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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-01-29	523,100	2.37	2.40	2.32	2.39	00:00:00
2013-01-30	441,600	2.38	2.41	2.33	2.37	00:00:00
2013-01-31	839,100	2.35	2.35	2.21	2.22	00:00:00
2013-02-01	1,089,300	2.19	2.20	2.08	2.10	00:00:00
2013-02-04	669,000	2.13	2.13	2.01	2.02	00:00:00
2013-02-05	478,500	2.03	2.12	2.03	2.06	00:00:00
2013-02-06	607,100	2.09	2.17	2.07	2.17	00:00:00
2013-02-07	501,400	2.17	2.27	2.17	2.21	00:00:00
2013-02-08	298,300	2.22	2.26	2.17	2.22	00:00:00
2013-02-11	405,900	2.23	2.24	2.15	2.20	00:00:00
2013-02-12	320,300	2.20	2.20	2.12	2.20	00:00:00
2013-02-13	478,400	2.20	2.27	2.20	2.20	00:00:00
2013-02-14	838,800	2.21	2.25	2.07	2.12	00:00:00
2013-02-15	779,400	2.16	2.19	2.07	2.09	00:00:00
2013-02-18	237,900	2.08	2.14	2.06	2.11	00:00:00
2013-02-19	401,200	2.13	2.18	2.11	2.16	00:00:00
2013-02-20	285,700	2.22	2.22	2.11	2.13	00:00:00
2013-02-21	311,500	2.09	2.12	2.06	2.12	00:00:00
2013-02-22	299,100	2.14	2.14	2.06	2.12	00:00:00
2013-02-25	391,500	2.07	2.15	2.06	2.07	00:00:00
2013-02-26	428,500	2.05	2.12	2.01	2.12	00:00:00
2013-02-27	411,100	2.10	2.18	2.10	2.16	00:00:00
2013-02-28	489,400	2.18	2.19	2.13	2.16	00:00:00
2013-03-01	372,400	2.14	2.19	2.14	2.18	00:00:00
2013-03-04	253,200	2.16	2.19	2.13	2.15	00:00:00
2013-03-05	1,197,400	2.16	2.20	2.14	2.15	00:00:00
2013-03-06	356,000	2.17	2.20	2.16	2.18	00:00:00
2013-03-07	123,200	2.17	2.20	2.14	2.14	00:00:00
2013-03-08	392,700	2.16	2.22	2.16	2.22	00:00:00
2013-03-11	154,900	2.23	2.24	2.20	2.22	00:00:00
2013-03-12	173,900	2.22	2.26	2.22	2.22	00:00:00
2013-03-13	191,800	2.24	2.26	2.19	2.20	00:00:00
2013-03-14	418,300	2.21	2.32	2.21	2.29	00:00:00
2013-03-15	544,800	2.29	2.42	2.29	2.42	00:00:00
2013-03-18	367,300	2.38	2.42	2.32	2.35	00:00:00
2013-03-19	242,200	2.37	2.40	2.34	2.37	00:00:00
2013-03-20	96,100	2.34	2.41	2.34	2.35	00:00:00
2013-03-21	108,400	2.34	2.37	2.26	2.33	00:00:00
2013-03-22	115,100	2.33	2.34	2.27	2.34	00:00:00
2013-03-25	202,700	2.38	2.38	2.21	2.23	00:00:00
2013-03-26	242,400	2.21	2.33	2.20	2.31	00:00:00
2013-03-27	1,238,100	2.30	2.30	2.22	2.30	00:00:00
2013-03-28	145,900	2.28	2.30	2.20	2.22	00:00:00
2013-03-29	0	2.22	2.22	2.22	2.22	00:00:00
2013-04-01	0	2.22	2.22	2.22	2.22	00:00:00
2013-04-02	402,200	2.21	2.27	2.12	2.16	00:00:00
2013-04-03	164,700	2.13	2.18	2.07	2.11	00:00:00
2013-04-04	269,300	2.08	2.12	2.07	2.08	00:00:00
2013-04-05	646,400	2.13	2.14	2.01	2.04	00:00:00
2013-04-08	483,500	2.06	2.10	2.01	2.05	00:00:00
2013-04-09	746,000	2.05	2.08	2.02	2.05	00:00:00
2013-04-10	288,400	2.14	2.14	2.08	2.11	00:00:00
2013-04-11	109,000	2.09	2.15	2.09	2.10	00:00:00
2013-04-12	63,600	2.08	2.14	2.07	2.10	00:00:00
2013-04-15	83,800	2.08	2.12	2.06	2.06	00:00:00
2013-04-16	146,800	2.07	2.09	2.01	2.01	00:00:00
2013-04-17	223,900	2.04	2.08	1.97	1.98	00:00:00
2013-04-18	366,700	1.97	2.00	1.90	1.92	00:00:00
2013-04-19	168,900	1.96	1.99	1.92	1.93	00:00:00
2013-04-22	170,200	1.97	1.97	1.93	1.93	00:00:00
2013-04-23	343,300	1.94	2.07	1.91	2.02	00:00:00
2013-04-24	275,100	2.06	2.07	2.00	2.03	00:00:00
2013-04-25	250,900	2.02	2.04	1.95	1.97	00:00:00
2013-04-26	136,300	1.99	2.01	1.97	1.98	00:00:00
2013-04-29	129,300	2.03	2.08	2.00	2.08	00:00:00
2013-04-30	112,000	2.04	2.10	2.01	2.03	00:00:00
2013-05-01	0	2.03	2.03	2.03	2.03	00:00:00
2013-05-02	188,800	2.08	2.08	2.02	2.05	00:00:00
2013-05-03	91,100	2.01	2.06	2.01	2.02	00:00:00
2013-05-06	46,400	2.03	2.05	2.02	2.02	00:00:00
2013-05-07	359,100	2.02	2.04	2.02	2.03	00:00:00
2013-05-08	408,300	2.05	2.12	2.03	2.08	00:00:00
2013-05-09	58,900	2.10	2.11	2.07	2.08	00:00:00
2013-05-10	672,600	2.07	2.12	2.07	2.07	00:00:00
2013-05-13	279,000	2.11	2.11	2.03	2.03	00:00:00
2013-05-14	284,300	2.03	2.07	1.96	2.03	00:00:00
2013-05-15	461,400	2.01	2.09	1.97	1.97	00:00:00
2013-05-16	240,700	2.05	2.06	2.00	2.05	00:00:00
2013-05-17	198,800	2.04	2.08	2.02	2.05	00:00:00
2013-05-20	67,700	2.05	2.06	2.02	2.02	00:00:00
2013-05-21	439,500	2.02	2.03	1.97	2.02	00:00:00
2013-05-22	292,500	2.03	2.04	2.02	2.04	00:00:00
2013-05-23	147,600	2.04	2.05	2.02	2.04	00:00:00
2013-05-24	275,300	2.04	2.11	2.03	2.04	00:00:00
2013-05-27	208,600	2.02	2.05	2.02	2.03	00:00:00
2013-05-28	162,800	2.03	2.08	2.03	2.08	00:00:00
2013-05-29	232,100	2.08	2.09	2.03	2.09	00:00:00
2013-05-30	382,900	2.09	2.15	2.08	2.10	00:00:00
2013-05-31	485,000	2.11	2.17	2.09	2.17	00:00:00
2013-06-03	442,200	2.17	2.17	2.12	2.14	00:00:00
2013-06-04	389,700	2.17	2.24	2.15	2.21	00:00:00
2013-06-05	388,400	2.20	2.25	2.06	2.16	00:00:00
2013-06-06	449,100	2.14	2.23	2.14	2.19	00:00:00
2013-06-07	176,100	2.21	2.23	2.17	2.18	00:00:00
2013-06-10	491,500	2.23	2.23	2.14	2.14	00:00:00
2013-06-11	2,674,500	2.17	2.17	2.08	2.09	00:00:00
2013-06-12	144,800	2.06	2.11	2.05	2.06	00:00:00
2013-06-13	387,100	2.06	2.10	2.00	2.00	00:00:00
2013-06-14	277,100	2.04	2.04	1.99	1.99	00:00:00
2013-06-17	264,200	2.00	2.04	1.97	1.98	00:00:00
2013-06-18	414,500	1.98	2.00	1.96	1.96	00:00:00
2013-06-19	327,300	1.96	1.98	1.91	1.91	00:00:00
2013-06-20	373,200	1.90	1.95	1.79	1.82	00:00:00
2013-06-21	1,217,100	1.83	1.84	1.68	1.78	00:00:00
2013-06-24	561,700	1.83	1.83	1.69	1.79	00:00:00
2013-06-25	313,800	1.81	1.83	1.75	1.75	00:00:00
2013-06-26	171,600	1.75	1.81	1.75	1.79	00:00:00
2013-06-27	291,000	1.80	1.91	1.80	1.91	00:00:00
2013-06-28	422,200	2.00	2.00	1.81	1.90	00:00:00
2013-07-01	567,900	1.89	1.90	1.78	1.79	00:00:00
2013-07-02	570,200	1.81	1.81	1.72	1.74	00:00:00
2013-07-03	288,500	1.74	1.74	1.63	1.66	00:00:00
2013-07-04	220,900	1.69	1.71	1.63	1.70	00:00:00
2013-07-05	126,900	1.66	1.70	1.61	1.64	00:00:00
2013-07-08	289,100	1.65	1.68	1.58	1.64	00:00:00
2013-07-09	290,300	1.61	1.68	1.61	1.68	00:00:00
2013-07-10	98,700	1.69	1.69	1.65	1.69	00:00:00
2013-07-11	544,500	1.70	1.89	1.70	1.86	00:00:00
2013-07-12	649,500	1.86	1.96	1.80	1.88	00:00:00
2013-07-15	214,000	1.87	1.91	1.83	1.87	00:00:00
2013-07-16	89,900	1.88	1.88	1.81	1.85	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 > >>