|
 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 | | 2007-02-01 | 175,000 | 30.30 | 30.50 | 29.95 | 30.17 | 00:00:00 | | 2007-02-02 | 209,500 | 30.50 | 30.60 | 30.05 | 30.25 | 00:00:00 | | 2007-02-05 | 412,900 | 30.55 | 31.87 | 30.50 | 31.32 | 00:00:00 | | 2007-02-06 | 269,100 | 31.60 | 31.60 | 30.91 | 31.18 | 00:00:00 | | 2007-02-07 | 417,600 | 31.60 | 32.39 | 31.50 | 32.38 | 00:00:00 | | 2007-02-08 | 488,300 | 32.35 | 32.46 | 30.75 | 31.34 | 00:00:00 | | 2007-02-09 | 263,100 | 31.90 | 31.90 | 31.25 | 31.34 | 00:00:00 | | 2007-02-12 | 198,900 | 31.20 | 31.54 | 30.63 | 31.13 | 00:00:00 | | 2007-02-13 | 187,200 | 31.49 | 31.50 | 31.08 | 31.08 | 00:00:00 | | 2007-02-14 | 300,300 | 31.49 | 32.10 | 31.32 | 31.97 | 00:00:00 | | 2007-02-15 | 127,900 | 32.10 | 32.10 | 31.61 | 31.97 | 00:00:00 | | 2007-02-16 | 110,700 | 32.09 | 32.09 | 31.50 | 31.50 | 00:00:00 | | 2007-02-19 | 747,000 | 31.71 | 32.10 | 31.58 | 31.97 | 00:00:00 | | 2007-02-20 | 264,000 | 32.03 | 32.10 | 31.30 | 31.30 | 00:00:00 | | 2007-02-21 | 1,159,300 | 31.30 | 31.50 | 30.06 | 30.16 | 00:00:00 | | 2007-02-22 | 402,400 | 30.20 | 30.68 | 30.20 | 30.65 | 00:00:00 | | 2007-02-23 | 766,600 | 30.80 | 30.86 | 29.12 | 30.32 | 00:00:00 | | 2007-02-26 | 204,200 | 29.61 | 30.32 | 29.60 | 30.13 | 00:00:00 | | 2007-02-27 | 992,200 | 30.29 | 30.50 | 28.57 | 28.74 | 00:00:00 | | 2007-02-28 | 1,198,600 | 28.30 | 28.45 | 26.40 | 27.49 | 00:00:00 | | 2007-03-01 | 1,137,600 | 27.90 | 28.90 | 25.42 | 27.12 | 00:00:00 | | 2007-03-02 | 565,000 | 27.25 | 27.75 | 26.21 | 27.05 | 00:00:00 | | 2007-03-05 | 682,200 | 26.00 | 26.99 | 25.70 | 26.05 | 00:00:00 | | 2007-03-06 | 368,900 | 26.78 | 27.03 | 26.41 | 26.69 | 00:00:00 | | 2007-03-07 | 1,431,700 | 27.11 | 28.79 | 27.06 | 28.00 | 00:00:00 | | 2007-03-08 | 1,322,700 | 28.50 | 29.25 | 28.25 | 29.25 | 00:00:00 | | 2007-03-09 | 929,900 | 29.30 | 29.75 | 28.21 | 28.67 | 00:00:00 | | 2007-03-12 | 528,800 | 29.10 | 29.38 | 28.60 | 29.00 | 00:00:00 | | 2007-03-13 | 442,300 | 29.00 | 29.38 | 28.85 | 28.90 | 00:00:00 | | 2007-03-14 | 972,200 | 28.50 | 28.60 | 28.02 | 28.20 | 00:00:00 | | 2007-03-15 | 883,100 | 28.66 | 29.66 | 28.66 | 29.66 | 00:00:00 | | 2007-03-16 | 660,400 | 29.51 | 30.00 | 29.21 | 29.84 | 00:00:00 | | 2007-03-19 | 2,331,800 | 30.01 | 30.25 | 28.14 | 29.18 | 00:00:00 | | 2007-03-20 | 1,548,000 | 29.29 | 29.50 | 28.46 | 29.50 | 00:00:00 | | 2007-03-21 | 1,455,600 | 29.93 | 31.40 | 29.90 | 31.40 | 00:00:00 | | 2007-03-22 | 923,100 | 31.84 | 31.88 | 30.35 | 30.95 | 00:00:00 | | 2007-03-23 | 340,600 | 30.97 | 31.07 | 30.50 | 31.00 | 00:00:00 | | 2007-03-26 | 236,000 | 30.95 | 31.07 | 30.55 | 30.83 | 00:00:00 | | 2007-03-27 | 265,300 | 30.88 | 30.88 | 30.25 | 30.60 | 00:00:00 | | 2007-03-28 | 509,300 | 30.61 | 30.99 | 30.22 | 30.60 | 00:00:00 | | 2007-03-29 | 639,400 | 30.60 | 31.70 | 30.49 | 31.40 | 00:00:00 | | 2007-03-30 | 489,400 | 31.60 | 31.60 | 30.70 | 31.02 | 00:00:00 | | 2007-04-02 | 831,000 | 31.75 | 31.75 | 30.81 | 30.85 | 00:00:00 | | 2007-04-03 | 441,100 | 30.93 | 31.19 | 30.53 | 30.95 | 00:00:00 | | 2007-04-04 | 617,800 | 31.07 | 31.49 | 30.86 | 31.09 | 00:00:00 | | 2007-04-05 | 154,200 | 31.40 | 31.40 | 30.81 | 31.22 | 00:00:00 | | 2007-04-06 | 0 | 31.22 | 31.22 | 31.22 | 31.22 | 00:00:00 | | 2007-04-09 | 0 | 31.22 | 31.22 | 31.22 | 31.22 | 00:00:00 | | 2007-04-10 | 333,000 | 31.34 | 31.57 | 31.00 | 31.48 | 00:00:00 | | 2007-04-11 | 497,000 | 31.60 | 31.86 | 31.24 | 31.56 | 00:00:00 | | 2007-04-12 | 769,100 | 31.50 | 31.50 | 30.50 | 31.00 | 00:00:00 | | 2007-04-13 | 368,900 | 31.17 | 31.67 | 31.04 | 31.41 | 00:00:00 | | 2007-04-16 | 240,900 | 31.66 | 31.75 | 31.40 | 31.75 | 00:00:00 | | 2007-04-17 | 305,900 | 31.75 | 31.75 | 31.10 | 31.60 | 00:00:00 | | 2007-04-18 | 654,400 | 31.40 | 31.60 | 30.60 | 30.65 | 00:00:00 | | 2007-04-19 | 243,600 | 30.49 | 30.75 | 30.01 | 30.35 | 00:00:00 | | 2007-04-20 | 243,500 | 30.48 | 31.00 | 30.48 | 30.87 | 00:00:00 | | 2007-04-23 | 291,100 | 30.65 | 30.73 | 29.80 | 30.24 | 00:00:00 | | 2007-04-24 | 949,400 | 30.05 | 30.50 | 29.00 | 30.40 | 00:00:00 | | 2007-04-25 | 4,227,000 | 30.74 | 30.74 | 29.12 | 30.13 | 00:00:00 | | 2007-04-26 | 531,900 | 30.50 | 30.50 | 29.22 | 29.46 | 00:00:00 | | 2007-04-27 | 329,500 | 29.56 | 30.19 | 29.15 | 29.64 | 00:00:00 | | 2007-04-30 | 314,400 | 29.20 | 30.00 | 29.20 | 29.53 | 00:00:00 | | 2007-05-01 | 0 | 29.53 | 29.53 | 29.53 | 29.53 | 00:00:00 | | 2007-05-02 | 420,900 | 29.47 | 29.75 | 29.10 | 29.54 | 00:00:00 | | 2007-05-03 | 452,700 | 29.93 | 29.93 | 29.05 | 29.42 | 00:00:00 | | 2007-05-04 | 566,000 | 29.26 | 29.92 | 29.26 | 29.59 | 00:00:00 | | 2007-05-07 | 301,600 | 29.36 | 29.66 | 29.00 | 29.01 | 00:00:00 | | 2007-05-08 | 629,100 | 29.07 | 29.15 | 27.87 | 28.00 | 00:00:00 | | 2007-05-09 | 1,104,100 | 28.37 | 28.91 | 27.52 | 28.58 | 00:00:00 | | 2007-05-10 | 616,800 | 28.89 | 29.38 | 28.32 | 28.86 | 00:00:00 | | 2007-05-11 | 810,200 | 28.50 | 29.69 | 28.01 | 29.15 | 00:00:00 | | 2007-05-14 | 316,000 | 29.00 | 29.41 | 28.59 | 28.59 | 00:00:00 | | 2007-05-15 | 411,900 | 28.50 | 29.48 | 28.50 | 28.57 | 00:00:00 | | 2007-05-16 | 427,900 | 28.51 | 28.89 | 28.51 | 28.61 | 00:00:00 | | 2007-05-17 | 674,800 | 28.94 | 30.24 | 28.65 | 29.90 | 00:00:00 | | 2007-05-18 | 457,400 | 29.81 | 30.15 | 29.17 | 29.26 | 00:00:00 | | 2007-05-21 | 237,300 | 29.75 | 30.10 | 29.33 | 29.70 | 00:00:00 | | 2007-05-22 | 420,700 | 29.80 | 30.50 | 29.51 | 30.39 | 00:00:00 | | 2007-05-23 | 333,300 | 30.50 | 30.84 | 30.23 | 30.55 | 00:00:00 | | 2007-05-24 | 197,200 | 30.11 | 30.78 | 29.81 | 30.53 | 00:00:00 | | 2007-05-25 | 265,400 | 30.00 | 30.62 | 29.81 | 29.90 | 00:00:00 | | 2007-05-28 | 112,800 | 30.14 | 30.25 | 29.94 | 30.25 | 00:00:00 | | 2007-05-29 | 123,400 | 30.35 | 30.45 | 29.82 | 29.92 | 00:00:00 | | 2007-05-30 | 378,400 | 29.90 | 29.90 | 29.10 | 29.42 | 00:00:00 | | 2007-05-31 | 209,100 | 29.78 | 30.21 | 29.70 | 30.19 | 00:00:00 | | 2007-06-01 | 0 | 30.19 | 30.19 | 30.19 | 30.19 | 00:00:00 | | 2007-06-04 | 184,300 | 30.40 | 30.45 | 30.00 | 30.21 | 00:00:00 | | 2007-06-05 | 367,200 | 30.00 | 30.13 | 29.31 | 29.70 | 00:00:00 | | 2007-06-06 | 441,300 | 29.85 | 29.85 | 28.32 | 28.85 | 00:00:00 | | 2007-06-07 | 339,700 | 28.90 | 29.19 | 28.33 | 28.55 | 00:00:00 | | 2007-06-08 | 383,700 | 28.68 | 28.99 | 28.24 | 28.77 | 00:00:00 | | 2007-06-11 | 582,100 | 29.35 | 30.03 | 29.34 | 29.50 | 00:00:00 | | 2007-06-12 | 299,600 | 29.52 | 29.88 | 29.29 | 29.35 | 00:00:00 | | 2007-06-13 | 276,200 | 29.38 | 29.41 | 28.66 | 29.09 | 00:00:00 | | 2007-06-14 | 361,800 | 29.29 | 29.98 | 29.21 | 29.98 | 00:00:00 | | 2007-06-15 | 287,800 | 29.99 | 30.20 | 29.45 | 30.20 | 00:00:00 | | 2007-06-18 | 112,800 | 30.00 | 30.25 | 29.72 | 29.97 | 00:00:00 | | 2007-06-19 | 876,300 | 29.97 | 30.10 | 29.01 | 30.00 | 00:00:00 | | 2007-06-20 | 426,700 | 30.08 | 30.75 | 29.50 | 30.37 | 00:00:00 | | 2007-06-21 | 113,500 | 30.10 | 30.26 | 29.54 | 29.84 | 00:00:00 | | 2007-06-22 | 205,500 | 29.66 | 30.61 | 29.50 | 30.40 | 00:00:00 | | 2007-06-25 | 208,700 | 30.40 | 30.40 | 29.53 | 29.83 | 00:00:00 | | 2007-06-26 | 175,000 | 29.56 | 29.98 | 29.50 | 29.82 | 00:00:00 | | 2007-06-27 | 206,500 | 29.69 | 30.23 | 29.50 | 30.22 | 00:00:00 | | 2007-06-28 | 176,600 | 30.29 | 30.50 | 29.73 | 30.18 | 00:00:00 | | 2007-06-29 | 185,000 | 30.35 | 30.50 | 29.99 | 30.47 | 00:00:00 | | 2007-07-02 | 856,000 | 30.50 | 32.10 | 30.50 | 32.00 | 00:00:00 | | 2007-07-03 | 972,200 | 32.03 | 34.27 | 32.03 | 33.17 | 00:00:00 | | 2007-07-04 | 294,500 | 33.01 | 33.39 | 32.56 | 33.00 | 00:00:00 | | 2007-07-05 | 183,600 | 33.20 | 33.59 | 32.75 | 32.86 | 00:00:00 | | 2007-07-06 | 234,000 | 32.70 | 33.84 | 32.52 | 33.84 | 00:00:00 | | 2007-07-09 | 299,900 | 33.85 | 34.00 | 33.10 | 33.20 | 00:00:00 | | 2007-07-10 | 338,600 | 33.20 | 34.00 | 32.88 | 34.00 | 00:00:00 | | 2007-07-11 | 377,300 | 33.85 | 33.89 | 32.88 | 33.89 | 00:00:00 | | 2007-07-12 | 725,700 | 34.01 | 35.53 | 33.89 | 35.00 | 00:00:00 | | 2007-07-13 | 425,600 | 35.02 | 35.24 | 34.29 | 34.63 | 00:00:00 | | 2007-07-16 | 249,600 | 34.98 | 34.98 | 34.44 | 34.50 | 00:00:00 | | 2007-07-17 | 557,600 | 34.78 | 36.94 | 34.41 | 35.20 | 00:00:00 | | 2007-07-18 | 549,700 | 35.09 | 35.64 | 34.81 | 35.00 | 00:00:00 | | 2007-07-19 | 690,000 | 35.00 | 36.96 | 34.71 | 36.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
