|
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 2022-08-09 | | Date | Volume | Open | High | Low | Close | Time | 2010-04-22 | 1,513,900 | 20.30 | 20.40 | 19.05 | 19.58 | 00:00:00 | 2010-04-23 | 551,300 | 19.64 | 20.37 | 19.40 | 20.21 | 00:00:00 | 2010-04-26 | 705,700 | 20.48 | 20.51 | 19.23 | 19.30 | 00:00:00 | 2010-04-27 | 928,900 | 19.49 | 19.60 | 18.56 | 18.56 | 00:00:00 | 2010-04-28 | 1,137,000 | 18.48 | 18.65 | 17.28 | 18.18 | 00:00:00 | 2010-04-29 | 647,600 | 18.34 | 18.80 | 18.01 | 18.41 | 00:00:00 | 2010-04-30 | 766,300 | 18.87 | 19.01 | 18.24 | 18.40 | 00:00:00 | 2010-05-03 | 759,700 | 18.00 | 18.16 | 17.65 | 17.97 | 00:00:00 | 2010-05-04 | 932,700 | 18.17 | 18.17 | 16.80 | 16.87 | 00:00:00 | 2010-05-05 | 1,251,100 | 17.19 | 17.19 | 16.05 | 16.50 | 00:00:00 | 2010-05-06 | 1,218,900 | 16.48 | 16.93 | 15.84 | 15.98 | 00:00:00 | 2010-05-07 | 932,600 | 15.39 | 16.19 | 15.02 | 15.25 | 00:00:00 | 2010-05-10 | 1,085,200 | 16.30 | 16.82 | 16.01 | 16.56 | 00:00:00 | 2010-05-11 | 984,400 | 16.27 | 16.55 | 15.84 | 16.50 | 00:00:00 | 2010-05-12 | 971,000 | 16.33 | 17.09 | 16.01 | 16.99 | 00:00:00 | 2010-05-13 | 1,063,900 | 17.48 | 18.42 | 16.91 | 17.15 | 00:00:00 | 2010-05-14 | 1,080,300 | 17.10 | 17.10 | 15.35 | 15.52 | 00:00:00 | 2010-05-17 | 871,900 | 15.48 | 15.88 | 15.11 | 15.16 | 00:00:00 | 2010-05-18 | 956,600 | 15.49 | 15.95 | 15.31 | 15.76 | 00:00:00 | 2010-05-19 | 883,400 | 15.45 | 15.45 | 14.80 | 14.90 | 00:00:00 | 2010-05-20 | 1,063,300 | 15.15 | 15.20 | 14.02 | 14.50 | 00:00:00 | 2010-05-21 | 1,004,600 | 14.43 | 14.97 | 14.20 | 14.91 | 00:00:00 | 2010-05-24 | 447,900 | 15.00 | 15.11 | 14.23 | 14.48 | 00:00:00 | 2010-05-25 | 700,400 | 14.00 | 14.15 | 13.56 | 13.90 | 00:00:00 | 2010-05-26 | 667,900 | 14.02 | 14.26 | 13.76 | 13.91 | 00:00:00 | 2010-05-27 | 769,000 | 14.12 | 14.77 | 13.65 | 14.66 | 00:00:00 | 2010-05-28 | 641,100 | 14.81 | 14.89 | 14.56 | 14.75 | 00:00:00 | 2010-05-31 | 170,800 | 14.62 | 14.79 | 14.57 | 14.65 | 00:00:00 | 2010-06-01 | 699,800 | 14.59 | 14.82 | 14.13 | 14.68 | 00:00:00 | 2010-06-02 | 542,400 | 14.67 | 14.79 | 14.27 | 14.51 | 00:00:00 | 2010-06-03 | 509,700 | 14.97 | 15.05 | 14.50 | 14.56 | 00:00:00 | 2010-06-04 | 716,100 | 14.79 | 14.98 | 14.01 | 14.13 | 00:00:00 | 2010-06-07 | 510,200 | 13.99 | 14.30 | 13.60 | 13.79 | 00:00:00 | 2010-06-08 | 681,700 | 14.13 | 14.13 | 13.22 | 13.36 | 00:00:00 | 2010-06-09 | 1,639,600 | 13.57 | 14.70 | 13.48 | 14.50 | 00:00:00 | 2010-06-10 | 1,290,700 | 14.45 | 14.80 | 14.02 | 14.62 | 00:00:00 | 2010-06-11 | 1,180,400 | 14.80 | 15.99 | 14.78 | 15.87 | 00:00:00 | 2010-06-14 | 1,180,200 | 16.00 | 16.95 | 15.77 | 16.95 | 00:00:00 | 2010-06-15 | 859,600 | 16.80 | 17.09 | 16.22 | 16.69 | 00:00:00 | 2010-06-16 | 850,900 | 16.77 | 16.89 | 16.31 | 16.51 | 00:00:00 | 2010-06-17 | 441,900 | 16.48 | 16.58 | 16.16 | 16.40 | 00:00:00 | 2010-06-18 | 544,800 | 16.60 | 16.97 | 16.45 | 16.91 | 00:00:00 | 2010-06-21 | 411,700 | 17.08 | 17.53 | 17.06 | 17.30 | 00:00:00 | 2010-06-22 | 726,300 | 17.10 | 17.20 | 16.43 | 16.83 | 00:00:00 | 2010-06-23 | 1,563,100 | 16.80 | 18.09 | 16.80 | 17.74 | 00:00:00 | 2010-06-24 | 779,300 | 18.00 | 18.18 | 17.09 | 17.09 | 00:00:00 | 2010-06-25 | 507,400 | 17.09 | 17.44 | 16.66 | 16.78 | 00:00:00 | 2010-06-28 | 315,200 | 16.95 | 17.20 | 16.68 | 17.20 | 00:00:00 | 2010-06-29 | 653,800 | 16.90 | 16.99 | 16.02 | 16.26 | 00:00:00 | 2010-06-30 | 563,300 | 16.20 | 16.56 | 15.93 | 16.03 | 00:00:00 | 2010-07-01 | 778,300 | 15.72 | 16.30 | 15.47 | 16.20 | 00:00:00 | 2010-07-02 | 563,900 | 16.24 | 16.98 | 16.19 | 16.51 | 00:00:00 | 2010-07-05 | 1,566,400 | 18.74 | 18.98 | 17.54 | 18.01 | 00:00:00 | 2010-07-06 | 763,700 | 17.85 | 18.74 | 17.50 | 18.60 | 00:00:00 | 2010-07-07 | 957,700 | 18.50 | 19.12 | 18.50 | 18.99 | 00:00:00 | 2010-07-08 | 496,200 | 19.08 | 19.34 | 18.81 | 18.98 | 00:00:00 | 2010-07-09 | 533,700 | 19.08 | 19.25 | 18.89 | 19.08 | 00:00:00 | 2010-07-12 | 415,800 | 19.10 | 19.18 | 18.60 | 19.07 | 00:00:00 | 2010-07-13 | 375,500 | 18.95 | 19.34 | 18.95 | 19.32 | 00:00:00 | 2010-07-14 | 511,900 | 19.39 | 19.39 | 18.82 | 19.18 | 00:00:00 | 2010-07-15 | 547,000 | 19.10 | 19.47 | 18.64 | 18.94 | 00:00:00 | 2010-07-16 | 386,600 | 18.92 | 19.20 | 18.42 | 18.46 | 00:00:00 | 2010-07-19 | 284,500 | 18.53 | 18.90 | 18.12 | 18.60 | 00:00:00 | 2010-07-20 | 189,400 | 18.83 | 18.83 | 18.12 | 18.73 | 00:00:00 | 2010-07-21 | 318,500 | 18.87 | 18.98 | 18.36 | 18.50 | 00:00:00 | 2010-07-22 | 448,900 | 18.38 | 19.56 | 18.35 | 19.56 | 00:00:00 | 2010-07-23 | 480,600 | 19.50 | 19.83 | 19.40 | 19.68 | 00:00:00 | 2010-07-26 | 800,400 | 19.75 | 20.19 | 19.34 | 20.09 | 00:00:00 | 2010-07-27 | 755,200 | 20.20 | 20.56 | 20.00 | 20.34 | 00:00:00 | 2010-07-28 | 433,700 | 20.40 | 20.50 | 20.21 | 20.43 | 00:00:00 | 2010-07-29 | 400,900 | 20.50 | 20.50 | 19.80 | 20.03 | 00:00:00 | 2010-07-30 | 244,600 | 20.06 | 20.45 | 19.72 | 20.16 | 00:00:00 | 2010-08-02 | 518,000 | 20.16 | 21.20 | 20.01 | 21.20 | 00:00:00 | 2010-08-03 | 490,100 | 21.10 | 21.45 | 20.60 | 20.96 | 00:00:00 | 2010-08-04 | 405,800 | 20.85 | 21.08 | 20.60 | 20.83 | 00:00:00 | 2010-08-05 | 263,800 | 20.90 | 20.99 | 20.63 | 20.67 | 00:00:00 | 2010-08-06 | 437,100 | 20.75 | 20.90 | 19.92 | 20.06 | 00:00:00 | 2010-08-09 | 306,800 | 20.50 | 20.66 | 20.14 | 20.66 | 00:00:00 | 2010-08-10 | 372,800 | 20.50 | 20.58 | 19.99 | 20.09 | 00:00:00 | 2010-08-11 | 523,400 | 19.92 | 19.93 | 18.77 | 18.80 | 00:00:00 | 2010-08-12 | 505,800 | 18.80 | 19.21 | 18.54 | 18.82 | 00:00:00 | 2010-08-13 | 376,800 | 19.06 | 19.20 | 18.20 | 18.51 | 00:00:00 | 2010-08-16 | 269,200 | 18.50 | 18.97 | 18.40 | 18.82 | 00:00:00 | 2010-08-17 | 351,300 | 18.92 | 19.35 | 18.67 | 19.35 | 00:00:00 | 2010-08-18 | 278,900 | 19.31 | 19.68 | 19.02 | 19.68 | 00:00:00 | 2010-08-19 | 345,400 | 19.71 | 19.84 | 19.10 | 19.10 | 00:00:00 | 2010-08-20 | 372,700 | 19.03 | 19.10 | 18.51 | 18.58 | 00:00:00 | 2010-08-23 | 310,900 | 18.60 | 18.92 | 18.51 | 18.57 | 00:00:00 | 2010-08-24 | 540,700 | 18.35 | 18.35 | 17.60 | 17.66 | 00:00:00 | 2010-08-25 | 357,400 | 17.66 | 17.86 | 17.31 | 17.70 | 00:00:00 | 2010-08-26 | 419,200 | 17.85 | 18.60 | 17.85 | 18.55 | 00:00:00 | 2010-08-27 | 438,200 | 18.42 | 19.02 | 18.31 | 19.02 | 00:00:00 | 2010-08-30 | 176,800 | 19.16 | 19.20 | 18.57 | 18.76 | 00:00:00 | 2010-08-31 | 248,300 | 18.59 | 19.10 | 18.20 | 18.90 | 00:00:00 | 2010-09-01 | 521,900 | 19.01 | 19.59 | 19.01 | 19.59 | 00:00:00 | 2010-09-02 | 460,200 | 19.45 | 19.94 | 19.37 | 19.91 | 00:00:00 | 2010-09-03 | 306,900 | 19.99 | 20.28 | 19.66 | 20.07 | 00:00:00 | 2010-09-06 | 131,400 | 20.28 | 20.34 | 20.14 | 20.23 | 00:00:00 | 2010-09-07 | 349,100 | 20.18 | 20.29 | 19.64 | 19.69 | 00:00:00 | 2010-09-08 | 438,600 | 19.70 | 19.83 | 19.27 | 19.70 | 00:00:00 | 2010-09-09 | 293,100 | 19.78 | 20.25 | 19.62 | 20.13 | 00:00:00 | 2010-09-10 | 169,600 | 20.11 | 20.44 | 19.84 | 20.05 | 00:00:00 | 2010-09-13 | 231,600 | 20.30 | 20.30 | 19.90 | 20.11 | 00:00:00 | 2010-09-14 | 262,500 | 20.13 | 20.37 | 20.00 | 20.25 | 00:00:00 | 2010-09-15 | 181,500 | 20.30 | 20.34 | 20.05 | 20.15 | 00:00:00 | 2010-09-16 | 223,500 | 20.14 | 20.35 | 20.02 | 20.05 | 00:00:00 | 2010-09-17 | 631,300 | 20.14 | 20.21 | 19.33 | 19.42 | 00:00:00 | 2010-09-20 | 355,300 | 19.50 | 19.68 | 19.15 | 19.63 | 00:00:00 | 2010-09-21 | 481,100 | 19.56 | 20.23 | 19.55 | 20.11 | 00:00:00 | 2010-09-22 | 358,400 | 20.24 | 20.25 | 19.78 | 20.16 | 00:00:00 | 2010-09-23 | 540,800 | 20.30 | 20.34 | 19.52 | 19.67 | 00:00:00 | 2010-09-24 | 409,000 | 19.67 | 19.83 | 19.34 | 19.72 | 00:00:00 | 2010-09-27 | 266,400 | 19.73 | 19.89 | 19.35 | 19.39 | 00:00:00 | 2010-09-28 | 687,700 | 19.37 | 19.58 | 18.88 | 19.14 | 00:00:00 | 2010-09-29 | 300,200 | 19.17 | 19.40 | 18.75 | 18.82 | 00:00:00 | 2010-09-30 | 371,400 | 18.67 | 19.07 | 18.53 | 18.58 | 00:00:00 | 2010-10-01 | 374,300 | 18.73 | 18.93 | 18.43 | 18.48 | 00:00:00 | 2010-10-04 | 318,300 | 18.50 | 18.83 | 18.22 | 18.68 | 00:00:00 | 2010-10-05 | 344,000 | 18.75 | 19.12 | 18.53 | 19.06 | 00:00:00 | 2010-10-06 | 520,400 | 19.15 | 19.50 | 19.05 | 19.50 | 00:00:00 | 2010-10-07 | 232,100 | 19.49 | 19.63 | 19.19 | 19.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|