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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-07-16	89,900	1.88	1.88	1.81	1.85	00:00:00
2013-07-17	172,000	1.85	1.85	1.80	1.84	00:00:00
2013-07-18	268,900	1.85	1.85	1.77	1.81	00:00:00
2013-07-19	185,100	1.84	1.87	1.82	1.83	00:00:00
2013-07-22	116,500	1.86	1.88	1.84	1.87	00:00:00
2013-07-23	111,100	1.88	1.91	1.87	1.91	00:00:00
2013-07-24	354,200	1.91	1.99	1.89	1.95	00:00:00
2013-07-25	163,100	1.97	1.98	1.90	1.93	00:00:00
2013-07-26	194,100	1.95	1.98	1.93	1.97	00:00:00
2013-07-29	312,500	1.97	2.02	1.92	2.01	00:00:00
2013-07-30	276,100	2.01	2.05	2.00	2.01	00:00:00
2013-07-31	360,500	1.99	2.03	1.95	1.99	00:00:00
2013-08-01	251,300	2.00	2.05	1.99	2.02	00:00:00
2013-08-02	125,100	2.03	2.03	2.00	2.00	00:00:00
2013-08-05	244,200	1.99	2.03	1.95	2.01	00:00:00
2013-08-06	172,600	2.02	2.02	1.91	1.95	00:00:00
2013-08-07	532,400	1.98	2.10	1.96	2.09	00:00:00
2013-08-08	476,000	2.10	2.18	2.07	2.11	00:00:00
2013-08-09	305,300	2.12	2.15	2.10	2.11	00:00:00
2013-08-12	463,700	2.12	2.18	2.11	2.16	00:00:00
2013-08-13	293,800	2.15	2.19	2.14	2.17	00:00:00
2013-08-14	389,500	2.20	2.29	2.17	2.28	00:00:00
2013-08-15	246,900	2.28	2.33	2.22	2.26	00:00:00
2013-08-16	832,000	2.30	2.48	2.28	2.48	00:00:00
2013-08-19	718,600	2.48	2.70	2.47	2.60	00:00:00
2013-08-20	532,600	2.60	2.60	2.40	2.48	00:00:00
2013-08-21	836,800	2.45	2.55	2.40	2.47	00:00:00
2013-08-22	389,700	2.53	2.53	2.45	2.51	00:00:00
2013-08-23	170,200	2.54	2.55	2.43	2.48	00:00:00
2013-08-26	296,600	2.49	2.50	2.40	2.40	00:00:00
2013-08-27	796,700	2.40	2.43	2.30	2.34	00:00:00
2013-08-28	425,500	2.33	2.33	2.17	2.25	00:00:00
2013-08-29	458,500	2.40	2.40	2.31	2.34	00:00:00
2013-08-30	383,200	2.31	2.35	2.21	2.24	00:00:00
2013-09-02	188,600	2.25	2.30	2.24	2.24	00:00:00
2013-09-03	207,600	2.30	2.32	2.23	2.23	00:00:00
2013-09-04	565,900	2.23	2.23	2.10	2.16	00:00:00
2013-09-05	466,300	2.21	2.21	2.14	2.17	00:00:00
2013-09-06	432,600	2.16	2.21	2.15	2.20	00:00:00
2013-09-09	207,600	2.19	2.21	2.18	2.21	00:00:00
2013-09-10	296,100	2.26	2.27	2.23	2.26	00:00:00
2013-09-11	730,800	2.26	2.56	2.26	2.56	00:00:00
2013-09-12	723,700	2.55	2.55	2.40	2.51	00:00:00
2013-09-13	233,300	2.51	2.51	2.45	2.47	00:00:00
2013-09-16	154,700	2.48	2.50	2.45	2.47	00:00:00
2013-09-17	131,300	2.48	2.49	2.46	2.48	00:00:00
2013-09-18	1,747,000	2.48	2.51	2.46	2.51	00:00:00
2013-09-19	409,800	2.54	2.55	2.45	2.47	00:00:00
2013-09-20	481,800	2.46	2.46	2.38	2.46	00:00:00
2013-09-23	393,500	2.42	2.46	2.41	2.43	00:00:00
2013-09-24	512,700	2.43	2.49	2.34	2.46	00:00:00
2013-09-25	423,600	2.46	2.49	2.43	2.44	00:00:00
2013-09-26	174,800	2.46	2.48	2.44	2.45	00:00:00
2013-09-27	320,800	2.47	2.47	2.37	2.40	00:00:00
2013-09-30	386,500	2.36	2.38	2.30	2.33	00:00:00
2013-10-01	257,800	2.33	2.40	2.33	2.38	00:00:00
2013-10-02	272,900	2.38	2.44	2.38	2.44	00:00:00
2013-10-03	897,100	2.45	2.49	2.45	2.48	00:00:00
2013-10-04	280,600	2.46	2.50	2.44	2.49	00:00:00
2013-10-07	680,100	2.50	2.50	2.37	2.39	00:00:00
2013-10-08	762,100	2.40	2.52	2.38	2.51	00:00:00
2013-10-09	660,000	2.50	2.59	2.46	2.59	00:00:00
2013-10-10	1,497,800	2.60	2.78	2.57	2.78	00:00:00
2013-10-11	1,623,400	2.78	2.78	2.63	2.69	00:00:00
2013-10-14	295,200	2.69	2.72	2.64	2.67	00:00:00
2013-10-15	333,900	2.65	2.74	2.65	2.70	00:00:00
2013-10-16	593,800	2.66	2.72	2.57	2.59	00:00:00
2013-10-17	2,357,200	2.58	2.58	2.34	2.44	00:00:00
2013-10-18	832,600	2.45	2.50	2.44	2.47	00:00:00
2013-10-21	583,300	2.47	2.50	2.36	2.47	00:00:00
2013-10-22	653,200	2.46	2.47	2.39	2.45	00:00:00
2013-10-23	408,800	2.47	2.47	2.39	2.41	00:00:00
2013-10-24	620,800	2.42	2.43	2.29	2.36	00:00:00
2013-10-25	582,100	2.34	2.40	2.24	2.29	00:00:00
2013-10-28	468,800	2.27	2.34	2.18	2.27	00:00:00
2013-10-29	390,500	2.27	2.30	2.19	2.25	00:00:00
2013-10-30	348,900	2.27	2.31	2.25	2.26	00:00:00
2013-10-31	543,100	2.27	2.31	2.22	2.28	00:00:00
2013-11-01	228,700	2.31	2.31	2.25	2.27	00:00:00
2013-11-04	547,000	2.26	2.27	2.24	2.27	00:00:00
2013-11-05	906,900	2.27	2.31	2.23	2.26	00:00:00
2013-11-06	363,600	2.27	2.30	2.23	2.25	00:00:00
2013-11-07	371,600	2.23	2.28	2.22	2.24	00:00:00
2013-11-08	321,800	2.24	2.27	2.20	2.23	00:00:00
2013-11-11	578,900	2.20	2.36	2.20	2.36	00:00:00
2013-11-12	1,320,700	2.40	2.49	2.38	2.48	00:00:00
2013-11-13	712,100	2.48	2.48	2.36	2.37	00:00:00
2013-11-14	414,200	2.38	2.38	2.28	2.31	00:00:00
2013-11-15	292,300	2.32	2.34	2.27	2.34	00:00:00
2013-11-18	283,100	2.34	2.35	2.30	2.31	00:00:00
2013-11-19	430,000	2.31	2.31	2.21	2.21	00:00:00
2013-11-20	584,200	2.20	2.20	2.08	2.10	00:00:00
2013-11-21	645,700	2.12	2.13	2.05	2.12	00:00:00
2013-11-22	776,200	2.13	2.26	2.13	2.26	00:00:00
2013-11-25	413,200	2.25	2.29	2.22	2.24	00:00:00
2013-11-26	339,100	2.23	2.29	2.22	2.27	00:00:00
2013-11-27	1,071,900	2.33	2.42	2.32	2.36	00:00:00
2013-11-28	519,000	2.36	2.47	2.36	2.42	00:00:00
2013-11-29	575,600	2.41	2.49	2.41	2.43	00:00:00
2013-12-02	649,500	2.43	2.47	2.35	2.43	00:00:00
2013-12-03	554,900	2.36	2.40	2.29	2.30	00:00:00
2013-12-04	300,000	2.33	2.33	2.27	2.29	00:00:00
2013-12-05	114,300	2.31	2.31	2.25	2.25	00:00:00
2013-12-06	508,800	2.25	2.29	2.22	2.23	00:00:00
2013-12-09	372,100	2.29	2.30	2.23	2.29	00:00:00
2013-12-10	573,600	2.30	2.33	2.24	2.26	00:00:00
2013-12-11	505,400	2.30	2.32	2.26	2.32	00:00:00
2013-12-12	555,100	2.32	2.32	2.26	2.30	00:00:00
2013-12-13	714,300	2.31	2.31	2.20	2.30	00:00:00
2013-12-16	421,600	2.29	2.37	2.29	2.30	00:00:00
2013-12-17	363,300	2.30	2.34	2.26	2.26	00:00:00
2013-12-18	385,400	2.26	2.32	2.24	2.29	00:00:00
2013-12-19	707,400	2.30	2.35	2.28	2.33	00:00:00
2013-12-20	1,857,500	2.37	2.43	2.33	2.39	00:00:00
2013-12-23	1,543,700	2.40	2.54	2.36	2.45	00:00:00
2013-12-24	188,000	2.46	2.51	2.44	2.47	00:00:00
2013-12-25	0	2.47	2.47	2.47	2.47	00:00:00
2013-12-26	0	2.47	2.47	2.47	2.47	00:00:00
2013-12-27	801,100	2.53	2.53	2.35	2.38	00:00:00
2013-12-30	560,500	2.39	2.45	2.36	2.44	00:00:00
2013-12-31	109,900	2.43	2.45	2.40	2.42	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 > >>