19.10 | 18.10 | 18.26 | 00:00:00 | | 2006-06-23 | 460,300 | 18.31 | 19.00 | 18.20 | 18.80 | 00:00:00 | | 2006-06-26 | 340,700 | 18.98 | 19.20 | 18.81 | 19.03 | 00:00:00 | | 2006-06-27 | 336,900 | 19.38 | 19.39 | 18.55 | 18.61 | 00:00:00 | | 2006-06-28 | 714,600 | 18.50 | 18.54 | 17.86 | 18.03 | 00:00:00 | | 2006-06-29 | 479,600 | 18.27 | 18.90 | 18.11 | 18.71 | 00:00:00 | | 2006-06-30 | 406,000 | 19.22 | 19.30 | 18.74 | 18.97 | 00:00:00 | | 2006-07-03 | 656,500 | 19.05 | 19.70 | 19.00 | 19.59 | 00:00:00 | | 2006-07-04 | 306,800 | 19.70 | 19.70 | 18.84 | 19.12 | 00:00:00 | | 2006-07-05 | 364,400 | 18.80 | 19.10 | 18.11 | 18.47 | 00:00:00 | | 2006-07-06 | 426,400 | 18.35 | 19.06 | 18.35 | 18.93 | 00:00:00 | | 2006-07-07 | 272,300 | 18.71 | 18.98 | 18.45 | 18.65 | 00:00:00 | | 2006-07-10 | 324,400 | 18.45 | 19.04 | 18.40 | 18.74 | 00:00:00 | | 2006-07-11 | 126,000 | 18.73 | 18.73 | 18.02 | 18.16 | 00:00:00 | | 2006-07-12 | 168,000 | 18.45 | 18.58 | 18.21 | 18.35 | 00:00:00 | | 2006-07-13 | 255,700 | 18.15 | 18.18 | 17.57 | 17.73 | 00:00:00 | | 2006-07-14 | 317,400 | 17.37 | 17.55 | 17.15 | 17.29 | 00:00:00 | | 2006-07-17 | 373,500 | 17.25 | 17.54 | 16.62 | 16.95 | 00:00:00 | | 2006-07-18 | 250,300 | 17.00 | 17.00 | 16.43 | 16.78 | 00:00:00 | | 2006-07-19 | 264,100 | 16.99 | 17.78 | 16.85 | 17.62 | 00:00:00 | | 2006-07-20 | 289,400 | 17.86 | 18.20 | 17.50 | 17.63 | 00:00:00 | | 2006-07-21 | 247,300 | 17.45 | 17.57 | 16.68 | 16.88 | 00:00:00 | | 2006-07-24 | 279,800 | 16.94 | 17.18 | 16.78 | 17.01 | 00:00:00 | | 2006-07-25 | 245,600 | 17.16 | 17.16 | 16.82 | 16.90 | 00:00:00 | | 2006-07-26 | 249,900 | 17.08 | 17.21 | 16.90 | 17.00 | 00:00:00 | | 2006-07-27 | 576,600 | 17.05 | 18.05 | 17.00 | 17.90 | 00:00:00 | | 2006-07-28 | 322,200 | 17.50 | 18.05 | 17.40 | 17.85 | 00:00:00 | | 2006-07-31 | 372,600 | 18.10 | 18.43 | 17.78 | 18.39 | 00:00:00 | | 2006-08-01 | 579,300 | 18.39 | 18.75 | 18.10 | 18.16 | 00:00:00 | | 2006-08-02 | 262,000 | 18.50 | 18.90 | 18.20 | 18.75 | 00:00:00 | | 2006-08-03 | 265,200 | 18.76 | 18.95 | 18.15 | 18.30 | 00:00:00 | | 2006-08-04 | 253,900 | 18.55 | 18.60 | 18.30 | 18.60 | 00:00:00 | | 2006-08-07 | 603,600 | 18.60 | 18.60 | 17.63 | 17.90 | 00:00:00 | | 2006-08-08 | 268,500 | 18.14 | 18.40 | 18.00 | 18.19 | 00:00:00 | | 2006-08-09 | 151,000 | 18.36 | 18.36 | 18.03 | 18.23 | 00:00:00 | | 2006-08-10 | 321,100 | 18.00 | 18.08 | 17.80 | 17.89 | 00:00:00 | | 2006-08-11 | 225,800 | 18.00 | 18.05 | 17.63 | 17.84 | 00:00:00 | | 2006-08-14 | 135,800 | 17.95 | 18.20 | 17.87 | 18.14 | 00:00:00 | | 2006-08-15 | 155,500 | 18.01 | 18.42 | 18.01 | 18.25 | 00:00:00 | | 2006-08-16 | 157,000 | 18.38 | 18.44 | 18.07 | 18.35 | 00:00:00 | | 2006-08-17 | 296,200 | 18.45 | 18.76 | 18.32 | 18.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
