|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-06-19 | 275,200 | 21.35 | 21.85 | 21.20 | 21.47 | 00:00:00 | 2008-06-20 | 370,100 | 21.60 | 21.72 | 20.80 | 21.14 | 00:00:00 | 2008-06-23 | 248,900 | 21.10 | 21.31 | 21.02 | 21.16 | 00:00:00 | 2008-06-24 | 428,200 | 21.03 | 21.11 | 20.10 | 20.41 | 00:00:00 | 2008-06-25 | 301,300 | 20.41 | 20.77 | 20.20 | 20.69 | 00:00:00 | 2008-06-26 | 207,500 | 20.55 | 20.55 | 20.04 | 20.10 | 00:00:00 | 2008-06-27 | 259,900 | 20.01 | 20.26 | 19.80 | 20.08 | 00:00:00 | 2008-06-30 | 395,300 | 20.20 | 20.20 | 19.50 | 19.86 | 00:00:00 | 2008-07-01 | 418,500 | 19.84 | 19.84 | 18.74 | 18.75 | 00:00:00 | 2008-07-02 | 681,200 | 18.52 | 18.95 | 17.66 | 17.68 | 00:00:00 | 2008-07-03 | 701,300 | 17.61 | 17.90 | 17.00 | 17.49 | 00:00:00 | 2008-07-04 | 401,300 | 17.66 | 17.95 | 17.13 | 17.23 | 00:00:00 | 2008-07-07 | 452,100 | 17.32 | 17.79 | 17.24 | 17.65 | 00:00:00 | 2008-07-08 | 400,000 | 17.00 | 17.48 | 16.92 | 17.27 | 00:00:00 | 2008-07-09 | 349,400 | 17.35 | 17.83 | 17.32 | 17.74 | 00:00:00 | 2008-07-10 | 339,300 | 17.35 | 17.48 | 16.81 | 17.00 | 00:00:00 | 2008-07-11 | 318,800 | 17.16 | 17.19 | 16.21 | 16.22 | 00:00:00 | 2008-07-14 | 346,500 | 16.34 | 16.89 | 16.34 | 16.52 | 00:00:00 | 2008-07-15 | 431,500 | 16.30 | 16.50 | 15.61 | 16.34 | 00:00:00 | 2008-07-16 | 586,100 | 16.36 | 16.75 | 16.00 | 16.70 | 00:00:00 | 2008-07-17 | 497,900 | 17.00 | 17.75 | 17.00 | 17.74 | 00:00:00 | 2008-07-18 | 360,600 | 17.64 | 17.87 | 17.20 | 17.75 | 00:00:00 | 2008-07-21 | 490,900 | 17.80 | 17.98 | 17.24 | 17.77 | 00:00:00 | 2008-07-22 | 380,300 | 17.76 | 17.77 | 17.30 | 17.69 | 00:00:00 | 2008-07-23 | 438,400 | 17.82 | 18.59 | 17.82 | 18.34 | 00:00:00 | 2008-07-24 | 353,300 | 18.61 | 18.62 | 17.64 | 17.65 | 00:00:00 | 2008-07-25 | 460,300 | 17.37 | 17.50 | 16.81 | 17.00 | 00:00:00 | 2008-07-28 | 437,100 | 17.20 | 17.40 | 16.85 | 17.20 | 00:00:00 | 2008-07-29 | 318,200 | 16.95 | 17.30 | 16.95 | 17.12 | 00:00:00 | 2008-07-30 | 553,100 | 17.39 | 17.39 | 16.70 | 16.80 | 00:00:00 | 2008-07-31 | 376,400 | 16.80 | 16.97 | 16.63 | 16.63 | 00:00:00 | 2008-08-01 | 189,400 | 16.23 | 16.88 | 16.23 | 16.42 | 00:00:00 | 2008-08-04 | 250,200 | 16.10 | 16.71 | 16.10 | 16.22 | 00:00:00 | 2008-08-05 | 269,500 | 16.40 | 16.69 | 16.31 | 16.53 | 00:00:00 | 2008-08-06 | 397,900 | 16.85 | 17.09 | 16.72 | 17.06 | 00:00:00 | 2008-08-07 | 218,100 | 16.88 | 17.43 | 16.87 | 17.09 | 00:00:00 | 2008-08-08 | 386,400 | 17.15 | 17.90 | 16.85 | 17.82 | 00:00:00 | 2008-08-11 | 194,800 | 17.79 | 18.00 | 17.51 | 17.97 | 00:00:00 | 2008-08-12 | 241,100 | 17.95 | 18.00 | 17.55 | 17.62 | 00:00:00 | 2008-08-13 | 387,800 | 17.44 | 17.57 | 16.31 | 16.70 | 00:00:00 | 2008-08-14 | 377,900 | 16.65 | 16.90 | 16.32 | 16.55 | 00:00:00 | 2008-08-15 | 467,500 | 16.54 | 16.89 | 16.46 | 16.69 | 00:00:00 | 2008-08-18 | 155,600 | 16.69 | 17.05 | 16.55 | 16.82 | 00:00:00 | 2008-08-19 | 258,800 | 16.70 | 16.72 | 16.14 | 16.19 | 00:00:00 | 2008-08-20 | 332,900 | 16.20 | 16.48 | 15.88 | 16.13 | 00:00:00 | 2008-08-21 | 165,600 | 16.09 | 16.45 | 15.92 | 16.28 | 00:00:00 | 2008-08-22 | 230,600 | 16.22 | 16.68 | 16.16 | 16.67 | 00:00:00 | 2008-08-25 | 137,800 | 16.67 | 16.67 | 16.27 | 16.38 | 00:00:00 | 2008-08-26 | 135,800 | 16.30 | 16.50 | 16.11 | 16.48 | 00:00:00 | 2008-08-27 | 168,600 | 16.55 | 16.86 | 16.37 | 16.84 | 00:00:00 | 2008-08-28 | 369,500 | 16.86 | 17.40 | 16.73 | 17.38 | 00:00:00 | 2008-08-29 | 811,800 | 17.55 | 18.50 | 17.55 | 18.32 | 00:00:00 | 2008-09-01 | 294,100 | 18.24 | 18.75 | 18.09 | 18.23 | 00:00:00 | 2008-09-02 | 328,300 | 18.25 | 18.74 | 18.10 | 18.50 | 00:00:00 | 2008-09-03 | 326,400 | 18.31 | 18.43 | 18.14 | 18.14 | 00:00:00 | 2008-09-04 | 390,100 | 18.12 | 18.24 | 17.31 | 17.36 | 00:00:00 | 2008-09-05 | 372,800 | 17.36 | 17.47 | 17.10 | 17.15 | 00:00:00 | 2008-09-08 | 363,900 | 17.50 | 17.85 | 17.41 | 17.63 | 00:00:00 | 2008-09-09 | 452,100 | 17.66 | 17.95 | 17.15 | 17.24 | 00:00:00 | 2008-09-10 | 443,600 | 17.21 | 17.62 | 16.77 | 16.78 | 00:00:00 | 2008-09-11 | 522,600 | 16.83 | 16.96 | 16.21 | 16.33 | 00:00:00 | 2008-09-12 | 327,600 | 16.60 | 16.72 | 16.16 | 16.46 | 00:00:00 | 2008-09-15 | 364,500 | 16.10 | 16.22 | 15.70 | 15.81 | 00:00:00 | 2008-09-16 | 757,800 | 15.55 | 15.83 | 15.03 | 15.09 | 00:00:00 | 2008-09-17 | 620,900 | 15.44 | 15.79 | 14.75 | 14.79 | 00:00:00 | 2008-09-18 | 515,700 | 14.43 | 15.00 | 14.16 | 14.34 | 00:00:00 | 2008-09-19 | 1,022,300 | 15.00 | 16.46 | 15.00 | 16.01 | 00:00:00 | 2008-09-22 | 573,000 | 16.00 | 16.12 | 15.51 | 15.81 | 00:00:00 | 2008-09-23 | 299,600 | 15.99 | 15.99 | 15.37 | 15.41 | 00:00:00 | 2008-09-24 | 370,400 | 15.60 | 15.79 | 14.66 | 14.85 | 00:00:00 | 2008-09-25 | 554,100 | 14.85 | 15.22 | 14.85 | 15.08 | 00:00:00 | 2008-09-26 | 260,900 | 15.02 | 15.08 | 14.63 | 14.99 | 00:00:00 | 2008-09-29 | 567,100 | 15.05 | 15.30 | 13.62 | 13.73 | 00:00:00 | 2008-09-30 | 598,000 | 13.17 | 14.37 | 13.17 | 14.20 | 00:00:00 | 2008-10-01 | 585,000 | 14.41 | 14.72 | 14.10 | 14.49 | 00:00:00 | 2008-10-02 | 523,200 | 14.45 | 14.79 | 13.85 | 13.89 | 00:00:00 | 2008-10-03 | 387,100 | 14.00 | 14.37 | 13.30 | 14.21 | 00:00:00 | 2008-10-06 | 519,800 | 13.71 | 13.75 | 12.62 | 12.62 | 00:00:00 | 2008-10-07 | 552,700 | 12.96 | 13.16 | 12.10 | 12.20 | 00:00:00 | 2008-10-08 | 747,100 | 11.51 | 12.73 | 11.01 | 11.43 | 00:00:00 | 2008-10-09 | 771,700 | 11.54 | 11.93 | 11.41 | 11.41 | 00:00:00 | 2008-10-10 | 546,300 | 10.43 | 11.28 | 10.21 | 10.49 | 00:00:00 | 2008-10-13 | 603,900 | 11.15 | 12.25 | 11.15 | 12.25 | 00:00:00 | 2008-10-14 | 613,300 | 13.00 | 13.20 | 12.26 | 12.78 | 00:00:00 | 2008-10-15 | 457,100 | 12.68 | 12.69 | 11.43 | 11.55 | 00:00:00 | 2008-10-16 | 439,800 | 11.07 | 11.95 | 10.70 | 11.02 | 00:00:00 | 2008-10-17 | 602,700 | 11.66 | 11.66 | 10.68 | 11.01 | 00:00:00 | 2008-10-20 | 286,700 | 11.18 | 11.37 | 11.05 | 11.30 | 00:00:00 | 2008-10-21 | 368,600 | 11.48 | 11.49 | 11.26 | 11.42 | 00:00:00 | 2008-10-22 | 483,200 | 11.20 | 11.87 | 11.00 | 11.47 | 00:00:00 | 2008-10-23 | 631,800 | 11.15 | 11.79 | 11.00 | 11.63 | 00:00:00 | 2008-10-24 | 469,100 | 11.22 | 11.29 | 10.50 | 11.22 | 00:00:00 | 2008-10-27 | 383,300 | 10.84 | 10.84 | 10.15 | 10.19 | 00:00:00 | 2008-10-28 | 244,700 | 10.38 | 10.75 | 10.19 | 10.41 | 00:00:00 | 2008-10-29 | 380,800 | 11.23 | 11.23 | 10.70 | 11.00 | 00:00:00 | 2008-10-30 | 401,500 | 11.31 | 11.40 | 11.08 | 11.27 | 00:00:00 | 2008-10-31 | 378,100 | 11.25 | 11.40 | 11.01 | 11.38 | 00:00:00 | 2008-11-03 | 251,100 | 11.60 | 12.00 | 11.57 | 11.99 | 00:00:00 | 2008-11-04 | 460,400 | 12.40 | 13.23 | 12.05 | 13.23 | 00:00:00 | 2008-11-05 | 347,500 | 13.28 | 13.49 | 12.70 | 13.16 | 00:00:00 | 2008-11-06 | 329,200 | 12.63 | 12.86 | 11.90 | 12.22 | 00:00:00 | 2008-11-07 | 227,700 | 12.33 | 12.80 | 12.20 | 12.67 | 00:00:00 | 2008-11-10 | 203,300 | 12.94 | 13.19 | 12.75 | 12.85 | 00:00:00 | 2008-11-11 | 257,500 | 12.54 | 12.70 | 12.17 | 12.35 | 00:00:00 | 2008-11-12 | 260,100 | 12.65 | 12.65 | 11.39 | 11.89 | 00:00:00 | 2008-11-13 | 153,400 | 11.78 | 12.10 | 11.21 | 11.50 | 00:00:00 | 2008-11-14 | 194,000 | 11.95 | 12.00 | 11.32 | 11.50 | 00:00:00 | 2008-11-17 | 167,600 | 11.47 | 11.62 | 11.03 | 11.19 | 00:00:00 | 2008-11-18 | 279,900 | 11.15 | 11.27 | 10.74 | 11.20 | 00:00:00 | 2008-11-19 | 299,500 | 11.20 | 11.25 | 10.73 | 10.74 | 00:00:00 | 2008-11-20 | 401,000 | 10.50 | 10.65 | 10.08 | 10.38 | 00:00:00 | 2008-11-21 | 300,100 | 10.45 | 10.85 | 10.10 | 10.15 | 00:00:00 | 2008-11-24 | 357,200 | 10.45 | 11.30 | 10.37 | 11.22 | 00:00:00 | 2008-11-25 | 367,400 | 11.17 | 11.19 | 10.74 | 10.91 | 00:00:00 | 2008-11-26 | 223,300 | 10.77 | 11.35 | 10.77 | 11.11 | 00:00:00 | 2008-11-27 | 165,400 | 11.22 | 11.48 | 11.20 | 11.40 | 00:00:00 | 2008-11-28 | 311,900 | 11.31 | 11.58 | 11.31 | 11.42 | 00:00:00 | 2008-12-01 | 268,900 | 11.55 | 11.55 | 10.82 | 10.95 | 00:00:00 | 2008-12-02 | 434,200 | 10.76 | 11.35 | 10.70 | 11.27 | 00:00:00 | 2008-12-03 | 321,800 | 11.21 | 11.40 | 11.02 | 11.40 | 00:00:00 | 2008-12-04 | 579,000 | 11.30 | 11.81 | 11.30 | 11.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|