|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-19 | 690,000 | 35.00 | 36.96 | 34.71 | 36.96 | 00:00:00 | | 2007-07-20 | 352,000 | 36.61 | 36.95 | 35.51 | 36.01 | 00:00:00 | | 2007-07-23 | 313,100 | 36.75 | 36.75 | 35.55 | 36.61 | 00:00:00 | | 2007-07-24 | 390,500 | 36.79 | 37.50 | 35.92 | 36.02 | 00:00:00 | | 2007-07-25 | 394,400 | 36.08 | 37.02 | 34.90 | 35.34 | 00:00:00 | | 2007-07-26 | 323,900 | 35.40 | 35.99 | 34.61 | 35.00 | 00:00:00 | | 2007-07-27 | 556,400 | 34.95 | 35.45 | 33.60 | 34.20 | 00:00:00 | | 2007-07-30 | 354,400 | 34.86 | 35.25 | 33.90 | 34.77 | 00:00:00 | | 2007-07-31 | 230,600 | 35.04 | 35.74 | 34.67 | 35.24 | 00:00:00 | | 2007-08-01 | 192,200 | 34.55 | 35.49 | 34.20 | 35.31 | 00:00:00 | | 2007-08-02 | 339,200 | 35.61 | 36.00 | 34.32 | 34.54 | 00:00:00 | | 2007-08-03 | 361,700 | 34.59 | 34.59 | 33.00 | 33.24 | 00:00:00 | | 2007-08-06 | 314,000 | 33.00 | 33.10 | 32.10 | 32.23 | 00:00:00 | | 2007-08-07 | 497,600 | 32.94 | 34.12 | 32.42 | 33.99 | 00:00:00 | | 2007-08-08 | 316,600 | 34.45 | 34.82 | 34.00 | 34.82 | 00:00:00 | | 2007-08-09 | 498,000 | 34.90 | 35.87 | 34.05 | 35.35 | 00:00:00 | | 2007-08-10 | 350,400 | 33.80 | 35.30 | 33.80 | 34.52 | 00:00:00 | | 2007-08-13 | 410,100 | 34.46 | 35.00 | 33.00 | 33.01 | 00:00:00 | | 2007-08-14 | 1,057,500 | 33.10 | 33.44 | 32.62 | 32.88 | 00:00:00 | | 2007-08-15 | 448,300 | 32.56 | 32.80 | 31.00 | 31.30 | 00:00:00 | | 2007-08-16 | 657,900 | 30.70 | 30.83 | 29.76 | 29.89 | 00:00:00 | | 2007-08-17 | 828,900 | 29.81 | 31.38 | 29.26 | 29.58 | 00:00:00 | | 2007-08-20 | 310,500 | 30.32 | 31.50 | 30.30 | 30.30 | 00:00:00 | | 2007-08-21 | 327,200 | 30.45 | 30.71 | 29.60 | 30.19 | 00:00:00 | | 2007-08-22 | 328,200 | 30.64 | 31.25 | 30.30 | 30.98 | 00:00:00 | | 2007-08-23 | 250,800 | 31.25 | 31.50 | 30.84 | 31.15 | 00:00:00 | | 2007-08-24 | 459,200 | 31.48 | 31.75 | 30.56 | 31.50 | 00:00:00 | | 2007-08-27 | 250,500 | 31.75 | 31.75 | 31.29 | 31.48 | 00:00:00 | | 2007-08-28 | 235,400 | 30.95 | 31.45 | 30.00 | 30.17 | 00:00:00 | | 2007-08-29 | 270,700 | 30.00 | 31.30 | 30.00 | 30.65 | 00:00:00 | | 2007-08-30 | 233,600 | 31.45 | 31.50 | 30.86 | 31.36 | 00:00:00 | | 2007-08-31 | 469,000 | 31.30 | 32.75 | 31.30 | 32.70 | 00:00:00 | | 2007-09-03 | 282,400 | 32.75 | 32.95 | 32.20 | 32.67 | 00:00:00 | | 2007-09-04 | 242,600 | 32.67 | 32.94 | 32.30 | 32.35 | 00:00:00 | | 2007-09-05 | 273,600 | 32.49 | 32.76 | 31.80 | 31.86 | 00:00:00 | | 2007-09-06 | 169,000 | 31.93 | 32.65 | 31.34 | 31.76 | 00:00:00 | | 2007-09-07 | 215,700 | 31.90 | 32.48 | 30.41 | 30.71 | 00:00:00 | | 2007-09-10 | 530,100 | 30.31 | 30.98 | 29.40 | 29.50 | 00:00:00 | | 2007-09-11 | 779,900 | 29.46 | 29.75 | 28.52 | 29.67 | 00:00:00 | | 2007-09-12 | 341,900 | 29.75 | 29.75 | 28.85 | 29.02 | 00:00:00 | | 2007-09-13 | 863,000 | 28.80 | 28.80 | 27.41 | 27.78 | 00:00:00 | | 2007-09-14 | 936,900 | 27.93 | 28.16 | 26.35 | 27.05 | 00:00:00 | | 2007-09-17 | 765,300 | 27.57 | 27.69 | 25.41 | 26.08 | 00:00:00 | | 2007-09-18 | 897,200 | 25.68 | 26.63 | 25.55 | 26.63 | 00:00:00 | | 2007-09-19 | 1,071,300 | 27.90 | 28.89 | 27.41 | 27.80 | 00:00:00 | | 2007-09-20 | 534,900 | 27.51 | 27.70 | 26.95 | 27.17 | 00:00:00 | | 2007-09-21 | 585,200 | 27.20 | 27.49 | 27.06 | 27.29 | 00:00:00 | | 2007-09-24 | 381,400 | 27.30 | 27.54 | 27.10 | 27.27 | 00:00:00 | | 2007-09-25 | 690,300 | 27.18 | 27.69 | 26.12 | 26.60 | 00:00:00 | | 2007-09-26 | 549,300 | 26.96 | 27.27 | 26.22 | 26.75 | 00:00:00 | | 2007-09-27 | 625,200 | 27.07 | 27.40 | 26.76 | 27.12 | 00:00:00 | | 2007-09-28 | 746,100 | 27.45 | 27.94 | 27.18 | 27.81 | 00:00:00 | | 2007-10-01 | 608,000 | 28.05 | 28.48 | 27.00 | 28.48 | 00:00:00 | | 2007-10-02 | 986,000 | 28.12 | 28.50 | 27.16 | 27.50 | 00:00:00 | | 2007-10-03 | 1,039,500 | 27.00 | 27.19 | 26.01 | 26.39 | 00:00:00 | | 2007-10-04 | 839,200 | 26.13 | 27.30 | 25.49 | 26.94 | 00:00:00 | | 2007-10-05 | 811,700 | 26.75 | 28.46 | 26.75 | 28.13 | 00:00:00 | | 2007-10-08 | 738,100 | 28.25 | 29.14 | 27.32 | 27.88 | 00:00:00 | | 2007-10-09 | 831,600 | 27.03 | 27.84 | 27.00 | 27.68 | 00:00:00 | | 2007-10-10 | 451,300 | 27.70 | 29.00 | 27.70 | 28.69 | 00:00:00 | | 2007-10-11 | 388,500 | 28.90 | 28.98 | 28.30 | 28.38 | 00:00:00 | | 2007-10-12 | 342,500 | 28.40 | 28.47 | 27.55 | 27.85 | 00:00:00 | | 2007-10-15 | 864,400 | 28.25 | 29.75 | 28.12 | 29.00 | 00:00:00 | | 2007-10-16 | 718,300 | 28.94 | 29.60 | 28.11 | 28.82 | 00:00:00 | | 2007-10-17 | 397,600 | 28.75 | 29.39 | 28.51 | 29.19 | 00:00:00 | | 2007-10-18 | 530,700 | 29.20 | 29.70 | 28.22 | 28.89 | 00:00:00 | | 2007-10-19 | 482,000 | 28.70 | 29.17 | 28.11 | 29.13 | 00:00:00 | | 2007-10-22 | 688,500 | 28.00 | 29.00 | 28.00 | 28.24 | 00:00:00 | | 2007-10-23 | 339,500 | 28.60 | 29.00 | 28.00 | 28.11 | 00:00:00 | | 2007-10-24 | 270,500 | 28.21 | 28.48 | 27.61 | 27.79 | 00:00:00 | | 2007-10-25 | 637,600 | 28.20 | 28.29 | 27.77 | 28.00 | 00:00:00 | | 2007-10-26 | 734,400 | 28.00 | 28.05 | 27.00 | 27.45 | 00:00:00 | | 2007-10-29 | 396,700 | 27.70 | 28.00 | 27.51 | 27.72 | 00:00:00 | | 2007-10-30 | 299,800 | 27.71 | 27.84 | 27.33 | 27.46 | 00:00:00 | | 2007-10-31 | 516,400 | 27.56 | 28.40 | 27.34 | 28.25 | 00:00:00 | | 2007-11-01 | 231,300 | 28.40 | 28.40 | 27.40 | 27.79 | 00:00:00 | | 2007-11-02 | 305,000 | 27.53 | 27.97 | 27.41 | 27.48 | 00:00:00 | | 2007-11-05 | 340,900 | 27.37 | 27.64 | 26.81 | 27.33 | 00:00:00 | | 2007-11-06 | 259,200 | 27.43 | 27.68 | 27.10 | 27.40 | 00:00:00 | | 2007-11-07 | 1,979,500 | 28.25 | 30.00 | 27.78 | 28.38 | 00:00:00 | | 2007-11-08 | 659,600 | 27.60 | 28.98 | 27.52 | 28.57 | 00:00:00 | | 2007-11-09 | 537,900 | 28.80 | 28.84 | 27.08 | 27.20 | 00:00:00 | | 2007-11-12 | 650,200 | 26.80 | 27.50 | 26.40 | 27.13 | 00:00:00 | | 2007-11-13 | 1,183,600 | 27.10 | 27.28 | 25.49 | 25.94 | 00:00:00 | | 2007-11-14 | 745,900 | 26.80 | 26.80 | 25.61 | 25.92 | 00:00:00 | | 2007-11-15 | 1,349,300 | 26.15 | 26.20 | 23.91 | 24.16 | 00:00:00 | | 2007-11-16 | 1,102,600 | 24.00 | 24.35 | 23.21 | 23.76 | 00:00:00 | | 2007-11-19 | 782,700 | 23.75 | 24.32 | 22.36 | 22.55 | 00:00:00 | | 2007-11-20 | 1,429,500 | 22.23 | 23.89 | 21.54 | 23.37 | 00:00:00 | | 2007-11-21 | 955,800 | 23.05 | 23.05 | 21.58 | 22.22 | 00:00:00 | | 2007-11-22 | 643,500 | 22.05 | 22.85 | 21.65 | 21.74 | 00:00:00 | | 2007-11-23 | 959,900 | 22.32 | 22.89 | 22.00 | 22.70 | 00:00:00 | | 2007-11-26 | 792,700 | 23.00 | 23.75 | 22.52 | 22.71 | 00:00:00 | | 2007-11-27 | 582,700 | 22.50 | 22.79 | 22.03 | 22.36 | 00:00:00 | | 2007-11-28 | 966,900 | 22.50 | 22.83 | 22.10 | 22.64 | 00:00:00 | | 2007-11-29 | 810,100 | 22.80 | 22.94 | 22.25 | 22.59 | 00:00:00 | | 2007-11-30 | 779,900 | 22.52 | 23.44 | 22.36 | 23.04 | 00:00:00 | | 2007-12-03 | 460,100 | 23.44 | 23.44 | 22.56 | 22.90 | 00:00:00 | | 2007-12-04 | 764,700 | 22.90 | 23.00 | 22.11 | 22.31 | 00:00:00 | | 2007-12-05 | 685,400 | 22.55 | 22.92 | 22.26 | 22.48 | 00:00:00 | | 2007-12-06 | 229,200 | 22.58 | 22.78 | 22.17 | 22.38 | 00:00:00 | | 2007-12-07 | 511,800 | 22.55 | 22.90 | 22.53 | 22.90 | 00:00:00 | | 2007-12-10 | 513,100 | 22.80 | 23.68 | 22.80 | 23.65 | 00:00:00 | | 2007-12-11 | 560,600 | 23.98 | 24.48 | 23.71 | 23.97 | 00:00:00 | | 2007-12-12 | 1,741,400 | 24.17 | 26.09 | 24.16 | 25.51 | 00:00:00 | | 2007-12-13 | 728,900 | 25.01 | 25.12 | 24.08 | 24.25 | 00:00:00 | | 2007-12-14 | 419,500 | 24.58 | 24.95 | 24.18 | 24.49 | 00:00:00 | | 2007-12-17 | 883,700 | 24.14 | 24.14 | 23.09 | 23.95 | 00:00:00 | | 2007-12-18 | 1,033,800 | 23.92 | 24.87 | 23.51 | 24.73 | 00:00:00 | | 2007-12-19 | 839,200 | 24.20 | 24.52 | 23.62 | 23.86 | 00:00:00 | | 2007-12-20 | 386,800 | 23.99 | 24.25 | 23.70 | 24.24 | 00:00:00 | | 2007-12-21 | 529,100 | 24.50 | 25.19 | 24.31 | 25.11 | 00:00:00 | | 2007-12-24 | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 00:00:00 | | 2007-12-25 | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 00:00:00 | | 2007-12-26 | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 00:00:00 | | 2007-12-27 | 529,600 | 25.16 | 25.40 | 24.72 | 25.40 | 00:00:00 | | 2007-12-28 | 1,432,700 | 25.15 | 25.39 | 24.18 | 24.18 | 00:00:00 | | 2007-12-31 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | | 2008-01-01 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | | 2008-01-02 | 863,200 | 24.35 | 24.35 | 22.90 | 22.92 | 00:00:00 | | 2008-01-03 | 1,009,900 | 22.95 | 22.95 | 21.72 | 21.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
