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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-13	618,400	16.50	16.77	15.74	16.55	00:00:00
2011-09-14	472,200	16.36	17.13	16.14	17.10	00:00:00
2011-09-15	544,200	17.34	17.73	17.12	17.51	00:00:00
2011-09-16	637,600	17.59	17.76	17.03	17.04	00:00:00
2011-09-19	376,400	16.76	17.06	16.60	16.73	00:00:00
2011-09-20	394,900	16.66	17.20	16.65	17.08	00:00:00
2011-09-21	384,900	17.06	17.20	16.50	16.55	00:00:00
2011-09-22	908,000	16.03	16.10	15.34	15.34	00:00:00
2011-09-23	1,085,400	15.81	15.84	14.41	15.27	00:00:00
2011-09-26	928,000	14.61	15.38	14.60	15.27	00:00:00
2011-09-27	980,100	15.65	16.30	15.40	16.25	00:00:00
2011-09-28	515,300	16.00	16.35	15.75	15.95	00:00:00
2011-09-29	673,700	15.89	16.65	15.88	16.49	00:00:00
2011-09-30	484,100	16.40	16.64	16.00	16.01	00:00:00
2011-10-03	525,400	15.77	16.17	15.65	15.84	00:00:00
2011-10-04	1,916,300	16.60	16.62	14.62	14.93	00:00:00
2011-10-05	1,767,700	15.23	15.48	14.25	14.80	00:00:00
2011-10-06	1,052,900	15.00	15.17	14.75	15.17	00:00:00
2011-10-07	906,000	15.28	15.35	14.90	14.98	00:00:00
2011-10-10	797,600	15.01	15.33	14.88	15.29	00:00:00
2011-10-11	762,300	15.44	15.50	15.10	15.50	00:00:00
2011-10-12	717,700	15.27	16.11	15.11	15.95	00:00:00
2011-10-13	741,800	15.98	16.24	15.79	16.01	00:00:00
2011-10-14	624,800	16.04	16.49	15.95	16.25	00:00:00
2011-10-17	684,200	16.44	16.78	15.90	16.05	00:00:00
2011-10-18	704,000	15.98	16.33	15.65	16.00	00:00:00
2011-10-19	531,200	16.40	16.53	16.11	16.42	00:00:00
2011-10-20	571,900	16.12	16.52	15.90	15.98	00:00:00
2011-10-21	451,400	16.19	16.52	16.11	16.31	00:00:00
2011-10-24	420,600	16.60	16.87	16.28	16.87	00:00:00
2011-10-25	687,600	16.85	17.30	16.79	17.15	00:00:00
2011-10-26	579,500	17.30	17.69	17.15	17.33	00:00:00
2011-10-27	638,900	17.83	17.95	17.55	17.80	00:00:00
2011-10-28	610,300	17.95	17.98	17.31	17.53	00:00:00
2011-10-31	626,200	17.49	17.58	16.87	16.87	00:00:00
2011-11-01	801,700	16.60	16.60	16.01	16.15	00:00:00
2011-11-02	529,200	16.27	16.48	15.90	16.25	00:00:00
2011-11-03	767,600	16.00	17.21	15.81	17.18	00:00:00
2011-11-04	465,600	17.40	17.40	16.66	16.96	00:00:00
2011-11-07	589,400	17.60	17.92	16.82	17.61	00:00:00
2011-11-08	282,800	17.44	17.92	17.33	17.33	00:00:00
2011-11-09	499,400	17.69	17.70	16.75	16.84	00:00:00
2011-11-10	391,500	16.60	17.25	16.37	16.60	00:00:00
2011-11-11	348,300	16.70	17.43	16.61	17.43	00:00:00
2011-11-14	223,000	17.50	17.58	16.90	17.04	00:00:00
2011-11-15	321,400	17.03	17.17	16.55	16.62	00:00:00
2011-11-16	693,700	16.74	17.64	16.74	17.64	00:00:00
2011-11-17	525,200	17.32	17.58	17.03	17.41	00:00:00
2011-11-18	448,200	17.27	17.62	17.10	17.26	00:00:00
2011-11-21	511,600	17.34	17.45	16.82	16.92	00:00:00
2011-11-22	587,500	17.10	17.27	16.30	16.30	00:00:00
2011-11-23	345,500	16.25	16.74	16.16	16.17	00:00:00
2011-11-24	651,400	16.17	16.59	15.53	15.56	00:00:00
2011-11-25	421,500	15.57	15.81	15.11	15.74	00:00:00
2011-11-28	416,000	16.00	16.59	16.00	16.59	00:00:00
2011-11-29	272,300	16.39	16.84	16.25	16.44	00:00:00
2011-11-30	804,200	16.25	17.29	16.23	16.86	00:00:00
2011-12-01	444,000	17.01	17.28	16.81	17.16	00:00:00
2011-12-02	412,900	17.38	17.59	17.33	17.47	00:00:00
2011-12-05	400,600	17.60	17.89	17.59	17.88	00:00:00
2011-12-06	268,600	17.75	17.97	17.51	17.72	00:00:00
2011-12-07	569,100	17.93	18.08	17.33	17.70	00:00:00
2011-12-08	300,200	17.80	18.15	17.22	17.31	00:00:00
2011-12-09	252,500	17.25	17.87	17.13	17.73	00:00:00
2011-12-12	385,700	17.33	17.52	17.00	17.00	00:00:00
2011-12-13	199,200	17.01	17.28	16.67	16.82	00:00:00
2011-12-14	349,800	16.85	17.00	16.35	16.39	00:00:00
2011-12-15	285,000	16.51	16.79	16.28	16.55	00:00:00
2011-12-16	597,800	16.60	16.61	16.20	16.35	00:00:00
2011-12-19	368,200	16.30	16.75	16.08	16.25	00:00:00
2011-12-20	375,100	16.36	17.12	16.32	17.05	00:00:00
2011-12-21	281,700	17.16	17.40	16.61	16.63	00:00:00
2011-12-22	207,500	16.80	17.00	16.68	16.92	00:00:00
2011-12-23	121,500	17.10	17.16	16.91	17.07	00:00:00
2011-12-26	0	17.07	17.07	17.07	17.07	00:00:00
2011-12-27	96,300	16.96	17.10	16.86	16.97	00:00:00
2011-12-28	252,000	16.88	17.05	16.42	16.42	00:00:00
2011-12-29	248,700	16.57	16.58	16.25	16.37	00:00:00
2011-12-30	194,400	16.65	16.65	16.35	16.40	00:00:00
2012-01-02	142,200	16.50	16.89	16.50	16.87	00:00:00
2012-01-03	186,000	16.92	17.05	16.63	17.02	00:00:00
2012-01-04	189,400	17.06	17.07	16.71	16.75	00:00:00
2012-01-05	399,500	16.94	16.94	16.33	16.34	00:00:00
2012-01-06	247,000	16.33	16.68	16.13	16.28	00:00:00
2012-01-09	201,500	16.28	16.48	16.14	16.19	00:00:00
2012-01-10	342,900	16.26	16.54	16.17	16.17	00:00:00
2012-01-11	423,900	16.20	16.40	16.03	16.12	00:00:00
2012-01-12	352,200	16.20	16.59	16.01	16.26	00:00:00
2012-01-13	332,800	16.36	16.56	15.98	16.14	00:00:00
2012-01-16	182,600	16.05	16.32	15.95	16.25	00:00:00
2012-01-17	266,200	16.50	16.60	16.32	16.40	00:00:00
2012-01-18	579,200	16.45	16.52	15.95	16.10	00:00:00
2012-01-19	385,200	16.20	16.48	16.08	16.48	00:00:00
2012-01-20	320,500	16.31	16.65	16.24	16.49	00:00:00
2012-01-23	392,700	16.55	16.95	16.45	16.95	00:00:00
2012-01-24	486,100	16.90	17.24	16.83	17.22	00:00:00
2012-01-25	379,600	17.24	17.39	16.75	16.92	00:00:00
2012-01-26	286,000	17.06	17.11	16.91	16.95	00:00:00
2012-01-27	443,700	16.80	16.97	16.47	16.47	00:00:00
2012-01-30	514,700	16.47	16.49	16.01	16.07	00:00:00
2012-01-31	479,400	16.20	16.35	16.10	16.15	00:00:00
2012-02-01	362,600	16.15	16.46	16.15	16.38	00:00:00
2012-02-02	392,900	16.47	16.62	16.30	16.50	00:00:00
2012-02-03	426,100	16.45	16.83	16.42	16.75	00:00:00
2012-02-06	463,800	16.77	16.77	16.32	16.48	00:00:00
2012-02-07	343,200	16.50	16.56	16.26	16.50	00:00:00
2012-02-08	262,500	16.60	16.72	16.48	16.58	00:00:00
2012-02-09	393,000	16.68	16.90	16.56	16.64	00:00:00
2012-02-10	300,100	16.55	16.75	16.27	16.36	00:00:00
2012-02-13	419,900	16.50	16.61	16.12	16.15	00:00:00
2012-02-14	468,200	16.20	16.28	15.85	15.90	00:00:00
2012-02-15	441,000	16.07	16.14	15.88	15.91	00:00:00
2012-02-16	1,152,800	15.81	15.82	15.01	15.14	00:00:00
2012-02-17	860,000	15.33	15.45	15.09	15.24	00:00:00
2012-02-20	384,000	15.31	15.66	15.31	15.66	00:00:00
2012-02-21	512,100	15.60	15.65	15.23	15.48	00:00:00
2012-02-22	532,500	15.52	15.52	15.15	15.41	00:00:00
2012-02-23	965,900	15.41	15.48	14.18	14.59	00:00:00
2012-02-24	582,800	14.61	14.94	14.48	14.57	00:00:00
2012-02-27	682,000	14.75	14.95	14.41	14.88	00:00:00
2012-02-28	2,445,100	15.60	16.08	15.28	15.96	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 > >>