|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-25 | 391,500 | 22.70 | 22.85 | 22.43 | 22.50 | 00:00:00 | | 2011-03-28 | 827,000 | 22.80 | 23.80 | 22.57 | 23.80 | 00:00:00 | | 2011-03-29 | 695,000 | 23.76 | 24.00 | 23.51 | 24.00 | 00:00:00 | | 2011-03-30 | 659,100 | 23.92 | 24.04 | 23.27 | 23.36 | 00:00:00 | | 2011-03-31 | 547,900 | 23.55 | 23.84 | 23.37 | 23.37 | 00:00:00 | | 2011-04-01 | 331,400 | 23.30 | 23.55 | 23.25 | 23.31 | 00:00:00 | | 2011-04-04 | 517,800 | 23.41 | 23.81 | 23.01 | 23.42 | 00:00:00 | | 2011-04-05 | 694,700 | 23.10 | 23.27 | 22.50 | 22.79 | 00:00:00 | | 2011-04-06 | 325,600 | 22.75 | 23.08 | 22.75 | 22.90 | 00:00:00 | | 2011-04-07 | 583,400 | 22.90 | 23.08 | 22.33 | 22.88 | 00:00:00 | | 2011-04-08 | 392,900 | 23.08 | 23.08 | 22.82 | 22.92 | 00:00:00 | | 2011-04-11 | 333,300 | 22.99 | 23.06 | 22.45 | 22.64 | 00:00:00 | | 2011-04-12 | 484,300 | 22.65 | 22.70 | 22.27 | 22.34 | 00:00:00 | | 2011-04-13 | 646,000 | 22.20 | 22.42 | 21.85 | 22.09 | 00:00:00 | | 2011-04-14 | 556,200 | 22.07 | 22.12 | 21.88 | 21.90 | 00:00:00 | | 2011-04-15 | 507,200 | 21.90 | 21.90 | 21.60 | 21.67 | 00:00:00 | | 2011-04-18 | 447,600 | 21.68 | 21.71 | 21.03 | 21.03 | 00:00:00 | | 2011-04-19 | 751,100 | 21.02 | 22.15 | 20.83 | 21.34 | 00:00:00 | | 2011-04-20 | 351,600 | 21.81 | 22.10 | 21.50 | 21.94 | 00:00:00 | | 2011-04-21 | 365,600 | 22.15 | 22.28 | 21.94 | 22.26 | 00:00:00 | | 2011-04-26 | 311,900 | 22.16 | 22.90 | 22.11 | 22.70 | 00:00:00 | | 2011-04-27 | 441,600 | 22.80 | 22.87 | 22.36 | 22.40 | 00:00:00 | | 2011-04-28 | 301,800 | 22.51 | 22.68 | 22.36 | 22.52 | 00:00:00 | | 2011-04-29 | 403,200 | 22.50 | 22.83 | 22.45 | 22.50 | 00:00:00 | | 2011-05-02 | 378,700 | 22.53 | 22.61 | 21.20 | 22.05 | 00:00:00 | | 2011-05-03 | 540,700 | 22.09 | 22.14 | 21.61 | 21.72 | 00:00:00 | | 2011-05-04 | 317,300 | 21.69 | 21.93 | 21.51 | 21.52 | 00:00:00 | | 2011-05-05 | 869,000 | 21.60 | 21.63 | 21.01 | 21.15 | 00:00:00 | | 2011-05-06 | 480,600 | 21.04 | 21.44 | 20.72 | 21.32 | 00:00:00 | | 2011-05-09 | 360,300 | 21.10 | 21.33 | 20.85 | 20.92 | 00:00:00 | | 2011-05-10 | 396,000 | 21.18 | 21.20 | 20.77 | 21.00 | 00:00:00 | | 2011-05-11 | 767,700 | 21.25 | 22.20 | 21.14 | 21.76 | 00:00:00 | | 2011-05-12 | 545,400 | 21.45 | 21.77 | 21.32 | 21.60 | 00:00:00 | | 2011-05-13 | 458,500 | 21.69 | 21.82 | 21.00 | 21.15 | 00:00:00 | | 2011-05-16 | 535,300 | 20.91 | 21.20 | 20.75 | 21.08 | 00:00:00 | | 2011-05-17 | 485,000 | 20.91 | 21.41 | 20.91 | 21.12 | 00:00:00 | | 2011-05-18 | 269,100 | 21.10 | 21.40 | 20.96 | 21.01 | 00:00:00 | | 2011-05-19 | 331,200 | 21.08 | 21.27 | 20.97 | 21.05 | 00:00:00 | | 2011-05-20 | 446,800 | 21.25 | 21.38 | 20.76 | 20.83 | 00:00:00 | | 2011-05-23 | 360,400 | 20.73 | 20.74 | 20.06 | 20.11 | 00:00:00 | | 2011-05-24 | 435,700 | 20.10 | 20.43 | 19.90 | 20.19 | 00:00:00 | | 2011-05-25 | 615,000 | 20.02 | 20.74 | 19.88 | 20.39 | 00:00:00 | | 2011-05-26 | 693,400 | 20.49 | 20.77 | 19.90 | 19.95 | 00:00:00 | | 2011-05-27 | 616,800 | 20.05 | 20.72 | 20.00 | 20.72 | 00:00:00 | | 2011-05-30 | 179,800 | 20.62 | 20.69 | 20.41 | 20.50 | 00:00:00 | | 2011-05-31 | 863,800 | 20.70 | 21.47 | 20.70 | 21.22 | 00:00:00 | | 2011-06-01 | 2,148,700 | 22.58 | 23.12 | 22.03 | 22.44 | 00:00:00 | | 2011-06-02 | 1,098,600 | 22.29 | 23.15 | 22.01 | 23.00 | 00:00:00 | | 2011-06-03 | 2,208,200 | 23.50 | 24.13 | 22.36 | 22.89 | 00:00:00 | | 2011-06-06 | 783,100 | 22.69 | 22.84 | 22.06 | 22.22 | 00:00:00 | | 2011-06-07 | 570,900 | 22.19 | 22.28 | 21.88 | 22.03 | 00:00:00 | | 2011-06-08 | 672,200 | 21.91 | 22.00 | 21.48 | 21.66 | 00:00:00 | | 2011-06-09 | 579,600 | 21.56 | 21.90 | 21.14 | 21.60 | 00:00:00 | | 2011-06-10 | 687,900 | 21.45 | 21.59 | 20.67 | 20.80 | 00:00:00 | | 2011-06-13 | 644,800 | 20.70 | 21.57 | 20.60 | 21.44 | 00:00:00 | | 2011-06-14 | 685,700 | 21.40 | 22.22 | 21.40 | 21.63 | 00:00:00 | | 2011-06-15 | 657,800 | 21.66 | 21.83 | 21.50 | 21.69 | 00:00:00 | | 2011-06-16 | 989,900 | 21.40 | 21.57 | 20.92 | 21.05 | 00:00:00 | | 2011-06-17 | 799,200 | 20.95 | 21.37 | 20.65 | 21.16 | 00:00:00 | | 2011-06-20 | 370,200 | 20.99 | 21.09 | 20.53 | 20.73 | 00:00:00 | | 2011-06-21 | 606,100 | 20.88 | 21.63 | 20.80 | 21.63 | 00:00:00 | | 2011-06-22 | 614,000 | 21.64 | 21.92 | 21.05 | 21.07 | 00:00:00 | | 2011-06-23 | 578,300 | 21.05 | 21.05 | 20.26 | 20.33 | 00:00:00 | | 2011-06-24 | 740,200 | 20.43 | 20.65 | 19.50 | 19.69 | 00:00:00 | | 2011-06-27 | 693,500 | 19.69 | 19.93 | 19.32 | 19.46 | 00:00:00 | | 2011-06-28 | 902,800 | 19.45 | 19.50 | 18.95 | 19.40 | 00:00:00 | | 2011-06-29 | 883,700 | 19.40 | 20.09 | 19.40 | 19.97 | 00:00:00 | | 2011-06-30 | 865,300 | 20.03 | 21.15 | 20.03 | 20.91 | 00:00:00 | | 2011-07-01 | 507,500 | 20.83 | 21.24 | 20.45 | 21.01 | 00:00:00 | | 2011-07-04 | 264,100 | 21.30 | 21.30 | 20.82 | 20.84 | 00:00:00 | | 2011-07-05 | 333,700 | 20.61 | 20.71 | 20.15 | 20.21 | 00:00:00 | | 2011-07-06 | 429,900 | 20.15 | 20.15 | 19.84 | 19.88 | 00:00:00 | | 2011-07-07 | 545,300 | 20.17 | 20.26 | 19.65 | 20.03 | 00:00:00 | | 2011-07-08 | 468,800 | 20.05 | 20.24 | 19.41 | 19.51 | 00:00:00 | | 2011-07-11 | 585,000 | 19.53 | 19.53 | 18.70 | 19.05 | 00:00:00 | | 2011-07-12 | 988,800 | 18.90 | 19.00 | 18.10 | 18.54 | 00:00:00 | | 2011-07-13 | 694,200 | 18.60 | 19.53 | 18.60 | 19.53 | 00:00:00 | | 2011-07-14 | 363,900 | 19.43 | 19.58 | 19.03 | 19.03 | 00:00:00 | | 2011-07-15 | 465,000 | 19.20 | 19.20 | 18.60 | 18.70 | 00:00:00 | | 2011-07-18 | 522,200 | 18.75 | 18.91 | 18.25 | 18.35 | 00:00:00 | | 2011-07-19 | 523,800 | 18.40 | 19.30 | 18.38 | 19.13 | 00:00:00 | | 2011-07-20 | 907,800 | 19.34 | 19.99 | 19.26 | 19.70 | 00:00:00 | | 2011-07-21 | 758,700 | 20.43 | 20.60 | 19.55 | 20.43 | 00:00:00 | | 2011-07-22 | 372,800 | 20.61 | 20.80 | 20.20 | 20.42 | 00:00:00 | | 2011-07-25 | 302,300 | 20.40 | 20.68 | 20.20 | 20.43 | 00:00:00 | | 2011-07-26 | 860,100 | 20.53 | 20.56 | 19.85 | 20.00 | 00:00:00 | | 2011-07-27 | 205,300 | 20.05 | 20.08 | 19.52 | 19.82 | 00:00:00 | | 2011-07-28 | 413,200 | 19.55 | 20.25 | 19.26 | 19.57 | 00:00:00 | | 2011-07-29 | 501,400 | 19.09 | 20.02 | 19.09 | 19.81 | 00:00:00 | | 2011-08-01 | 1,075,700 | 20.15 | 20.63 | 19.06 | 19.16 | 00:00:00 | | 2011-08-02 | 1,170,600 | 19.04 | 19.16 | 18.24 | 18.24 | 00:00:00 | | 2011-08-03 | 976,800 | 18.06 | 18.95 | 17.85 | 18.01 | 00:00:00 | | 2011-08-04 | 826,400 | 18.67 | 18.67 | 17.03 | 17.03 | 00:00:00 | | 2011-08-05 | 863,300 | 16.58 | 17.80 | 16.25 | 17.23 | 00:00:00 | | 2011-08-08 | 1,140,900 | 16.98 | 17.82 | 16.36 | 16.45 | 00:00:00 | | 2011-08-09 | 1,403,200 | 16.66 | 17.48 | 16.12 | 17.48 | 00:00:00 | | 2011-08-10 | 627,800 | 17.82 | 17.93 | 16.01 | 16.10 | 00:00:00 | | 2011-08-11 | 948,000 | 16.68 | 17.06 | 15.52 | 16.93 | 00:00:00 | | 2011-08-12 | 691,500 | 17.02 | 18.15 | 16.33 | 18.15 | 00:00:00 | | 2011-08-15 | 257,000 | 18.20 | 18.50 | 17.86 | 18.50 | 00:00:00 | | 2011-08-16 | 407,500 | 18.50 | 18.50 | 17.67 | 18.19 | 00:00:00 | | 2011-08-17 | 298,500 | 18.15 | 18.46 | 17.83 | 18.32 | 00:00:00 | | 2011-08-18 | 486,400 | 18.08 | 18.10 | 16.72 | 16.85 | 00:00:00 | | 2011-08-19 | 683,900 | 16.89 | 16.99 | 16.20 | 16.73 | 00:00:00 | | 2011-08-22 | 694,800 | 16.70 | 17.94 | 16.51 | 17.53 | 00:00:00 | | 2011-08-23 | 478,800 | 17.88 | 17.98 | 16.89 | 17.03 | 00:00:00 | | 2011-08-24 | 294,300 | 17.26 | 17.76 | 17.11 | 17.53 | 00:00:00 | | 2011-08-25 | 434,600 | 17.55 | 17.92 | 17.30 | 17.50 | 00:00:00 | | 2011-08-26 | 230,100 | 17.43 | 17.65 | 17.04 | 17.31 | 00:00:00 | | 2011-08-29 | 284,000 | 17.66 | 17.94 | 17.53 | 17.93 | 00:00:00 | | 2011-08-30 | 612,700 | 18.19 | 18.50 | 17.55 | 17.71 | 00:00:00 | | 2011-08-31 | 847,200 | 17.81 | 18.34 | 17.55 | 17.83 | 00:00:00 | | 2011-09-01 | 592,900 | 17.95 | 18.10 | 17.25 | 17.91 | 00:00:00 | | 2011-09-02 | 562,300 | 17.78 | 17.78 | 16.88 | 16.94 | 00:00:00 | | 2011-09-05 | 733,400 | 16.44 | 16.60 | 16.21 | 16.21 | 00:00:00 | | 2011-09-06 | 775,400 | 16.21 | 16.78 | 15.81 | 16.08 | 00:00:00 | | 2011-09-07 | 494,700 | 16.58 | 16.69 | 16.36 | 16.69 | 00:00:00 | | 2011-09-08 | 741,100 | 16.76 | 17.47 | 16.74 | 17.47 | 00:00:00 | | 2011-09-09 | 665,200 | 17.49 | 17.49 | 16.70 | 16.70 | 00:00:00 | | 2011-09-12 | 786,700 | 16.30 | 16.44 | 15.85 | 16.28 | 00:00:00 | | 2011-09-13 | 618,400 | 16.50 | 16.77 | 15.74 | 16.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
