|
 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 | | 2006-08-17 | 296,200 | 18.45 | 18.76 | 18.32 | 18.54 | 00:00:00 | | 2006-08-18 | 149,400 | 18.57 | 18.69 | 18.39 | 18.54 | 00:00:00 | | 2006-08-21 | 180,700 | 18.60 | 18.65 | 18.54 | 18.64 | 00:00:00 | | 2006-08-22 | 316,600 | 18.77 | 18.86 | 18.52 | 18.80 | 00:00:00 | | 2006-08-23 | 206,100 | 18.83 | 18.88 | 18.47 | 18.53 | 00:00:00 | | 2006-08-24 | 106,600 | 18.50 | 18.67 | 18.12 | 18.43 | 00:00:00 | | 2006-08-25 | 237,800 | 18.57 | 18.60 | 18.25 | 18.44 | 00:00:00 | | 2006-08-28 | 170,100 | 18.49 | 18.50 | 18.10 | 18.43 | 00:00:00 | | 2006-08-29 | 760,700 | 18.58 | 19.58 | 18.53 | 19.46 | 00:00:00 | | 2006-08-30 | 2,064,300 | 19.87 | 20.80 | 19.80 | 19.90 | 00:00:00 | | 2006-08-31 | 835,700 | 20.16 | 20.70 | 20.09 | 20.70 | 00:00:00 | | 2006-09-01 | 717,700 | 20.91 | 21.23 | 20.86 | 21.10 | 00:00:00 | | 2006-09-04 | 564,100 | 21.40 | 21.79 | 21.16 | 21.70 | 00:00:00 | | 2006-09-05 | 697,600 | 22.00 | 22.00 | 20.60 | 21.07 | 00:00:00 | | 2006-09-06 | 331,700 | 21.11 | 21.44 | 20.61 | 20.74 | 00:00:00 | | 2006-09-07 | 504,300 | 20.50 | 20.50 | 19.91 | 20.12 | 00:00:00 | | 2006-09-08 | 165,500 | 20.38 | 20.58 | 20.21 | 20.34 | 00:00:00 | | 2006-09-11 | 516,700 | 20.29 | 20.29 | 19.70 | 19.76 | 00:00:00 | | 2006-09-12 | 359,100 | 19.76 | 20.14 | 19.60 | 19.93 | 00:00:00 | | 2006-09-13 | 339,400 | 20.44 | 20.44 | 20.10 | 20.33 | 00:00:00 | | 2006-09-14 | 289,000 | 20.39 | 20.81 | 20.12 | 20.49 | 00:00:00 | | 2006-09-15 | 337,800 | 20.40 | 20.87 | 20.40 | 20.75 | 00:00:00 | | 2006-09-18 | 401,400 | 20.83 | 21.42 | 20.83 | 21.06 | 00:00:00 | | 2006-09-19 | 299,000 | 21.06 | 21.14 | 20.70 | 21.06 | 00:00:00 | | 2006-09-20 | 349,700 | 21.01 | 21.01 | 20.55 | 20.65 | 00:00:00 | | 2006-09-21 | 563,400 | 20.66 | 20.83 | 19.90 | 20.10 | 00:00:00 | | 2006-09-22 | 340,200 | 19.99 | 20.49 | 19.78 | 20.44 | 00:00:00 | | 2006-09-25 | 325,600 | 20.50 | 20.88 | 20.21 | 20.43 | 00:00:00 | | 2006-09-26 | 321,900 | 20.54 | 20.71 | 20.47 | 20.49 | 00:00:00 | | 2006-09-27 | 620,100 | 20.34 | 20.83 | 20.33 | 20.72 | 00:00:00 | | 2006-09-28 | 1,139,700 | 20.76 | 22.20 | 20.76 | 22.01 | 00:00:00 | | 2006-09-29 | 534,300 | 22.25 | 22.40 | 21.53 | 21.72 | 00:00:00 | | 2006-10-02 | 400,100 | 21.76 | 22.09 | 21.53 | 21.61 | 00:00:00 | | 2006-10-03 | 326,000 | 21.60 | 22.06 | 21.60 | 21.93 | 00:00:00 | | 2006-10-04 | 505,700 | 22.08 | 22.37 | 21.71 | 21.75 | 00:00:00 | | 2006-10-05 | 157,300 | 22.12 | 22.12 | 21.76 | 21.95 | 00:00:00 | | 2006-10-06 | 183,000 | 22.00 | 22.03 | 21.61 | 21.74 | 00:00:00 | | 2006-10-09 | 192,200 | 21.97 | 22.01 | 21.71 | 21.89 | 00:00:00 | | 2006-10-10 | 1,741,500 | 21.76 | 22.60 | 21.76 | 22.37 | 00:00:00 | | 2006-10-11 | 216,900 | 22.40 | 22.49 | 22.12 | 22.42 | 00:00:00 | | 2006-10-12 | 162,100 | 22.49 | 22.60 | 22.24 | 22.56 | 00:00:00 | | 2006-10-13 | 282,800 | 22.60 | 22.81 | 22.33 | 22.34 | 00:00:00 | | 2006-10-16 | 317,800 | 22.65 | 22.65 | 21.75 | 22.16 | 00:00:00 | | 2006-10-17 | 419,000 | 22.20 | 22.40 | 21.82 | 22.02 | 00:00:00 | | 2006-10-18 | 369,700 | 21.85 | 22.25 | 21.85 | 22.18 | 00:00:00 | | 2006-10-19 | 231,300 | 22.25 | 22.42 | 21.89 | 22.26 | 00:00:00 | | 2006-10-20 | 262,900 | 22.20 | 22.45 | 21.91 | 21.97 | 00:00:00 | | 2006-10-23 | 246,000 | 22.03 | 22.30 | 21.95 | 22.07 | 00:00:00 | | 2006-10-24 | 169,400 | 22.06 | 22.10 | 21.79 | 21.96 | 00:00:00 | | 2006-10-25 | 450,700 | 22.00 | 22.76 | 21.83 | 22.49 | 00:00:00 | | 2006-10-26 | 596,700 | 22.80 | 23.38 | 22.05 | 22.50 | 00:00:00 | | 2006-10-27 | 213,200 | 22.75 | 22.86 | 22.25 | 22.44 | 00:00:00 | | 2006-10-30 | 395,000 | 21.90 | 23.00 | 21.86 | 22.69 | 00:00:00 | | 2006-10-31 | 1,365,400 | 23.01 | 25.00 | 22.95 | 23.92 | 00:00:00 | | 2006-11-01 | 381,400 | 24.10 | 24.56 | 24.02 | 24.28 | 00:00:00 | | 2006-11-02 | 613,800 | 24.05 | 24.05 | 22.50 | 22.80 | 00:00:00 | | 2006-11-03 | 264,800 | 22.90 | 23.33 | 22.73 | 22.98 | 00:00:00 | | 2006-11-06 | 472,800 | 23.16 | 24.14 | 22.96 | 23.40 | 00:00:00 | | 2006-11-07 | 417,900 | 23.50 | 23.80 | 23.50 | 23.73 | 00:00:00 | | 2006-11-08 | 327,200 | 23.99 | 24.12 | 23.75 | 23.95 | 00:00:00 | | 2006-11-09 | 405,600 | 24.00 | 24.50 | 23.81 | 24.24 | 00:00:00 | | 2006-11-10 | 483,800 | 24.14 | 24.40 | 24.02 | 24.30 | 00:00:00 | | 2006-11-13 | 296,900 | 24.30 | 24.90 | 24.23 | 24.90 | 00:00:00 | | 2006-11-14 | 534,100 | 25.02 | 25.49 | 24.64 | 24.97 | 00:00:00 | | 2006-11-15 | 253,700 | 24.95 | 25.44 | 24.92 | 25.43 | 00:00:00 | | 2006-11-16 | 493,200 | 25.50 | 26.17 | 25.43 | 25.43 | 00:00:00 | | 2006-11-17 | 315,100 | 25.43 | 25.70 | 24.56 | 24.64 | 00:00:00 | | 2006-11-20 | 615,600 | 25.01 | 25.98 | 25.01 | 25.70 | 00:00:00 | | 2006-11-21 | 753,700 | 25.90 | 26.45 | 25.80 | 26.00 | 00:00:00 | | 2006-11-22 | 384,000 | 26.48 | 26.89 | 26.37 | 26.82 | 00:00:00 | | 2006-11-23 | 516,100 | 27.00 | 27.14 | 25.65 | 26.21 | 00:00:00 | | 2006-11-24 | 546,100 | 26.40 | 26.40 | 24.70 | 25.28 | 00:00:00 | | 2006-11-27 | 606,400 | 24.81 | 25.47 | 24.62 | 24.71 | 00:00:00 | | 2006-11-28 | 710,500 | 24.50 | 24.98 | 23.81 | 24.70 | 00:00:00 | | 2006-11-29 | 675,300 | 25.15 | 26.25 | 25.10 | 26.18 | 00:00:00 | | 2006-11-30 | 1,011,200 | 26.67 | 27.02 | 26.05 | 26.15 | 00:00:00 | | 2006-12-01 | 257,700 | 26.15 | 26.85 | 25.26 | 25.72 | 00:00:00 | | 2006-12-04 | 514,200 | 25.55 | 26.16 | 25.50 | 26.03 | 00:00:00 | | 2006-12-05 | 218,300 | 26.29 | 26.55 | 26.28 | 26.53 | 00:00:00 | | 2006-12-06 | 229,900 | 26.26 | 26.90 | 26.26 | 26.87 | 00:00:00 | | 2006-12-07 | 324,600 | 26.54 | 27.20 | 26.54 | 27.17 | 00:00:00 | | 2006-12-08 | 171,400 | 27.15 | 27.50 | 27.06 | 27.29 | 00:00:00 | | 2006-12-11 | 330,000 | 27.60 | 28.05 | 27.42 | 28.02 | 00:00:00 | | 2006-12-12 | 291,100 | 28.00 | 28.25 | 27.50 | 28.14 | 00:00:00 | | 2006-12-13 | 441,300 | 27.83 | 28.60 | 27.56 | 28.53 | 00:00:00 | | 2006-12-14 | 238,100 | 28.55 | 28.68 | 28.09 | 28.48 | 00:00:00 | | 2006-12-15 | 545,800 | 28.67 | 29.20 | 28.18 | 29.00 | 00:00:00 | | 2006-12-18 | 535,800 | 28.62 | 29.00 | 28.31 | 28.80 | 00:00:00 | | 2006-12-19 | 620,000 | 29.00 | 29.39 | 28.31 | 28.75 | 00:00:00 | | 2006-12-20 | 504,300 | 28.97 | 29.73 | 28.93 | 29.55 | 00:00:00 | | 2006-12-21 | 241,800 | 29.32 | 29.54 | 28.63 | 29.26 | 00:00:00 | | 2006-12-22 | 274,600 | 29.26 | 29.26 | 28.16 | 28.41 | 00:00:00 | | 2006-12-25 | 0 | 28.41 | 28.41 | 28.41 | 28.41 | 00:00:00 | | 2006-12-26 | 0 | 28.41 | 28.41 | 28.41 | 28.41 | 00:00:00 | | 2006-12-27 | 203,300 | 28.05 | 28.56 | 27.71 | 28.41 | 00:00:00 | | 2006-12-28 | 129,200 | 28.50 | 28.56 | 27.85 | 28.29 | 00:00:00 | | 2006-12-29 | 368,200 | 27.85 | 28.53 | 27.71 | 27.81 | 00:00:00 | | 2007-01-01 | 0 | 27.81 | 27.81 | 27.81 | 27.81 | 00:00:00 | | 2007-01-02 | 327,000 | 27.50 | 28.95 | 27.41 | 28.71 | 00:00:00 | | 2007-01-03 | 151,500 | 28.69 | 28.94 | 28.17 | 28.69 | 00:00:00 | | 2007-01-04 | 349,000 | 28.38 | 28.53 | 27.60 | 27.79 | 00:00:00 | | 2007-01-05 | 697,500 | 27.80 | 28.09 | 26.60 | 26.94 | 00:00:00 | | 2007-01-08 | 337,100 | 26.78 | 27.79 | 26.78 | 27.61 | 00:00:00 | | 2007-01-09 | 315,800 | 27.89 | 28.38 | 27.72 | 28.00 | 00:00:00 | | 2007-01-10 | 375,600 | 27.80 | 27.80 | 27.24 | 27.40 | 00:00:00 | | 2007-01-11 | 382,400 | 27.62 | 28.31 | 27.50 | 28.27 | 00:00:00 | | 2007-01-12 | 395,300 | 28.50 | 29.02 | 28.40 | 28.70 | 00:00:00 | | 2007-01-15 | 273,900 | 29.01 | 29.30 | 28.60 | 29.06 | 00:00:00 | | 2007-01-16 | 218,300 | 29.06 | 29.20 | 28.46 | 28.50 | 00:00:00 | | 2007-01-17 | 503,400 | 28.70 | 28.94 | 28.23 | 28.94 | 00:00:00 | | 2007-01-18 | 450,200 | 29.00 | 29.35 | 29.00 | 29.30 | 00:00:00 | | 2007-01-19 | 538,400 | 28.32 | 28.75 | 28.20 | 28.35 | 00:00:00 | | 2007-01-22 | 179,700 | 28.40 | 29.30 | 28.40 | 28.82 | 00:00:00 | | 2007-01-23 | 421,500 | 28.80 | 28.90 | 28.58 | 28.78 | 00:00:00 | | 2007-01-24 | 1,197,500 | 29.12 | 30.69 | 29.12 | 29.90 | 00:00:00 | | 2007-01-25 | 363,200 | 30.48 | 30.48 | 29.31 | 29.66 | 00:00:00 | | 2007-01-26 | 353,700 | 29.75 | 29.84 | 28.82 | 29.33 | 00:00:00 | | 2007-01-29 | 168,400 | 29.33 | 29.82 | 28.80 | 29.82 | 00:00:00 | | 2007-01-30 | 171,700 | 29.95 | 30.15 | 29.50 | 29.85 | 00:00:00 | | 2007-01-31 | 141,900 | 30.15 | 30.20 | 29.62 | 29.85 | 00:00:00 | | 2007-02-01 | 175,000 | 30.30 | 30.50 | 29.95 | 30.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
