|
 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 | | 2009-11-05 | 533,200 | 18.20 | 19.65 | 18.07 | 19.40 | 00:00:00 | | 2009-11-06 | 408,700 | 19.62 | 19.77 | 19.11 | 19.28 | 00:00:00 | | 2009-11-09 | 246,700 | 19.55 | 19.94 | 19.55 | 19.82 | 00:00:00 | | 2009-11-10 | 333,200 | 19.95 | 20.17 | 19.80 | 19.99 | 00:00:00 | | 2009-11-11 | 190,000 | 20.09 | 20.30 | 19.92 | 20.01 | 00:00:00 | | 2009-11-12 | 963,200 | 19.99 | 20.10 | 19.71 | 19.86 | 00:00:00 | | 2009-11-13 | 252,700 | 19.73 | 20.02 | 19.73 | 19.98 | 00:00:00 | | 2009-11-16 | 306,200 | 20.13 | 20.57 | 20.09 | 20.57 | 00:00:00 | | 2009-11-17 | 302,700 | 20.56 | 20.56 | 20.22 | 20.25 | 00:00:00 | | 2009-11-18 | 223,000 | 20.30 | 20.44 | 20.12 | 20.24 | 00:00:00 | | 2009-11-19 | 312,100 | 20.18 | 20.30 | 19.41 | 19.68 | 00:00:00 | | 2009-11-20 | 484,500 | 19.74 | 19.82 | 19.03 | 19.59 | 00:00:00 | | 2009-11-23 | 322,200 | 19.74 | 20.24 | 19.74 | 20.10 | 00:00:00 | | 2009-11-24 | 402,100 | 19.90 | 20.10 | 19.66 | 19.94 | 00:00:00 | | 2009-11-25 | 228,000 | 19.98 | 20.10 | 19.83 | 20.00 | 00:00:00 | | 2009-11-26 | 269,000 | 19.77 | 20.00 | 19.42 | 19.49 | 00:00:00 | | 2009-11-27 | 397,000 | 18.96 | 20.01 | 18.96 | 19.89 | 00:00:00 | | 2009-11-30 | 293,600 | 19.98 | 20.16 | 19.20 | 19.30 | 00:00:00 | | 2009-12-01 | 373,300 | 19.60 | 19.99 | 19.58 | 19.99 | 00:00:00 | | 2009-12-02 | 272,800 | 20.15 | 20.17 | 19.89 | 20.08 | 00:00:00 | | 2009-12-03 | 1,017,700 | 20.25 | 20.39 | 20.06 | 20.17 | 00:00:00 | | 2009-12-04 | 264,100 | 20.10 | 20.46 | 19.81 | 20.35 | 00:00:00 | | 2009-12-07 | 190,800 | 20.39 | 20.69 | 20.20 | 20.56 | 00:00:00 | | 2009-12-08 | 1,033,100 | 20.45 | 20.62 | 20.00 | 20.23 | 00:00:00 | | 2009-12-09 | 335,200 | 20.18 | 20.24 | 19.55 | 19.70 | 00:00:00 | | 2009-12-10 | 1,346,500 | 19.65 | 19.92 | 19.55 | 19.79 | 00:00:00 | | 2009-12-11 | 202,100 | 19.78 | 20.07 | 19.78 | 19.81 | 00:00:00 | | 2009-12-14 | 240,100 | 19.90 | 20.34 | 19.90 | 20.30 | 00:00:00 | | 2009-12-15 | 184,500 | 20.30 | 20.38 | 20.06 | 20.23 | 00:00:00 | | 2009-12-16 | 1,057,200 | 20.53 | 22.10 | 20.35 | 22.10 | 00:00:00 | | 2009-12-17 | 535,200 | 21.91 | 22.19 | 21.58 | 21.83 | 00:00:00 | | 2009-12-18 | 527,000 | 21.86 | 22.39 | 21.76 | 22.00 | 00:00:00 | | 2009-12-21 | 349,700 | 22.18 | 22.35 | 22.03 | 22.23 | 00:00:00 | | 2009-12-22 | 195,600 | 22.22 | 22.35 | 21.80 | 22.24 | 00:00:00 | | 2009-12-23 | 272,300 | 22.27 | 22.65 | 22.18 | 22.59 | 00:00:00 | | 2009-12-24 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2009-12-25 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2009-12-28 | 214,200 | 22.80 | 23.15 | 22.49 | 22.69 | 00:00:00 | | 2009-12-29 | 151,100 | 22.68 | 22.76 | 22.51 | 22.70 | 00:00:00 | | 2009-12-30 | 159,700 | 22.65 | 22.75 | 22.31 | 22.60 | 00:00:00 | | 2009-12-31 | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 00:00:00 | | 2010-01-01 | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 00:00:00 | | 2010-01-04 | 402,900 | 22.95 | 23.80 | 22.92 | 23.75 | 00:00:00 | | 2010-01-05 | 392,500 | 23.75 | 23.99 | 23.50 | 23.70 | 00:00:00 | | 2010-01-06 | 166,300 | 23.65 | 23.89 | 23.48 | 23.88 | 00:00:00 | | 2010-01-07 | 284,600 | 23.85 | 24.06 | 23.31 | 24.03 | 00:00:00 | | 2010-01-08 | 377,000 | 24.32 | 24.34 | 23.57 | 23.77 | 00:00:00 | | 2010-01-11 | 416,700 | 23.90 | 24.08 | 23.15 | 23.30 | 00:00:00 | | 2010-01-12 | 311,900 | 23.35 | 23.64 | 23.00 | 23.58 | 00:00:00 | | 2010-01-13 | 280,100 | 23.56 | 23.72 | 23.38 | 23.49 | 00:00:00 | | 2010-01-14 | 325,700 | 23.64 | 24.10 | 23.42 | 23.97 | 00:00:00 | | 2010-01-15 | 585,900 | 24.09 | 24.10 | 23.48 | 23.70 | 00:00:00 | | 2010-01-18 | 201,700 | 23.70 | 23.81 | 23.41 | 23.80 | 00:00:00 | | 2010-01-19 | 1,474,000 | 23.36 | 23.77 | 22.57 | 23.24 | 00:00:00 | | 2010-01-20 | 935,600 | 23.28 | 23.34 | 22.16 | 22.30 | 00:00:00 | | 2010-01-21 | 767,900 | 22.45 | 22.70 | 21.86 | 22.07 | 00:00:00 | | 2010-01-22 | 518,900 | 21.99 | 21.99 | 21.27 | 21.46 | 00:00:00 | | 2010-01-25 | 593,800 | 21.48 | 22.40 | 21.30 | 22.23 | 00:00:00 | | 2010-01-26 | 381,600 | 22.05 | 22.40 | 21.85 | 22.26 | 00:00:00 | | 2010-01-27 | 404,800 | 22.08 | 22.08 | 21.61 | 21.75 | 00:00:00 | | 2010-01-28 | 388,500 | 22.08 | 22.35 | 21.56 | 21.56 | 00:00:00 | | 2010-01-29 | 442,100 | 21.67 | 22.12 | 21.15 | 21.92 | 00:00:00 | | 2010-02-01 | 339,500 | 21.82 | 22.05 | 21.42 | 21.58 | 00:00:00 | | 2010-02-02 | 493,800 | 21.83 | 22.27 | 21.61 | 22.11 | 00:00:00 | | 2010-02-03 | 1,768,500 | 22.10 | 22.45 | 21.92 | 22.00 | 00:00:00 | | 2010-02-04 | 617,300 | 22.01 | 22.02 | 20.68 | 20.77 | 00:00:00 | | 2010-02-05 | 1,232,700 | 20.50 | 20.70 | 19.07 | 20.27 | 00:00:00 | | 2010-02-08 | 803,900 | 20.23 | 20.74 | 19.34 | 19.55 | 00:00:00 | | 2010-02-09 | 622,000 | 19.42 | 19.83 | 19.06 | 19.62 | 00:00:00 | | 2010-02-10 | 592,500 | 19.80 | 20.45 | 19.71 | 20.00 | 00:00:00 | | 2010-02-11 | 548,100 | 20.27 | 20.40 | 19.40 | 19.53 | 00:00:00 | | 2010-02-12 | 616,200 | 19.72 | 19.81 | 18.65 | 18.92 | 00:00:00 | | 2010-02-15 | 444,100 | 19.00 | 19.05 | 18.65 | 18.83 | 00:00:00 | | 2010-02-16 | 439,900 | 18.95 | 18.98 | 18.46 | 18.75 | 00:00:00 | | 2010-02-17 | 696,800 | 19.00 | 19.47 | 18.86 | 19.42 | 00:00:00 | | 2010-02-18 | 422,100 | 19.43 | 19.71 | 19.20 | 19.68 | 00:00:00 | | 2010-02-19 | 495,400 | 19.54 | 19.92 | 19.40 | 19.75 | 00:00:00 | | 2010-02-22 | 258,300 | 20.03 | 20.03 | 19.56 | 19.80 | 00:00:00 | | 2010-02-23 | 302,800 | 19.93 | 19.95 | 19.23 | 19.36 | 00:00:00 | | 2010-02-24 | 404,100 | 19.25 | 19.35 | 18.73 | 19.26 | 00:00:00 | | 2010-02-25 | 664,600 | 19.20 | 19.52 | 18.25 | 18.42 | 00:00:00 | | 2010-02-26 | 412,600 | 18.50 | 18.82 | 18.32 | 18.57 | 00:00:00 | | 2010-03-01 | 381,600 | 18.84 | 18.90 | 18.50 | 18.70 | 00:00:00 | | 2010-03-02 | 982,500 | 18.78 | 18.91 | 18.42 | 18.78 | 00:00:00 | | 2010-03-03 | 358,200 | 18.74 | 19.28 | 18.62 | 19.17 | 00:00:00 | | 2010-03-04 | 447,300 | 19.00 | 19.37 | 18.80 | 18.85 | 00:00:00 | | 2010-03-05 | 267,900 | 19.03 | 19.47 | 18.92 | 19.38 | 00:00:00 | | 2010-03-08 | 538,800 | 19.67 | 19.98 | 19.64 | 19.95 | 00:00:00 | | 2010-03-09 | 475,600 | 19.90 | 19.99 | 19.51 | 19.80 | 00:00:00 | | 2010-03-10 | 777,900 | 19.93 | 20.60 | 19.83 | 20.59 | 00:00:00 | | 2010-03-11 | 545,700 | 20.59 | 20.80 | 20.51 | 20.60 | 00:00:00 | | 2010-03-12 | 343,000 | 20.67 | 20.77 | 20.26 | 20.45 | 00:00:00 | | 2010-03-15 | 450,100 | 20.50 | 20.60 | 20.22 | 20.32 | 00:00:00 | | 2010-03-16 | 502,100 | 20.49 | 20.75 | 20.32 | 20.60 | 00:00:00 | | 2010-03-17 | 500,500 | 20.84 | 21.15 | 20.80 | 21.00 | 00:00:00 | | 2010-03-18 | 374,200 | 21.00 | 21.00 | 20.48 | 20.61 | 00:00:00 | | 2010-03-19 | 289,600 | 20.74 | 20.78 | 20.40 | 20.51 | 00:00:00 | | 2010-03-22 | 413,400 | 20.46 | 20.50 | 19.76 | 20.35 | 00:00:00 | | 2010-03-23 | 885,600 | 20.30 | 21.58 | 20.30 | 21.58 | 00:00:00 | | 2010-03-24 | 1,468,500 | 21.73 | 22.30 | 21.11 | 21.50 | 00:00:00 | | 2010-03-25 | 428,500 | 21.56 | 21.89 | 21.22 | 21.74 | 00:00:00 | | 2010-03-26 | 442,200 | 21.70 | 22.25 | 21.63 | 21.99 | 00:00:00 | | 2010-03-29 | 661,800 | 22.05 | 22.17 | 21.61 | 21.78 | 00:00:00 | | 2010-03-30 | 417,500 | 21.85 | 21.94 | 21.28 | 21.28 | 00:00:00 | | 2010-03-31 | 490,600 | 21.26 | 21.52 | 21.05 | 21.35 | 00:00:00 | | 2010-04-01 | 287,200 | 21.45 | 21.75 | 21.10 | 21.64 | 00:00:00 | | 2010-04-02 | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 00:00:00 | | 2010-04-05 | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 00:00:00 | | 2010-04-06 | 262,100 | 21.57 | 22.05 | 21.50 | 21.82 | 00:00:00 | | 2010-04-07 | 404,000 | 21.81 | 21.91 | 21.54 | 21.62 | 00:00:00 | | 2010-04-08 | 448,300 | 21.50 | 21.56 | 20.86 | 21.15 | 00:00:00 | | 2010-04-09 | 336,600 | 21.33 | 21.74 | 21.24 | 21.70 | 00:00:00 | | 2010-04-12 | 281,000 | 21.80 | 22.17 | 21.57 | 21.64 | 00:00:00 | | 2010-04-13 | 491,900 | 21.60 | 21.81 | 21.48 | 21.69 | 00:00:00 | | 2010-04-14 | 253,700 | 21.75 | 21.92 | 21.75 | 21.90 | 00:00:00 | | 2010-04-15 | 353,700 | 21.83 | 21.93 | 21.50 | 21.74 | 00:00:00 | | 2010-04-16 | 542,400 | 21.57 | 21.75 | 21.25 | 21.38 | 00:00:00 | | 2010-04-19 | 938,800 | 21.32 | 21.59 | 20.85 | 21.08 | 00:00:00 | | 2010-04-20 | 497,100 | 21.25 | 21.40 | 21.00 | 21.09 | 00:00:00 | | 2010-04-21 | 1,435,700 | 21.03 | 21.22 | 20.01 | 20.23 | 00:00:00 | | 2010-04-22 | 1,513,900 | 20.30 | 20.40 | 19.05 | 19.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
