|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-10 | 182,500 | 6.83 | 6.85 | 6.50 | 6.61 | 00:00:00 | | 2002-01-11 | 228,300 | 6.70 | 6.72 | 6.60 | 6.61 | 00:00:00 | | 2002-01-14 | 97,100 | 6.80 | 6.84 | 6.60 | 6.84 | 00:00:00 | | 2002-01-15 | 178,100 | 6.90 | 6.94 | 6.64 | 6.90 | 00:00:00 | | 2002-01-16 | 236,300 | 6.89 | 7.04 | 6.88 | 6.91 | 00:00:00 | | 2002-01-17 | 113,700 | 6.89 | 7.13 | 6.83 | 7.12 | 00:00:00 | | 2002-01-18 | 270,600 | 7.13 | 7.45 | 7.10 | 7.45 | 00:00:00 | | 2002-01-21 | 94,900 | 7.40 | 7.43 | 7.22 | 7.40 | 00:00:00 | | 2002-01-22 | 51,100 | 7.30 | 7.35 | 7.13 | 7.35 | 00:00:00 | | 2002-01-23 | 159,700 | 7.22 | 7.42 | 7.22 | 7.40 | 00:00:00 | | 2002-01-24 | 132,200 | 7.49 | 7.58 | 7.40 | 7.58 | 00:00:00 | | 2002-01-25 | 87,100 | 7.58 | 7.60 | 7.47 | 7.60 | 00:00:00 | | 2002-01-28 | 68,700 | 7.63 | 7.65 | 7.49 | 7.65 | 00:00:00 | | 2002-01-29 | 258,200 | 7.67 | 7.78 | 7.51 | 7.68 | 00:00:00 | | 2002-01-30 | 38,900 | 7.54 | 7.79 | 7.54 | 7.72 | 00:00:00 | | 2002-01-31 | 148,500 | 7.73 | 7.80 | 7.66 | 7.80 | 00:00:00 | | 2002-02-01 | 105,700 | 7.80 | 7.82 | 7.72 | 7.80 | 00:00:00 | | 2002-02-04 | 63,200 | 7.66 | 7.90 | 7.66 | 7.90 | 00:00:00 | | 2002-02-05 | 75,700 | 7.70 | 7.93 | 7.70 | 7.85 | 00:00:00 | | 2002-02-06 | 67,200 | 7.85 | 7.92 | 7.74 | 7.77 | 00:00:00 | | 2002-02-07 | 20,000 | 7.65 | 7.84 | 7.65 | 7.80 | 00:00:00 | | 2002-02-08 | 61,400 | 7.79 | 7.83 | 7.65 | 7.70 | 00:00:00 | | 2002-02-11 | 33,400 | 7.32 | 7.74 | 7.32 | 7.74 | 00:00:00 | | 2002-02-12 | 61,700 | 7.74 | 7.74 | 7.42 | 7.43 | 00:00:00 | | 2002-02-13 | 128,700 | 7.45 | 7.50 | 7.30 | 7.47 | 00:00:00 | | 2002-02-14 | 71,600 | 7.48 | 7.48 | 7.31 | 7.47 | 00:00:00 | | 2002-02-15 | 11,400 | 7.48 | 7.49 | 7.40 | 7.49 | 00:00:00 | | 2002-02-18 | 101,100 | 7.65 | 7.65 | 7.41 | 7.56 | 00:00:00 | | 2002-02-19 | 103,200 | 7.60 | 7.89 | 7.50 | 7.89 | 00:00:00 | | 2002-02-20 | 76,100 | 7.85 | 7.90 | 7.65 | 7.78 | 00:00:00 | | 2002-02-21 | 31,200 | 7.85 | 7.85 | 7.70 | 7.70 | 00:00:00 | | 2002-02-22 | 67,700 | 7.70 | 7.70 | 7.50 | 7.60 | 00:00:00 | | 2002-02-25 | 33,600 | 7.69 | 7.78 | 7.52 | 7.78 | 00:00:00 | | 2002-02-26 | 18,800 | 7.73 | 7.80 | 7.70 | 7.70 | 00:00:00 | | 2002-02-27 | 8,500 | 7.78 | 7.79 | 7.70 | 7.70 | 00:00:00 | | 2002-02-28 | 270,600 | 7.70 | 8.08 | 7.70 | 7.95 | 00:00:00 | | 2002-03-01 | 64,400 | 7.97 | 8.02 | 7.90 | 8.00 | 00:00:00 | | 2002-03-04 | 389,500 | 8.05 | 8.29 | 8.04 | 8.29 | 00:00:00 | | 2002-03-05 | 54,600 | 8.35 | 8.35 | 8.25 | 8.30 | 00:00:00 | | 2002-03-06 | 380,000 | 8.22 | 8.34 | 8.22 | 8.25 | 00:00:00 | | 2002-03-07 | 124,800 | 8.34 | 8.34 | 8.06 | 8.07 | 00:00:00 | | 2002-03-08 | 76,600 | 8.10 | 8.15 | 8.00 | 8.00 | 00:00:00 | | 2002-03-11 | 184,600 | 8.08 | 8.14 | 7.95 | 8.06 | 00:00:00 | | 2002-03-12 | 60,600 | 8.06 | 8.06 | 7.91 | 8.00 | 00:00:00 | | 2002-03-13 | 239,200 | 8.05 | 8.05 | 7.98 | 8.00 | 00:00:00 | | 2002-03-14 | 21,600 | 8.02 | 8.02 | 7.92 | 8.00 | 00:00:00 | | 2002-03-15 | 154,100 | 8.00 | 8.03 | 7.97 | 8.00 | 00:00:00 | | 2002-03-18 | 79,200 | 8.00 | 8.09 | 7.86 | 7.99 | 00:00:00 | | 2002-03-19 | 21,500 | 7.99 | 8.04 | 7.90 | 8.04 | 00:00:00 | | 2002-03-20 | 30,400 | 8.04 | 8.04 | 7.99 | 8.00 | 00:00:00 | | 2002-03-21 | 63,700 | 8.04 | 8.05 | 7.90 | 8.00 | 00:00:00 | | 2002-03-22 | 93,400 | 8.01 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2002-03-25 | 56,800 | 8.00 | 8.15 | 7.90 | 8.10 | 00:00:00 | | 2002-03-26 | 78,600 | 8.10 | 8.27 | 8.05 | 8.27 | 00:00:00 | | 2002-03-27 | 65,600 | 8.30 | 8.35 | 8.22 | 8.30 | 00:00:00 | | 2002-03-28 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2002-03-29 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2002-04-01 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2002-04-02 | 195,600 | 8.20 | 8.24 | 8.03 | 8.18 | 00:00:00 | | 2002-04-03 | 60,700 | 8.16 | 8.19 | 8.09 | 8.10 | 00:00:00 | | 2002-04-04 | 215,500 | 8.13 | 8.23 | 8.13 | 8.23 | 00:00:00 | | 2002-04-05 | 24,000 | 8.13 | 8.24 | 8.13 | 8.20 | 00:00:00 | | 2002-04-08 | 115,800 | 8.23 | 8.27 | 8.15 | 8.23 | 00:00:00 | | 2002-04-09 | 36,300 | 8.23 | 8.30 | 8.21 | 8.25 | 00:00:00 | | 2002-04-10 | 28,400 | 8.25 | 8.27 | 8.20 | 8.25 | 00:00:00 | | 2002-04-11 | 105,100 | 8.29 | 8.40 | 8.23 | 8.32 | 00:00:00 | | 2002-04-12 | 37,400 | 8.25 | 8.44 | 8.23 | 8.30 | 00:00:00 | | 2002-04-15 | 205,700 | 8.30 | 8.35 | 8.17 | 8.35 | 00:00:00 | | 2002-04-16 | 67,000 | 8.44 | 8.44 | 8.30 | 8.40 | 00:00:00 | | 2002-04-17 | 141,700 | 8.40 | 8.47 | 8.24 | 8.44 | 00:00:00 | | 2002-04-18 | 26,200 | 8.45 | 8.45 | 8.27 | 8.34 | 00:00:00 | | 2002-04-19 | 138,400 | 8.40 | 8.52 | 8.25 | 8.50 | 00:00:00 | | 2002-04-22 | 32,000 | 8.60 | 8.65 | 8.51 | 8.51 | 00:00:00 | | 2002-04-23 | 66,900 | 8.55 | 8.64 | 8.51 | 8.64 | 00:00:00 | | 2002-04-24 | 99,300 | 8.60 | 8.65 | 8.53 | 8.60 | 00:00:00 | | 2002-04-25 | 86,000 | 8.60 | 8.70 | 8.57 | 8.69 | 00:00:00 | | 2002-04-26 | 122,300 | 8.70 | 8.73 | 8.65 | 8.69 | 00:00:00 | | 2002-04-29 | 77,300 | 8.60 | 8.89 | 8.42 | 8.89 | 00:00:00 | | 2002-04-30 | 82,700 | 8.80 | 8.97 | 8.78 | 8.83 | 00:00:00 | | 2002-05-01 | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 00:00:00 | | 2002-05-02 | 63,900 | 8.92 | 8.92 | 8.50 | 8.50 | 00:00:00 | | 2002-05-03 | 80,700 | 8.62 | 8.77 | 8.47 | 8.75 | 00:00:00 | | 2002-05-06 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2002-05-07 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2002-05-08 | 84,700 | 8.50 | 8.79 | 8.50 | 8.79 | 00:00:00 | | 2002-05-09 | 126,800 | 8.79 | 8.92 | 8.73 | 8.84 | 00:00:00 | | 2002-05-10 | 43,500 | 8.88 | 8.90 | 8.80 | 8.80 | 00:00:00 | | 2002-05-13 | 13,000 | 8.80 | 8.88 | 8.71 | 8.86 | 00:00:00 | | 2002-05-14 | 107,800 | 8.86 | 8.86 | 8.73 | 8.82 | 00:00:00 | | 2002-05-15 | 107,900 | 8.84 | 8.84 | 8.72 | 8.80 | 00:00:00 | | 2002-05-16 | 61,800 | 8.66 | 8.80 | 8.46 | 8.66 | 00:00:00 | | 2002-05-17 | 17,500 | 8.73 | 8.76 | 8.60 | 8.76 | 00:00:00 | | 2002-05-20 | 21,300 | 8.73 | 8.80 | 8.67 | 8.70 | 00:00:00 | | 2002-05-21 | 45,500 | 8.75 | 8.79 | 8.57 | 8.79 | 00:00:00 | | 2002-05-22 | 25,300 | 8.78 | 8.78 | 8.57 | 8.57 | 00:00:00 | | 2002-05-23 | 139,900 | 8.59 | 8.59 | 8.25 | 8.48 | 00:00:00 | | 2002-05-24 | 30,500 | 8.47 | 8.60 | 8.40 | 8.41 | 00:00:00 | | 2002-05-27 | 15,300 | 8.64 | 8.68 | 8.47 | 8.58 | 00:00:00 | | 2002-05-28 | 14,300 | 8.60 | 8.60 | 8.51 | 8.57 | 00:00:00 | | 2002-05-29 | 38,000 | 8.57 | 8.57 | 8.45 | 8.55 | 00:00:00 | | 2002-05-30 | 77,700 | 8.59 | 8.59 | 8.21 | 8.30 | 00:00:00 | | 2002-05-31 | 243,700 | 8.30 | 8.43 | 8.10 | 8.16 | 00:00:00 | | 2002-06-03 | 42,200 | 8.17 | 8.19 | 8.02 | 8.02 | 00:00:00 | | 2002-06-04 | 71,000 | 8.05 | 8.12 | 8.01 | 8.10 | 00:00:00 | | 2002-06-05 | 29,000 | 8.12 | 8.20 | 8.05 | 8.20 | 00:00:00 | | 2002-06-06 | 16,300 | 8.12 | 8.19 | 8.04 | 8.04 | 00:00:00 | | 2002-06-07 | 31,200 | 8.10 | 8.12 | 8.01 | 8.09 | 00:00:00 | | 2002-06-10 | 90,700 | 8.12 | 8.12 | 8.00 | 8.00 | 00:00:00 | | 2002-06-11 | 70,000 | 8.08 | 8.08 | 7.85 | 8.02 | 00:00:00 | | 2002-06-12 | 86,200 | 8.05 | 8.05 | 7.80 | 7.90 | 00:00:00 | | 2002-06-13 | 34,000 | 7.90 | 7.90 | 7.76 | 7.80 | 00:00:00 | | 2002-06-14 | 34,100 | 7.80 | 7.85 | 7.75 | 7.80 | 00:00:00 | | 2002-06-17 | 19,100 | 7.65 | 7.80 | 7.65 | 7.67 | 00:00:00 | | 2002-06-18 | 37,900 | 7.65 | 7.80 | 7.65 | 7.65 | 00:00:00 | | 2002-06-19 | 12,500 | 7.80 | 7.80 | 7.60 | 7.70 | 00:00:00 | | 2002-06-20 | 65,300 | 7.65 | 7.75 | 7.64 | 7.64 | 00:00:00 | | 2002-06-21 | 8,900 | 7.61 | 7.80 | 7.60 | 7.80 | 00:00:00 | | 2002-06-24 | 51,500 | 7.80 | 7.80 | 7.50 | 7.57 | 00:00:00 | | 2002-06-25 | 88,800 | 7.56 | 7.57 | 7.40 | 7.50 | 00:00:00 | | 2002-06-26 | 30,700 | 7.35 | 7.45 | 7.00 | 7.45 | 00:00:00 | | 2002-06-27 | 174,800 | 7.45 | 7.45 | 7.10 | 7.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
