TR4DER - ABENGOA -A- [ABG.MC] Historical Prices

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 2022-01-23
Filter the historical quotes: from / / to / /
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
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>