|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-03 | 1,009,900 | 22.95 | 22.95 | 21.72 | 21.93 | 00:00:00 | | 2008-01-04 | 1,364,000 | 21.89 | 21.89 | 20.41 | 20.76 | 00:00:00 | | 2008-01-07 | 1,016,100 | 20.68 | 21.74 | 19.50 | 20.15 | 00:00:00 | | 2008-01-08 | 706,400 | 20.22 | 20.49 | 19.75 | 20.06 | 00:00:00 | | 2008-01-09 | 888,300 | 19.90 | 20.05 | 19.16 | 19.53 | 00:00:00 | | 2008-01-10 | 809,800 | 19.65 | 20.07 | 18.60 | 18.97 | 00:00:00 | | 2008-01-11 | 558,800 | 19.18 | 19.80 | 18.65 | 19.24 | 00:00:00 | | 2008-01-14 | 723,700 | 19.09 | 20.16 | 19.09 | 19.99 | 00:00:00 | | 2008-01-15 | 1,029,900 | 20.00 | 20.39 | 19.53 | 19.61 | 00:00:00 | | 2008-01-16 | 1,050,000 | 19.13 | 19.99 | 18.90 | 19.02 | 00:00:00 | | 2008-01-17 | 728,800 | 19.23 | 19.90 | 19.15 | 19.71 | 00:00:00 | | 2008-01-18 | 680,300 | 19.60 | 20.37 | 19.54 | 20.08 | 00:00:00 | | 2008-01-21 | 1,106,900 | 20.00 | 20.51 | 18.79 | 18.98 | 00:00:00 | | 2008-01-22 | 1,268,200 | 18.00 | 20.51 | 16.60 | 19.84 | 00:00:00 | | 2008-01-23 | 524,900 | 20.26 | 20.46 | 19.17 | 19.70 | 00:00:00 | | 2008-01-24 | 1,014,800 | 20.60 | 21.23 | 20.30 | 21.00 | 00:00:00 | | 2008-01-25 | 620,900 | 21.43 | 21.65 | 21.02 | 21.21 | 00:00:00 | | 2008-01-28 | 507,300 | 20.81 | 21.10 | 20.00 | 20.60 | 00:00:00 | | 2008-01-29 | 896,000 | 20.73 | 21.60 | 20.73 | 21.54 | 00:00:00 | | 2008-01-30 | 401,000 | 21.33 | 21.77 | 20.91 | 21.04 | 00:00:00 | | 2008-01-31 | 408,400 | 21.31 | 21.40 | 20.42 | 21.07 | 00:00:00 | | 2008-02-01 | 439,500 | 21.60 | 21.99 | 20.50 | 21.99 | 00:00:00 | | 2008-02-04 | 479,900 | 22.20 | 23.15 | 22.19 | 22.30 | 00:00:00 | | 2008-02-05 | 558,700 | 22.20 | 22.28 | 20.90 | 20.91 | 00:00:00 | | 2008-02-06 | 506,200 | 20.68 | 21.40 | 20.60 | 21.02 | 00:00:00 | | 2008-02-07 | 548,800 | 20.90 | 20.91 | 20.35 | 20.58 | 00:00:00 | | 2008-02-08 | 484,000 | 20.80 | 21.35 | 20.53 | 20.73 | 00:00:00 | | 2008-02-11 | 254,400 | 20.50 | 20.50 | 20.05 | 20.21 | 00:00:00 | | 2008-02-12 | 364,200 | 20.51 | 21.23 | 20.45 | 21.23 | 00:00:00 | | 2008-02-13 | 442,400 | 20.92 | 22.34 | 20.82 | 22.30 | 00:00:00 | | 2008-02-14 | 387,000 | 22.57 | 22.70 | 22.06 | 22.29 | 00:00:00 | | 2008-02-15 | 421,000 | 22.35 | 22.50 | 21.55 | 22.14 | 00:00:00 | | 2008-02-18 | 363,400 | 22.17 | 23.07 | 22.01 | 23.01 | 00:00:00 | | 2008-02-19 | 465,100 | 22.96 | 23.50 | 22.43 | 23.50 | 00:00:00 | | 2008-02-20 | 294,300 | 23.25 | 23.33 | 22.81 | 22.81 | 00:00:00 | | 2008-02-21 | 302,500 | 23.15 | 23.27 | 22.75 | 23.03 | 00:00:00 | | 2008-02-22 | 186,900 | 22.89 | 23.09 | 22.67 | 22.92 | 00:00:00 | | 2008-02-25 | 246,700 | 23.19 | 23.49 | 23.00 | 23.30 | 00:00:00 | | 2008-02-26 | 630,000 | 23.56 | 24.40 | 23.56 | 24.40 | 00:00:00 | | 2008-02-27 | 777,900 | 24.43 | 24.45 | 23.88 | 24.17 | 00:00:00 | | 2008-02-28 | 265,900 | 24.12 | 24.13 | 23.38 | 23.48 | 00:00:00 | | 2008-02-29 | 521,000 | 23.30 | 23.92 | 22.57 | 22.75 | 00:00:00 | | 2008-03-03 | 319,700 | 22.50 | 22.81 | 22.05 | 22.25 | 00:00:00 | | 2008-03-04 | 441,400 | 22.36 | 22.77 | 21.62 | 21.71 | 00:00:00 | | 2008-03-05 | 550,000 | 21.86 | 22.32 | 21.76 | 21.82 | 00:00:00 | | 2008-03-06 | 354,200 | 22.00 | 22.10 | 21.61 | 21.80 | 00:00:00 | | 2008-03-07 | 374,600 | 21.33 | 21.80 | 21.05 | 21.54 | 00:00:00 | | 2008-03-10 | 432,400 | 21.31 | 21.98 | 20.90 | 21.08 | 00:00:00 | | 2008-03-11 | 362,800 | 21.16 | 21.69 | 21.00 | 21.45 | 00:00:00 | | 2008-03-12 | 440,400 | 21.72 | 21.90 | 21.46 | 21.60 | 00:00:00 | | 2008-03-13 | 434,600 | 21.20 | 21.40 | 20.92 | 21.21 | 00:00:00 | | 2008-03-14 | 322,900 | 21.30 | 21.70 | 21.03 | 21.40 | 00:00:00 | | 2008-03-17 | 1,815,500 | 20.95 | 21.20 | 20.55 | 20.55 | 00:00:00 | | 2008-03-18 | 275,300 | 20.40 | 20.95 | 20.40 | 20.68 | 00:00:00 | | 2008-03-19 | 464,600 | 20.92 | 21.20 | 20.66 | 21.00 | 00:00:00 | | 2008-03-20 | 331,000 | 20.73 | 21.05 | 20.61 | 21.00 | 00:00:00 | | 2008-03-21 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2008-03-24 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2008-03-25 | 334,700 | 21.67 | 21.69 | 21.15 | 21.49 | 00:00:00 | | 2008-03-26 | 378,300 | 21.55 | 21.84 | 21.41 | 21.58 | 00:00:00 | | 2008-03-27 | 266,700 | 21.52 | 22.19 | 21.52 | 22.19 | 00:00:00 | | 2008-03-28 | 499,700 | 22.45 | 22.50 | 22.20 | 22.44 | 00:00:00 | | 2008-03-31 | 307,500 | 22.34 | 22.70 | 22.03 | 22.65 | 00:00:00 | | 2008-04-01 | 501,900 | 22.66 | 23.00 | 22.64 | 23.00 | 00:00:00 | | 2008-04-02 | 454,000 | 23.40 | 23.45 | 23.01 | 23.15 | 00:00:00 | | 2008-04-03 | 355,500 | 23.10 | 23.12 | 22.60 | 22.79 | 00:00:00 | | 2008-04-04 | 292,800 | 22.80 | 23.00 | 22.65 | 22.91 | 00:00:00 | | 2008-04-07 | 380,900 | 23.05 | 23.05 | 22.57 | 22.70 | 00:00:00 | | 2008-04-08 | 472,700 | 22.65 | 22.68 | 21.72 | 21.88 | 00:00:00 | | 2008-04-09 | 749,400 | 21.82 | 21.82 | 21.41 | 21.50 | 00:00:00 | | 2008-04-10 | 774,500 | 21.50 | 21.50 | 20.30 | 20.89 | 00:00:00 | | 2008-04-11 | 625,800 | 20.90 | 21.23 | 20.15 | 20.40 | 00:00:00 | | 2008-04-14 | 586,900 | 20.30 | 20.43 | 19.96 | 20.33 | 00:00:00 | | 2008-04-15 | 479,800 | 20.36 | 20.74 | 20.02 | 20.29 | 00:00:00 | | 2008-04-16 | 356,900 | 20.39 | 20.68 | 20.25 | 20.63 | 00:00:00 | | 2008-04-17 | 237,600 | 20.82 | 20.98 | 20.41 | 20.55 | 00:00:00 | | 2008-04-18 | 488,600 | 20.57 | 20.85 | 20.56 | 20.64 | 00:00:00 | | 2008-04-21 | 541,300 | 20.62 | 20.70 | 20.05 | 20.20 | 00:00:00 | | 2008-04-22 | 543,400 | 20.45 | 20.45 | 19.95 | 20.06 | 00:00:00 | | 2008-04-23 | 613,500 | 20.00 | 20.18 | 19.75 | 19.97 | 00:00:00 | | 2008-04-24 | 792,300 | 19.90 | 19.97 | 19.40 | 19.93 | 00:00:00 | | 2008-04-25 | 546,200 | 19.95 | 20.05 | 19.80 | 20.00 | 00:00:00 | | 2008-04-28 | 521,000 | 20.00 | 20.48 | 19.97 | 20.35 | 00:00:00 | | 2008-04-29 | 395,700 | 20.33 | 20.33 | 19.73 | 19.82 | 00:00:00 | | 2008-04-30 | 504,400 | 19.80 | 19.96 | 19.42 | 19.96 | 00:00:00 | | 2008-05-01 | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 00:00:00 | | 2008-05-02 | 824,000 | 20.39 | 20.54 | 20.16 | 20.35 | 00:00:00 | | 2008-05-05 | 366,600 | 20.00 | 20.56 | 20.00 | 20.51 | 00:00:00 | | 2008-05-06 | 282,900 | 20.60 | 20.81 | 20.11 | 20.30 | 00:00:00 | | 2008-05-07 | 570,800 | 20.40 | 20.90 | 20.40 | 20.74 | 00:00:00 | | 2008-05-08 | 850,100 | 20.71 | 21.79 | 20.62 | 21.79 | 00:00:00 | | 2008-05-09 | 490,600 | 21.61 | 21.99 | 21.11 | 21.86 | 00:00:00 | | 2008-05-12 | 506,100 | 21.87 | 22.09 | 21.85 | 22.06 | 00:00:00 | | 2008-05-13 | 300,800 | 22.15 | 22.21 | 21.45 | 22.00 | 00:00:00 | | 2008-05-14 | 946,300 | 21.70 | 23.74 | 21.70 | 23.30 | 00:00:00 | | 2008-05-15 | 1,374,500 | 23.63 | 24.20 | 22.40 | 23.26 | 00:00:00 | | 2008-05-16 | 443,700 | 23.32 | 23.76 | 23.12 | 23.26 | 00:00:00 | | 2008-05-19 | 360,300 | 23.35 | 23.80 | 23.35 | 23.79 | 00:00:00 | | 2008-05-20 | 254,500 | 23.80 | 23.80 | 23.02 | 23.09 | 00:00:00 | | 2008-05-21 | 358,600 | 23.01 | 23.19 | 22.60 | 23.00 | 00:00:00 | | 2008-05-22 | 491,300 | 22.85 | 22.95 | 22.50 | 22.92 | 00:00:00 | | 2008-05-23 | 327,100 | 22.94 | 22.94 | 22.14 | 22.28 | 00:00:00 | | 2008-05-26 | 166,800 | 22.24 | 22.36 | 22.04 | 22.07 | 00:00:00 | | 2008-05-27 | 315,900 | 22.10 | 22.25 | 21.75 | 21.78 | 00:00:00 | | 2008-05-28 | 215,800 | 22.01 | 22.25 | 21.76 | 22.11 | 00:00:00 | | 2008-05-29 | 249,300 | 22.13 | 22.83 | 22.10 | 22.42 | 00:00:00 | | 2008-05-30 | 274,900 | 22.53 | 22.84 | 22.53 | 22.67 | 00:00:00 | | 2008-06-02 | 294,200 | 22.73 | 22.82 | 22.15 | 22.29 | 00:00:00 | | 2008-06-03 | 284,800 | 22.28 | 22.65 | 22.06 | 22.63 | 00:00:00 | | 2008-06-04 | 259,600 | 22.65 | 22.65 | 22.07 | 22.26 | 00:00:00 | | 2008-06-05 | 273,400 | 22.37 | 22.50 | 22.19 | 22.40 | 00:00:00 | | 2008-06-06 | 426,800 | 22.57 | 22.70 | 21.72 | 21.82 | 00:00:00 | | 2008-06-09 | 1,707,000 | 21.50 | 21.71 | 21.15 | 21.47 | 00:00:00 | | 2008-06-10 | 316,400 | 21.21 | 21.31 | 20.65 | 20.74 | 00:00:00 | | 2008-06-11 | 336,700 | 20.82 | 21.14 | 20.48 | 20.66 | 00:00:00 | | 2008-06-12 | 263,600 | 20.64 | 20.98 | 20.64 | 20.78 | 00:00:00 | | 2008-06-13 | 338,300 | 20.61 | 21.26 | 20.45 | 21.26 | 00:00:00 | | 2008-06-16 | 376,900 | 21.49 | 21.90 | 21.30 | 21.46 | 00:00:00 | | 2008-06-17 | 318,200 | 21.69 | 22.16 | 21.69 | 22.00 | 00:00:00 | | 2008-06-18 | 472,000 | 22.02 | 22.03 | 21.00 | 21.42 | 00:00:00 | | 2008-06-19 | 275,200 | 21.35 | 21.85 | 21.20 | 21.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
