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
2012-02-28	2,445,100	15.60	16.08	15.28	15.96	00:00:00
2012-02-29	803,900	16.02	16.14	15.75	15.75	00:00:00
2012-03-01	435,900	15.65	16.05	15.62	15.86	00:00:00
2012-03-02	293,600	15.89	15.99	15.71	15.83	00:00:00
2012-03-05	653,000	15.74	15.80	15.15	15.16	00:00:00
2012-03-06	1,195,800	15.14	15.14	14.19	14.19	00:00:00
2012-03-07	1,015,200	14.20	14.47	14.00	14.28	00:00:00
2012-03-08	1,125,400	14.41	14.44	14.02	14.06	00:00:00
2012-03-09	902,500	14.16	14.89	14.09	14.67	00:00:00
2012-03-12	647,800	14.65	14.74	14.02	14.19	00:00:00
2012-03-13	1,788,700	14.28	14.90	14.28	14.78	00:00:00
2012-03-14	705,800	14.85	15.27	14.76	15.22	00:00:00
2012-03-15	775,700	15.30	15.62	15.05	15.24	00:00:00
2012-03-16	781,700	15.48	15.75	15.10	15.23	00:00:00
2012-03-19	331,900	15.20	15.37	15.13	15.37	00:00:00
2012-03-20	550,600	15.37	15.37	14.84	15.05	00:00:00
2012-03-21	369,300	15.18	15.18	14.66	14.99	00:00:00
2012-03-22	3,019,400	14.91	14.92	14.47	14.47	00:00:00
2012-03-23	622,100	14.50	14.70	14.10	14.48	00:00:00
2012-03-26	501,200	14.60	14.77	14.27	14.60	00:00:00
2012-03-27	492,800	14.68	14.85	14.35	14.37	00:00:00
2012-03-28	755,100	14.38	14.50	13.78	13.87	00:00:00
2012-03-29	631,100	13.93	14.10	13.64	13.75	00:00:00
2012-03-30	689,400	13.81	13.89	13.53	13.69	00:00:00
2012-04-02	1,739,900	13.63	13.65	12.30	12.92	00:00:00
2012-04-03	923,400	12.94	13.18	12.70	12.80	00:00:00
2012-04-04	870,100	12.74	12.74	12.15	12.26	00:00:00
2012-04-05	860,600	12.22	12.33	11.72	12.07	00:00:00
2012-04-06	0	12.08	12.08	12.08	12.08	00:00:00
2012-04-09	0	12.08	12.08	12.08	12.08	00:00:00
2012-04-10	1,066,800	11.85	12.04	11.62	11.74	00:00:00
2012-04-11	1,014,500	11.61	12.15	11.51	11.90	00:00:00
2012-04-12	809,100	12.00	12.07	11.41	11.98	00:00:00
2012-04-13	1,244,900	11.81	11.90	11.18	11.26	00:00:00
2012-04-16	570,400	11.23	11.50	11.16	11.42	00:00:00
2012-04-17	604,800	11.55	11.85	11.26	11.85	00:00:00
2012-04-18	768,200	11.98	12.10	11.10	11.15	00:00:00
2012-04-19	824,700	11.39	11.48	10.90	10.93	00:00:00
2012-04-20	695,700	10.94	11.31	10.75	11.31	00:00:00
2012-04-23	564,900	11.31	11.31	10.64	10.75	00:00:00
2012-04-24	724,200	10.93	11.55	10.80	11.47	00:00:00
2012-04-25	490,800	11.48	11.98	11.48	11.96	00:00:00
2012-04-26	501,900	12.00	12.03	11.28	11.40	00:00:00
2012-04-27	449,400	11.12	11.72	10.91	11.69	00:00:00
2012-04-30	337,300	11.80	12.00	11.55	11.55	00:00:00
2012-05-01	0	11.55	11.55	11.55	11.55	00:00:00
2012-05-02	1,137,000	11.80	12.43	11.60	12.38	00:00:00
2012-05-03	819,400	12.32	12.65	12.07	12.16	00:00:00
2012-05-04	1,648,500	12.25	12.95	11.06	11.18	00:00:00
2012-05-07	759,900	11.10	11.76	10.72	11.56	00:00:00
2012-05-08	608,100	11.55	11.94	11.24	11.57	00:00:00
2012-05-09	541,900	11.65	11.75	11.04	11.27	00:00:00
2012-05-10	1,255,400	11.48	12.25	11.16	11.94	00:00:00
2012-05-11	473,800	11.77	11.94	11.40	11.94	00:00:00
2012-05-14	504,500	11.96	11.96	11.28	11.28	00:00:00
2012-05-15	3,767,400	11.32	11.58	10.74	10.89	00:00:00
2012-05-16	497,500	10.84	10.95	10.50	10.65	00:00:00
2012-05-17	766,800	10.85	10.88	10.00	10.13	00:00:00
2012-05-18	874,600	10.00	10.56	9.80	10.45	00:00:00
2012-05-21	530,900	10.39	10.64	10.27	10.40	00:00:00
2012-05-22	659,800	10.55	10.98	10.41	10.90	00:00:00
2012-05-23	506,100	10.78	10.78	10.13	10.23	00:00:00
2012-05-24	619,200	10.26	10.45	10.02	10.15	00:00:00
2012-05-25	525,100	10.32	10.59	10.06	10.59	00:00:00
2012-05-28	270,700	10.57	10.80	10.15	10.18	00:00:00
2012-05-29	492,400	10.38	10.38	9.95	10.15	00:00:00
2012-05-30	613,800	10.25	10.25	9.56	9.61	00:00:00
2012-05-31	825,000	9.67	9.85	9.05	9.13	00:00:00
2012-06-01	806,000	9.11	9.34	8.90	9.19	00:00:00
2012-06-04	6,601,400	9.09	9.50	9.06	9.32	00:00:00
2012-06-05	415,600	9.45	9.82	9.45	9.65	00:00:00
2012-06-06	571,900	9.95	10.27	9.78	10.16	00:00:00
2012-06-07	634,900	10.20	10.52	10.00	10.23	00:00:00
2012-06-08	527,500	10.07	10.25	9.84	10.05	00:00:00
2012-06-11	438,000	10.59	10.77	9.85	9.89	00:00:00
2012-06-12	424,800	9.85	10.19	9.58	9.80	00:00:00
2012-06-13	512,200	10.09	10.11	9.50	9.62	00:00:00
2012-06-14	522,100	9.59	9.71	9.31	9.71	00:00:00
2012-06-15	870,800	9.75	10.09	9.75	9.99	00:00:00
2012-06-18	352,500	10.35	10.45	9.72	9.96	00:00:00
2012-06-19	407,600	9.90	10.35	9.77	10.27	00:00:00
2012-06-20	440,600	10.39	10.81	10.20	10.72	00:00:00
2012-06-21	429,800	10.77	11.06	10.47	10.78	00:00:00
2012-06-22	509,500	10.65	10.97	10.65	10.88	00:00:00
2012-06-25	790,600	10.70	10.77	9.96	10.00	00:00:00
2012-06-26	745,300	10.10	10.19	9.61	9.70	00:00:00
2012-06-27	535,600	9.73	9.99	9.70	9.95	00:00:00
2012-06-28	620,200	9.76	10.04	9.50	9.91	00:00:00
2012-06-29	670,700	10.25	10.54	10.05	10.42	00:00:00
2012-07-02	543,200	10.56	10.72	10.37	10.56	00:00:00
2012-07-03	427,400	10.24	10.71	10.23	10.48	00:00:00
2012-07-04	332,000	10.35	10.56	10.23	10.35	00:00:00
2012-07-05	466,000	10.37	10.63	10.14	10.28	00:00:00
2012-07-06	675,500	10.22	10.22	9.75	9.85	00:00:00
2012-07-09	391,800	9.87	10.13	9.83	10.02	00:00:00
2012-07-10	473,900	10.44	10.48	10.09	10.28	00:00:00
2012-07-11	557,200	10.23	10.35	9.97	10.15	00:00:00
2012-07-12	900,900	10.05	10.16	9.85	9.96	00:00:00
2012-07-13	709,200	9.93	10.07	9.91	10.05	00:00:00
2012-07-16	392,000	9.98	10.05	9.85	9.97	00:00:00
2012-07-17	430,600	9.95	10.19	9.92	9.95	00:00:00
2012-07-18	255,800	9.91	10.06	9.73	10.02	00:00:00
2012-07-19	366,700	9.90	10.16	9.90	9.97	00:00:00
2012-07-20	444,700	9.96	10.04	9.34	9.35	00:00:00
2012-07-23	969,300	9.09	9.72	8.60	9.61	00:00:00
2012-07-24	265,800	9.65	9.75	9.07	9.18	00:00:00
2012-07-25	217,300	9.30	9.44	8.95	9.31	00:00:00
2012-07-26	332,200	9.45	9.90	9.35	9.90	00:00:00
2012-07-27	259,600	9.90	10.26	9.59	10.26	00:00:00
2012-07-30	232,400	10.32	10.47	10.11	10.47	00:00:00
2012-07-31	354,300	10.60	10.85	10.48	10.80	00:00:00
2012-08-01	347,100	10.82	10.96	10.40	10.55	00:00:00
2012-08-02	284,900	10.68	10.76	9.93	10.06	00:00:00
2012-08-03	299,000	10.10	10.35	9.80	10.32	00:00:00
2012-08-06	222,300	10.45	10.62	10.25	10.62	00:00:00
2012-08-07	385,800	10.56	10.80	10.38	10.60	00:00:00
2012-08-08	361,900	10.61	10.68	10.12	10.40	00:00:00
2012-08-09	130,700	10.43	10.49	10.22	10.35	00:00:00
2012-08-10	94,300	10.31	10.31	10.12	10.12	00:00:00
2012-08-13	1,445,900	10.38	10.60	10.30	10.42	00:00:00
2012-08-14	705,900	10.70	11.49	10.54	11.49	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 > >>