|
 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 | | 2008-12-04 | 579,000 | 11.30 | 11.81 | 11.30 | 11.59 | 00:00:00 | | 2008-12-05 | 575,500 | 11.47 | 11.65 | 11.11 | 11.25 | 00:00:00 | | 2008-12-08 | 395,700 | 11.86 | 12.50 | 11.52 | 12.14 | 00:00:00 | | 2008-12-09 | 366,300 | 12.02 | 12.41 | 11.92 | 12.40 | 00:00:00 | | 2008-12-10 | 267,500 | 12.43 | 12.87 | 12.24 | 12.80 | 00:00:00 | | 2008-12-11 | 392,000 | 12.80 | 12.85 | 12.01 | 12.46 | 00:00:00 | | 2008-12-12 | 246,700 | 12.00 | 12.35 | 11.90 | 12.35 | 00:00:00 | | 2008-12-15 | 277,100 | 12.61 | 12.65 | 12.20 | 12.25 | 00:00:00 | | 2008-12-16 | 390,400 | 12.35 | 12.40 | 12.06 | 12.14 | 00:00:00 | | 2008-12-17 | 402,000 | 12.35 | 12.35 | 12.08 | 12.15 | 00:00:00 | | 2008-12-18 | 445,000 | 12.27 | 12.27 | 12.09 | 12.16 | 00:00:00 | | 2008-12-19 | 472,000 | 12.06 | 12.10 | 11.81 | 12.00 | 00:00:00 | | 2008-12-22 | 252,600 | 11.88 | 11.97 | 11.70 | 11.90 | 00:00:00 | | 2008-12-23 | 135,900 | 11.85 | 11.95 | 11.63 | 11.65 | 00:00:00 | | 2008-12-24 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2008-12-25 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2008-12-26 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2008-12-29 | 531,500 | 11.62 | 11.88 | 11.00 | 11.33 | 00:00:00 | | 2008-12-30 | 305,500 | 11.35 | 11.80 | 11.33 | 11.80 | 00:00:00 | | 2008-12-31 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2009-01-01 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2009-01-02 | 272,400 | 11.82 | 12.00 | 11.82 | 11.98 | 00:00:00 | | 2009-01-05 | 463,700 | 12.02 | 12.45 | 12.00 | 12.37 | 00:00:00 | | 2009-01-06 | 369,700 | 12.35 | 13.25 | 12.20 | 12.80 | 00:00:00 | | 2009-01-07 | 219,300 | 12.80 | 12.89 | 12.41 | 12.69 | 00:00:00 | | 2009-01-08 | 473,700 | 12.48 | 13.21 | 12.41 | 13.13 | 00:00:00 | | 2009-01-09 | 251,800 | 13.20 | 13.23 | 12.85 | 13.00 | 00:00:00 | | 2009-01-12 | 277,800 | 13.13 | 13.13 | 12.60 | 12.76 | 00:00:00 | | 2009-01-13 | 550,100 | 12.80 | 13.09 | 12.40 | 13.09 | 00:00:00 | | 2009-01-14 | 413,900 | 13.29 | 13.29 | 12.00 | 12.27 | 00:00:00 | | 2009-01-15 | 235,800 | 12.25 | 12.63 | 12.05 | 12.34 | 00:00:00 | | 2009-01-16 | 348,300 | 12.63 | 13.02 | 12.63 | 12.89 | 00:00:00 | | 2009-01-19 | 257,200 | 13.15 | 13.25 | 12.49 | 12.77 | 00:00:00 | | 2009-01-20 | 199,600 | 12.64 | 13.00 | 12.09 | 12.10 | 00:00:00 | | 2009-01-21 | 262,800 | 12.08 | 12.71 | 12.03 | 12.46 | 00:00:00 | | 2009-01-22 | 151,800 | 12.70 | 12.90 | 12.05 | 12.05 | 00:00:00 | | 2009-01-23 | 201,700 | 12.06 | 12.24 | 11.80 | 12.21 | 00:00:00 | | 2009-01-26 | 334,000 | 12.30 | 12.30 | 12.02 | 12.13 | 00:00:00 | | 2009-01-27 | 245,200 | 12.22 | 12.24 | 11.85 | 12.01 | 00:00:00 | | 2009-01-28 | 241,000 | 12.22 | 12.52 | 12.15 | 12.39 | 00:00:00 | | 2009-01-29 | 198,100 | 12.34 | 12.47 | 12.11 | 12.23 | 00:00:00 | | 2009-01-30 | 307,500 | 12.21 | 12.49 | 12.00 | 12.24 | 00:00:00 | | 2009-02-02 | 278,600 | 12.08 | 12.25 | 11.75 | 11.98 | 00:00:00 | | 2009-02-03 | 190,000 | 12.02 | 12.32 | 11.81 | 12.25 | 00:00:00 | | 2009-02-04 | 222,300 | 12.41 | 12.75 | 12.21 | 12.57 | 00:00:00 | | 2009-02-05 | 138,400 | 12.43 | 12.70 | 12.10 | 12.63 | 00:00:00 | | 2009-02-06 | 291,500 | 12.65 | 12.88 | 12.54 | 12.83 | 00:00:00 | | 2009-02-09 | 357,800 | 12.85 | 13.25 | 12.75 | 13.15 | 00:00:00 | | 2009-02-10 | 348,200 | 13.08 | 13.74 | 13.00 | 13.25 | 00:00:00 | | 2009-02-11 | 402,400 | 13.11 | 13.38 | 12.90 | 13.20 | 00:00:00 | | 2009-02-12 | 262,100 | 13.15 | 13.18 | 12.40 | 12.70 | 00:00:00 | | 2009-02-13 | 134,600 | 12.88 | 12.95 | 12.73 | 12.73 | 00:00:00 | | 2009-02-16 | 114,000 | 12.65 | 12.82 | 12.55 | 12.57 | 00:00:00 | | 2009-02-17 | 257,600 | 12.43 | 12.70 | 11.93 | 12.06 | 00:00:00 | | 2009-02-18 | 163,000 | 12.16 | 12.29 | 11.85 | 12.08 | 00:00:00 | | 2009-02-19 | 158,600 | 12.10 | 12.27 | 11.91 | 11.96 | 00:00:00 | | 2009-02-20 | 300,600 | 11.85 | 11.92 | 11.62 | 11.63 | 00:00:00 | | 2009-02-23 | 204,000 | 11.76 | 12.05 | 11.18 | 11.26 | 00:00:00 | | 2009-02-24 | 583,300 | 11.06 | 11.62 | 10.30 | 10.60 | 00:00:00 | | 2009-02-25 | 542,100 | 10.73 | 10.85 | 10.49 | 10.59 | 00:00:00 | | 2009-02-26 | 401,300 | 10.63 | 11.14 | 10.63 | 10.95 | 00:00:00 | | 2009-02-27 | 269,100 | 10.84 | 10.84 | 10.26 | 10.32 | 00:00:00 | | 2009-03-02 | 406,500 | 10.18 | 10.33 | 9.89 | 9.92 | 00:00:00 | | 2009-03-03 | 839,100 | 9.99 | 10.18 | 9.76 | 9.88 | 00:00:00 | | 2009-03-04 | 335,400 | 10.00 | 10.15 | 9.88 | 10.10 | 00:00:00 | | 2009-03-05 | 358,000 | 10.07 | 10.17 | 8.98 | 9.02 | 00:00:00 | | 2009-03-06 | 512,700 | 9.01 | 9.18 | 8.61 | 8.65 | 00:00:00 | | 2009-03-09 | 322,600 | 8.66 | 8.90 | 8.55 | 8.81 | 00:00:00 | | 2009-03-10 | 401,900 | 8.88 | 9.42 | 8.85 | 9.31 | 00:00:00 | | 2009-03-11 | 302,900 | 9.28 | 9.75 | 9.27 | 9.58 | 00:00:00 | | 2009-03-12 | 351,600 | 9.50 | 9.80 | 9.46 | 9.77 | 00:00:00 | | 2009-03-13 | 118,400 | 9.86 | 10.00 | 9.51 | 9.57 | 00:00:00 | | 2009-03-16 | 140,100 | 9.73 | 9.85 | 9.57 | 9.70 | 00:00:00 | | 2009-03-17 | 297,900 | 9.85 | 9.90 | 9.62 | 9.67 | 00:00:00 | | 2009-03-18 | 234,100 | 9.89 | 10.02 | 9.67 | 9.80 | 00:00:00 | | 2009-03-19 | 168,200 | 9.90 | 10.03 | 9.81 | 9.93 | 00:00:00 | | 2009-03-20 | 223,400 | 9.80 | 9.82 | 9.50 | 9.65 | 00:00:00 | | 2009-03-23 | 470,900 | 9.85 | 10.45 | 9.78 | 10.40 | 00:00:00 | | 2009-03-24 | 504,600 | 10.80 | 11.00 | 10.11 | 10.17 | 00:00:00 | | 2009-03-25 | 329,300 | 10.33 | 10.72 | 10.27 | 10.60 | 00:00:00 | | 2009-03-26 | 286,400 | 10.98 | 10.98 | 10.63 | 10.76 | 00:00:00 | | 2009-03-27 | 353,200 | 10.87 | 10.87 | 10.05 | 10.10 | 00:00:00 | | 2009-03-30 | 193,900 | 10.00 | 10.00 | 9.56 | 9.63 | 00:00:00 | | 2009-03-31 | 230,700 | 9.63 | 10.02 | 9.63 | 10.01 | 00:00:00 | | 2009-04-01 | 263,800 | 10.00 | 10.34 | 9.72 | 10.26 | 00:00:00 | | 2009-04-02 | 449,700 | 10.36 | 11.00 | 10.36 | 10.90 | 00:00:00 | | 2009-04-03 | 401,900 | 10.81 | 11.60 | 10.74 | 11.38 | 00:00:00 | | 2009-04-06 | 721,600 | 11.59 | 12.68 | 11.59 | 12.04 | 00:00:00 | | 2009-04-07 | 510,900 | 12.01 | 12.03 | 11.50 | 11.64 | 00:00:00 | | 2009-04-08 | 408,800 | 11.55 | 11.61 | 11.06 | 11.36 | 00:00:00 | | 2009-04-09 | 416,800 | 11.39 | 11.48 | 11.22 | 11.25 | 00:00:00 | | 2009-04-10 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2009-04-13 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2009-04-14 | 563,400 | 11.35 | 11.70 | 11.24 | 11.30 | 00:00:00 | | 2009-04-15 | 382,100 | 11.22 | 11.50 | 11.16 | 11.32 | 00:00:00 | | 2009-04-16 | 335,000 | 11.35 | 11.68 | 11.35 | 11.55 | 00:00:00 | | 2009-04-17 | 332,800 | 11.70 | 11.75 | 11.45 | 11.67 | 00:00:00 | | 2009-04-20 | 269,100 | 11.80 | 11.87 | 11.02 | 11.04 | 00:00:00 | | 2009-04-21 | 299,700 | 11.07 | 11.34 | 10.86 | 11.09 | 00:00:00 | | 2009-04-22 | 304,500 | 11.02 | 11.60 | 11.02 | 11.52 | 00:00:00 | | 2009-04-23 | 642,000 | 11.50 | 11.85 | 11.31 | 11.83 | 00:00:00 | | 2009-04-24 | 452,200 | 11.88 | 12.54 | 11.83 | 12.48 | 00:00:00 | | 2009-04-27 | 351,300 | 12.24 | 12.37 | 11.76 | 12.31 | 00:00:00 | | 2009-04-28 | 329,700 | 12.06 | 12.45 | 11.85 | 12.45 | 00:00:00 | | 2009-04-29 | 347,700 | 12.55 | 12.94 | 12.50 | 12.94 | 00:00:00 | | 2009-04-30 | 527,400 | 13.00 | 13.24 | 12.42 | 13.14 | 00:00:00 | | 2009-05-01 | 0 | 12.45 | 13.14 | 12.45 | 13.14 | 00:00:00 | | 2009-05-04 | 626,600 | 13.18 | 14.41 | 13.18 | 14.36 | 00:00:00 | | 2009-05-05 | 551,400 | 14.36 | 14.86 | 14.09 | 14.85 | 00:00:00 | | 2009-05-06 | 590,700 | 14.75 | 15.20 | 14.63 | 14.90 | 00:00:00 | | 2009-05-07 | 772,100 | 15.55 | 16.00 | 15.41 | 15.75 | 00:00:00 | | 2009-05-08 | 593,100 | 15.76 | 16.50 | 15.76 | 15.96 | 00:00:00 | | 2009-05-11 | 446,600 | 15.97 | 16.01 | 15.30 | 15.50 | 00:00:00 | | 2009-05-12 | 620,900 | 15.55 | 15.75 | 15.30 | 15.53 | 00:00:00 | | 2009-05-13 | 561,000 | 15.77 | 15.77 | 15.10 | 15.23 | 00:00:00 | | 2009-05-14 | 642,800 | 15.05 | 16.12 | 15.05 | 16.07 | 00:00:00 | | 2009-05-15 | 492,700 | 16.15 | 16.40 | 15.69 | 16.30 | 00:00:00 | | 2009-05-18 | 682,200 | 16.20 | 17.30 | 16.05 | 17.28 | 00:00:00 | | 2009-05-19 | 553,700 | 17.51 | 17.79 | 17.41 | 17.62 | 00:00:00 | | 2009-05-20 | 454,400 | 17.79 | 17.97 | 16.75 | 17.75 | 00:00:00 | | 2009-05-21 | 299,600 | 17.40 | 17.59 | 17.01 | 17.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
