|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-21 | 299,600 | 17.40 | 17.59 | 17.01 | 17.22 | 00:00:00 | | 2009-05-22 | 360,300 | 17.25 | 17.77 | 17.22 | 17.48 | 00:00:00 | | 2009-05-25 | 121,000 | 17.65 | 17.65 | 17.06 | 17.35 | 00:00:00 | | 2009-05-26 | 364,200 | 17.15 | 17.43 | 16.87 | 17.30 | 00:00:00 | | 2009-05-27 | 581,800 | 17.40 | 18.00 | 17.40 | 18.00 | 00:00:00 | | 2009-05-28 | 535,500 | 17.86 | 17.87 | 17.54 | 17.83 | 00:00:00 | | 2009-05-29 | 541,000 | 18.00 | 18.14 | 17.38 | 17.50 | 00:00:00 | | 2009-06-01 | 334,700 | 17.67 | 18.19 | 17.67 | 18.05 | 00:00:00 | | 2009-06-02 | 251,400 | 17.95 | 18.35 | 17.95 | 18.25 | 00:00:00 | | 2009-06-03 | 346,000 | 18.32 | 18.34 | 17.70 | 17.81 | 00:00:00 | | 2009-06-04 | 357,000 | 17.83 | 18.05 | 17.40 | 17.57 | 00:00:00 | | 2009-06-05 | 219,300 | 17.60 | 18.00 | 17.60 | 17.68 | 00:00:00 | | 2009-06-08 | 248,700 | 17.50 | 17.90 | 17.01 | 17.15 | 00:00:00 | | 2009-06-09 | 216,900 | 17.23 | 17.70 | 17.19 | 17.68 | 00:00:00 | | 2009-06-10 | 194,900 | 17.98 | 17.99 | 17.58 | 17.72 | 00:00:00 | | 2009-06-11 | 167,300 | 17.66 | 17.98 | 17.57 | 17.98 | 00:00:00 | | 2009-06-12 | 145,400 | 17.85 | 17.98 | 17.70 | 17.81 | 00:00:00 | | 2009-06-15 | 269,100 | 17.70 | 17.76 | 17.21 | 17.40 | 00:00:00 | | 2009-06-16 | 267,500 | 17.36 | 17.50 | 17.14 | 17.14 | 00:00:00 | | 2009-06-17 | 329,600 | 17.21 | 17.21 | 16.09 | 16.29 | 00:00:00 | | 2009-06-18 | 290,200 | 16.15 | 16.64 | 16.15 | 16.49 | 00:00:00 | | 2009-06-19 | 311,400 | 16.52 | 16.85 | 16.40 | 16.79 | 00:00:00 | | 2009-06-22 | 258,700 | 16.68 | 16.83 | 15.68 | 15.85 | 00:00:00 | | 2009-06-23 | 219,800 | 15.50 | 16.09 | 15.50 | 15.80 | 00:00:00 | | 2009-06-24 | 240,300 | 16.00 | 16.37 | 15.81 | 16.27 | 00:00:00 | | 2009-06-25 | 405,000 | 16.43 | 16.69 | 15.67 | 16.00 | 00:00:00 | | 2009-06-26 | 423,300 | 16.07 | 16.48 | 16.01 | 16.16 | 00:00:00 | | 2009-06-29 | 507,700 | 16.03 | 16.35 | 15.90 | 15.97 | 00:00:00 | | 2009-06-30 | 454,600 | 15.95 | 16.24 | 15.74 | 15.77 | 00:00:00 | | 2009-07-01 | 409,200 | 15.72 | 16.70 | 15.72 | 16.50 | 00:00:00 | | 2009-07-02 | 268,700 | 16.31 | 16.51 | 15.93 | 16.01 | 00:00:00 | | 2009-07-03 | 170,500 | 16.02 | 16.14 | 15.76 | 15.79 | 00:00:00 | | 2009-07-06 | 310,800 | 15.70 | 15.93 | 15.30 | 15.55 | 00:00:00 | | 2009-07-07 | 268,900 | 15.48 | 15.94 | 15.25 | 15.39 | 00:00:00 | | 2009-07-08 | 259,600 | 15.24 | 15.54 | 15.08 | 15.13 | 00:00:00 | | 2009-07-09 | 217,300 | 15.15 | 15.60 | 15.15 | 15.32 | 00:00:00 | | 2009-07-10 | 261,800 | 15.40 | 15.70 | 15.27 | 15.28 | 00:00:00 | | 2009-07-13 | 224,400 | 15.16 | 15.78 | 15.16 | 15.68 | 00:00:00 | | 2009-07-14 | 409,100 | 15.84 | 16.01 | 15.61 | 16.01 | 00:00:00 | | 2009-07-15 | 339,500 | 16.15 | 16.58 | 16.07 | 16.47 | 00:00:00 | | 2009-07-16 | 245,300 | 16.63 | 16.69 | 16.39 | 16.39 | 00:00:00 | | 2009-07-17 | 244,000 | 16.43 | 16.96 | 16.39 | 16.80 | 00:00:00 | | 2009-07-20 | 245,800 | 16.84 | 17.00 | 16.60 | 16.78 | 00:00:00 | | 2009-07-21 | 275,100 | 16.88 | 17.25 | 16.85 | 17.00 | 00:00:00 | | 2009-07-22 | 261,600 | 17.00 | 17.00 | 16.50 | 16.72 | 00:00:00 | | 2009-07-23 | 299,400 | 16.86 | 17.05 | 16.60 | 17.05 | 00:00:00 | | 2009-07-24 | 435,600 | 17.00 | 17.50 | 16.76 | 17.39 | 00:00:00 | | 2009-07-27 | 445,000 | 17.45 | 17.54 | 17.18 | 17.51 | 00:00:00 | | 2009-07-28 | 264,100 | 17.44 | 17.68 | 17.39 | 17.48 | 00:00:00 | | 2009-07-29 | 391,900 | 17.47 | 17.84 | 17.34 | 17.77 | 00:00:00 | | 2009-07-30 | 263,000 | 17.80 | 18.09 | 17.59 | 18.00 | 00:00:00 | | 2009-07-31 | 212,100 | 18.02 | 18.03 | 17.62 | 17.99 | 00:00:00 | | 2009-08-03 | 203,200 | 17.88 | 18.50 | 17.80 | 18.40 | 00:00:00 | | 2009-08-04 | 275,100 | 18.45 | 18.45 | 17.82 | 18.08 | 00:00:00 | | 2009-08-05 | 271,100 | 18.21 | 18.43 | 18.10 | 18.30 | 00:00:00 | | 2009-08-06 | 194,000 | 18.40 | 18.49 | 18.06 | 18.30 | 00:00:00 | | 2009-08-07 | 301,300 | 18.27 | 18.27 | 17.64 | 18.24 | 00:00:00 | | 2009-08-10 | 125,800 | 18.09 | 18.50 | 18.00 | 18.44 | 00:00:00 | | 2009-08-11 | 254,500 | 18.44 | 18.74 | 18.20 | 18.32 | 00:00:00 | | 2009-08-12 | 158,900 | 18.23 | 18.27 | 17.90 | 18.13 | 00:00:00 | | 2009-08-13 | 472,600 | 18.17 | 19.36 | 18.14 | 19.31 | 00:00:00 | | 2009-08-14 | 256,700 | 19.27 | 19.50 | 18.75 | 18.90 | 00:00:00 | | 2009-08-17 | 260,500 | 18.72 | 18.83 | 18.26 | 18.51 | 00:00:00 | | 2009-08-18 | 200,800 | 18.55 | 18.75 | 18.42 | 18.75 | 00:00:00 | | 2009-08-19 | 337,500 | 18.53 | 18.60 | 18.12 | 18.49 | 00:00:00 | | 2009-08-20 | 156,500 | 18.53 | 19.08 | 18.50 | 18.90 | 00:00:00 | | 2009-08-21 | 177,600 | 18.88 | 19.40 | 18.80 | 19.32 | 00:00:00 | | 2009-08-24 | 173,100 | 19.50 | 19.63 | 19.16 | 19.36 | 00:00:00 | | 2009-08-25 | 401,800 | 19.13 | 19.39 | 18.92 | 19.10 | 00:00:00 | | 2009-08-26 | 889,400 | 19.21 | 19.40 | 18.29 | 18.50 | 00:00:00 | | 2009-08-27 | 530,400 | 18.60 | 18.60 | 17.79 | 18.00 | 00:00:00 | | 2009-08-28 | 534,200 | 18.20 | 18.25 | 17.91 | 18.05 | 00:00:00 | | 2009-08-31 | 226,300 | 18.07 | 18.15 | 17.80 | 18.00 | 00:00:00 | | 2009-09-01 | 495,900 | 18.15 | 18.24 | 17.66 | 17.91 | 00:00:00 | | 2009-09-02 | 408,100 | 17.81 | 17.94 | 17.23 | 17.52 | 00:00:00 | | 2009-09-03 | 155,100 | 17.61 | 17.90 | 17.45 | 17.85 | 00:00:00 | | 2009-09-04 | 414,600 | 17.85 | 18.35 | 17.85 | 18.35 | 00:00:00 | | 2009-09-07 | 333,400 | 18.53 | 18.79 | 18.47 | 18.75 | 00:00:00 | | 2009-09-08 | 228,400 | 18.81 | 18.85 | 18.51 | 18.66 | 00:00:00 | | 2009-09-09 | 297,200 | 18.60 | 18.95 | 18.60 | 18.85 | 00:00:00 | | 2009-09-10 | 703,300 | 19.05 | 19.49 | 19.00 | 19.49 | 00:00:00 | | 2009-09-11 | 594,900 | 19.61 | 20.69 | 19.60 | 20.21 | 00:00:00 | | 2009-09-14 | 273,400 | 20.01 | 20.16 | 19.40 | 20.10 | 00:00:00 | | 2009-09-15 | 687,300 | 20.25 | 21.00 | 20.20 | 20.83 | 00:00:00 | | 2009-09-16 | 523,700 | 21.09 | 21.28 | 20.95 | 21.00 | 00:00:00 | | 2009-09-17 | 352,400 | 21.20 | 21.40 | 20.76 | 20.99 | 00:00:00 | | 2009-09-18 | 499,100 | 20.78 | 20.90 | 20.40 | 20.48 | 00:00:00 | | 2009-09-21 | 257,200 | 20.40 | 20.72 | 20.17 | 20.50 | 00:00:00 | | 2009-09-22 | 354,800 | 20.50 | 20.70 | 20.31 | 20.43 | 00:00:00 | | 2009-09-23 | 303,400 | 20.25 | 20.43 | 20.15 | 20.22 | 00:00:00 | | 2009-09-24 | 552,100 | 20.09 | 20.52 | 19.90 | 20.14 | 00:00:00 | | 2009-09-25 | 272,700 | 20.17 | 20.22 | 19.91 | 19.94 | 00:00:00 | | 2009-09-28 | 350,400 | 19.91 | 20.58 | 19.70 | 20.42 | 00:00:00 | | 2009-09-29 | 332,500 | 20.46 | 20.59 | 20.05 | 20.08 | 00:00:00 | | 2009-09-30 | 591,600 | 20.00 | 20.20 | 19.40 | 19.78 | 00:00:00 | | 2009-10-01 | 473,400 | 19.80 | 20.03 | 19.15 | 19.25 | 00:00:00 | | 2009-10-02 | 451,400 | 18.88 | 19.00 | 18.60 | 18.68 | 00:00:00 | | 2009-10-05 | 304,600 | 18.70 | 19.13 | 18.61 | 18.98 | 00:00:00 | | 2009-10-06 | 296,500 | 19.19 | 19.85 | 19.18 | 19.76 | 00:00:00 | | 2009-10-07 | 356,300 | 19.90 | 19.92 | 19.49 | 19.57 | 00:00:00 | | 2009-10-08 | 120,500 | 19.75 | 19.99 | 19.75 | 19.99 | 00:00:00 | | 2009-10-09 | 401,200 | 19.99 | 20.28 | 19.75 | 20.08 | 00:00:00 | | 2009-10-12 | 203,100 | 20.20 | 20.48 | 20.14 | 20.15 | 00:00:00 | | 2009-10-13 | 400,100 | 20.33 | 20.33 | 19.73 | 19.91 | 00:00:00 | | 2009-10-14 | 497,600 | 19.93 | 20.63 | 19.92 | 20.60 | 00:00:00 | | 2009-10-15 | 436,300 | 20.53 | 20.85 | 20.40 | 20.67 | 00:00:00 | | 2009-10-16 | 472,400 | 20.80 | 20.89 | 20.35 | 20.53 | 00:00:00 | | 2009-10-19 | 339,800 | 20.55 | 21.00 | 20.55 | 20.83 | 00:00:00 | | 2009-10-20 | 338,000 | 20.88 | 21.00 | 20.44 | 20.55 | 00:00:00 | | 2009-10-21 | 329,100 | 20.43 | 20.65 | 20.00 | 20.50 | 00:00:00 | | 2009-10-22 | 495,100 | 20.06 | 20.31 | 19.80 | 20.25 | 00:00:00 | | 2009-10-23 | 367,100 | 20.45 | 20.50 | 19.85 | 19.95 | 00:00:00 | | 2009-10-26 | 287,300 | 19.97 | 20.19 | 19.20 | 19.40 | 00:00:00 | | 2009-10-27 | 453,600 | 19.18 | 19.30 | 18.82 | 18.83 | 00:00:00 | | 2009-10-28 | 752,300 | 18.70 | 18.80 | 17.60 | 17.80 | 00:00:00 | | 2009-10-29 | 476,400 | 17.80 | 18.73 | 17.70 | 18.58 | 00:00:00 | | 2009-10-30 | 358,300 | 18.70 | 19.14 | 17.85 | 17.97 | 00:00:00 | | 2009-11-02 | 320,900 | 17.79 | 18.37 | 17.79 | 18.05 | 00:00:00 | | 2009-11-03 | 230,900 | 17.80 | 18.05 | 17.50 | 17.66 | 00:00:00 | | 2009-11-04 | 432,700 | 17.66 | 18.59 | 17.66 | 18.29 | 00:00:00 | | 2009-11-05 | 533,200 | 18.20 | 19.65 | 18.07 | 19.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
