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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-07	232,100	19.49	19.63	19.19	19.24	00:00:00
2010-10-08	423,900	19.17	19.23	18.82	18.94	00:00:00
2010-10-11	278,100	18.94	19.42	18.93	19.39	00:00:00
2010-10-12	296,400	19.28	19.28	18.83	18.88	00:00:00
2010-10-13	396,400	19.00	19.50	19.00	19.41	00:00:00
2010-10-14	230,100	19.47	19.85	19.32	19.37	00:00:00
2010-10-15	244,000	19.41	19.50	19.15	19.42	00:00:00
2010-10-18	252,500	19.37	19.56	19.21	19.56	00:00:00
2010-10-19	563,100	19.59	19.99	19.50	19.89	00:00:00
2010-10-20	362,500	19.88	19.88	19.51	19.65	00:00:00
2010-10-21	321,700	19.69	19.85	19.52	19.85	00:00:00
2010-10-22	369,300	19.75	19.99	19.63	19.80	00:00:00
2010-10-25	347,200	19.99	20.20	19.76	20.19	00:00:00
2010-10-26	226,500	20.19	20.20	19.75	19.89	00:00:00
2010-10-27	282,000	19.88	19.93	19.62	19.70	00:00:00
2010-10-28	394,100	19.74	19.96	19.65	19.90	00:00:00
2010-10-29	359,400	19.90	19.95	19.68	19.90	00:00:00
2010-11-01	197,900	20.00	20.19	19.86	20.01	00:00:00
2010-11-02	347,400	19.84	20.24	19.78	20.15	00:00:00
2010-11-03	264,500	20.11	20.34	19.75	19.75	00:00:00
2010-11-04	311,400	19.95	20.00	19.52	19.52	00:00:00
2010-11-05	480,500	19.52	19.72	18.77	18.78	00:00:00
2010-11-08	385,900	18.75	18.82	18.50	18.62	00:00:00
2010-11-09	454,500	18.55	19.07	18.52	19.00	00:00:00
2010-11-10	352,900	19.00	19.06	18.45	18.51	00:00:00
2010-11-11	623,800	18.55	18.69	18.01	18.15	00:00:00
2010-11-12	386,000	17.95	18.58	17.77	18.41	00:00:00
2010-11-15	224,900	18.30	18.62	18.18	18.59	00:00:00
2010-11-16	328,000	18.50	18.50	17.84	17.88	00:00:00
2010-11-17	1,880,400	17.89	18.07	17.70	17.77	00:00:00
2010-11-18	229,300	17.92	18.33	17.92	18.18	00:00:00
2010-11-19	574,200	18.16	18.16	17.60	17.73	00:00:00
2010-11-22	356,400	18.08	18.08	17.38	17.52	00:00:00
2010-11-23	529,900	17.43	17.43	17.00	17.00	00:00:00
2010-11-24	1,942,500	17.10	17.50	16.63	17.39	00:00:00
2010-11-25	513,600	17.30	17.30	16.38	16.64	00:00:00
2010-11-26	532,400	16.47	16.67	15.95	16.12	00:00:00
2010-11-29	505,400	16.50	16.60	15.68	15.77	00:00:00
2010-11-30	431,800	15.73	15.88	15.50	15.65	00:00:00
2010-12-01	789,600	15.69	16.86	15.69	16.80	00:00:00
2010-12-02	576,800	17.06	17.36	16.50	17.22	00:00:00
2010-12-03	599,700	17.50	17.75	17.34	17.68	00:00:00
2010-12-06	316,100	17.83	17.83	17.40	17.40	00:00:00
2010-12-07	372,700	17.46	17.87	16.90	17.83	00:00:00
2010-12-08	290,900	17.72	18.12	17.60	17.87	00:00:00
2010-12-09	359,500	17.90	18.31	17.80	18.31	00:00:00
2010-12-10	237,600	18.31	18.43	18.09	18.24	00:00:00
2010-12-13	299,500	18.33	18.62	18.08	18.59	00:00:00
2010-12-14	351,600	18.60	18.66	18.35	18.50	00:00:00
2010-12-15	251,900	18.50	18.50	18.00	18.12	00:00:00
2010-12-16	164,200	17.93	18.25	17.80	17.93	00:00:00
2010-12-17	297,900	17.90	18.02	17.75	17.76	00:00:00
2010-12-20	413,800	17.85	18.75	17.75	18.58	00:00:00
2010-12-21	284,800	18.61	18.90	18.56	18.80	00:00:00
2010-12-22	226,700	19.00	19.14	18.70	18.84	00:00:00
2010-12-23	446,800	19.30	19.37	19.06	19.33	00:00:00
2010-12-24	0	19.33	19.33	19.33	19.33	00:00:00
2010-12-27	327,400	19.49	19.49	18.33	18.62	00:00:00
2010-12-28	159,100	18.75	18.83	18.39	18.41	00:00:00
2010-12-29	215,900	18.40	18.79	18.40	18.59	00:00:00
2010-12-30	286,500	18.58	18.73	18.10	18.38	00:00:00
2011-01-03	294,500	18.35	18.92	18.25	18.80	00:00:00
2011-01-04	493,700	18.52	18.89	18.33	18.40	00:00:00
2011-01-05	433,400	18.50	18.57	17.70	18.05	00:00:00
2011-01-06	241,300	17.95	18.29	17.82	17.82	00:00:00
2011-01-07	431,700	17.69	17.77	17.25	17.30	00:00:00
2011-01-10	588,900	17.25	17.29	16.93	17.17	00:00:00
2011-01-11	589,000	17.10	18.19	17.10	18.19	00:00:00
2011-01-12	629,000	18.20	19.28	18.20	19.24	00:00:00
2011-01-13	783,400	18.95	19.80	18.93	19.65	00:00:00
2011-01-14	492,600	19.65	19.93	19.34	19.66	00:00:00
2011-01-17	353,900	19.50	19.50	19.06	19.19	00:00:00
2011-01-18	494,700	19.19	19.98	19.19	19.98	00:00:00
2011-01-19	335,600	19.97	19.98	19.73	19.81	00:00:00
2011-01-20	643,900	19.85	20.00	19.44	19.75	00:00:00
2011-01-21	797,400	19.76	20.43	19.76	20.30	00:00:00
2011-01-24	288,000	20.17	20.43	19.99	20.20	00:00:00
2011-01-25	410,600	20.16	20.25	19.71	19.97	00:00:00
2011-01-26	401,800	20.00	20.16	19.63	19.64	00:00:00
2011-01-27	389,000	19.76	20.15	19.45	20.10	00:00:00
2011-01-28	819,500	20.15	21.65	20.06	20.65	00:00:00
2011-01-31	458,500	20.60	20.73	20.31	20.34	00:00:00
2011-02-01	524,300	20.41	20.65	20.02	20.11	00:00:00
2011-02-02	548,000	20.25	20.95	20.11	20.83	00:00:00
2011-02-03	685,800	20.90	21.03	20.31	20.70	00:00:00
2011-02-04	310,800	20.85	21.00	20.41	20.70	00:00:00
2011-02-07	716,100	20.70	21.19	20.60	21.10	00:00:00
2011-02-08	748,800	21.29	21.94	21.15	21.84	00:00:00
2011-02-09	375,500	21.63	21.98	21.60	21.60	00:00:00
2011-02-10	566,100	21.44	21.44	20.95	21.14	00:00:00
2011-02-11	403,100	20.94	21.10	20.62	20.80	00:00:00
2011-02-14	591,400	20.97	21.25	20.90	21.10	00:00:00
2011-02-15	512,200	21.15	21.25	20.64	20.69	00:00:00
2011-02-16	815,100	20.79	21.09	20.37	20.82	00:00:00
2011-02-17	545,300	20.72	20.90	20.38	20.57	00:00:00
2011-02-18	524,700	20.58	20.81	20.06	20.29	00:00:00
2011-02-21	563,600	20.25	20.25	19.22	19.27	00:00:00
2011-02-22	658,200	19.25	19.39	18.80	19.07	00:00:00
2011-02-23	1,086,700	19.10	19.17	18.89	18.95	00:00:00
2011-02-24	639,000	18.95	19.81	18.88	19.81	00:00:00
2011-02-25	1,212,700	19.81	20.89	19.66	20.33	00:00:00
2011-02-28	616,600	20.45	20.60	20.00	20.32	00:00:00
2011-03-01	477,700	20.55	20.58	20.24	20.36	00:00:00
2011-03-02	788,300	20.10	20.40	19.33	20.34	00:00:00
2011-03-03	399,000	20.38	20.58	20.01	20.30	00:00:00
2011-03-04	550,000	20.25	20.59	20.08	20.41	00:00:00
2011-03-07	1,169,900	20.34	21.05	20.12	20.89	00:00:00
2011-03-08	410,500	20.84	21.30	20.72	21.23	00:00:00
2011-03-09	436,600	21.30	21.54	21.06	21.35	00:00:00
2011-03-10	613,900	21.09	21.15	20.38	20.47	00:00:00
2011-03-11	430,600	20.47	20.88	20.40	20.74	00:00:00
2011-03-14	626,200	20.23	21.18	19.75	20.59	00:00:00
2011-03-15	1,373,500	20.06	22.01	20.04	22.01	00:00:00
2011-03-16	974,600	22.00	22.30	21.62	21.78	00:00:00
2011-03-17	645,000	21.76	22.40	21.44	22.40	00:00:00
2011-03-18	526,100	22.36	22.66	22.19	22.39	00:00:00
2011-03-21	488,600	22.70	22.89	22.45	22.52	00:00:00
2011-03-22	833,500	22.50	22.77	22.05	22.11	00:00:00
2011-03-23	519,400	22.11	22.58	22.00	22.27	00:00:00
2011-03-24	304,300	22.11	22.65	22.05	22.58	00:00:00
2011-03-25	391,500	22.70	22.85	22.43	22.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>