|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-06-17 | 767,500 | 4.76 | 4.81 | 4.70 | 4.80 | 00:00:00 | 2014-06-18 | 648,500 | 4.82 | 4.85 | 4.77 | 4.77 | 00:00:00 | 2014-06-19 | 930,100 | 4.89 | 4.90 | 4.77 | 4.80 | 00:00:00 | 2014-06-20 | 1,855,500 | 4.87 | 5.08 | 4.82 | 4.96 | 00:00:00 | 2014-06-23 | 682,800 | 5.06 | 5.14 | 4.90 | 4.93 | 00:00:00 | 2014-06-24 | 591,000 | 4.91 | 4.92 | 4.67 | 4.70 | 00:00:00 | 2014-06-25 | 605,700 | 4.65 | 4.71 | 4.50 | 4.62 | 00:00:00 | 2014-06-26 | 1,725,900 | 4.66 | 4.91 | 4.66 | 4.79 | 00:00:00 | 2014-06-27 | 1,273,300 | 4.85 | 4.92 | 4.75 | 4.75 | 00:00:00 | 2014-06-30 | 646,700 | 4.83 | 4.83 | 4.61 | 4.72 | 00:00:00 | 2014-07-01 | 334,100 | 4.75 | 4.78 | 4.65 | 4.72 | 00:00:00 | 2014-07-02 | 552,000 | 4.78 | 4.78 | 4.64 | 4.69 | 00:00:00 | 2014-07-03 | 1,022,700 | 4.71 | 4.73 | 4.62 | 4.72 | 00:00:00 | 2014-07-04 | 577,900 | 4.66 | 4.75 | 4.55 | 4.63 | 00:00:00 | 2014-07-07 | 390,900 | 4.65 | 4.67 | 4.51 | 4.60 | 00:00:00 | 2014-07-08 | 1,619,100 | 4.55 | 4.59 | 4.33 | 4.43 | 00:00:00 | 2014-07-09 | 600,800 | 4.55 | 4.75 | 4.43 | 4.50 | 00:00:00 | 2014-07-10 | 486,500 | 4.53 | 4.54 | 4.24 | 4.40 | 00:00:00 | 2014-07-11 | 398,500 | 4.37 | 4.53 | 4.17 | 4.22 | 00:00:00 | 2014-07-14 | 913,200 | 4.20 | 4.29 | 4.04 | 4.20 | 00:00:00 | 2014-07-15 | 309,400 | 4.22 | 4.28 | 4.15 | 4.17 | 00:00:00 | 2014-07-16 | 1,550,100 | 4.12 | 4.49 | 4.12 | 4.38 | 00:00:00 | 2014-07-17 | 582,500 | 4.41 | 4.43 | 4.32 | 4.37 | 00:00:00 | 2014-07-18 | 370,100 | 4.31 | 4.35 | 4.26 | 4.34 | 00:00:00 | 2014-07-21 | 526,000 | 4.36 | 4.47 | 4.33 | 4.40 | 00:00:00 | 2014-07-22 | 957,300 | 4.42 | 4.59 | 4.28 | 4.57 | 00:00:00 | 2014-07-23 | 334,600 | 4.50 | 4.54 | 4.37 | 4.38 | 00:00:00 | 2014-07-24 | 327,900 | 4.40 | 4.44 | 4.28 | 4.38 | 00:00:00 | 2014-07-25 | 208,000 | 4.37 | 4.42 | 4.32 | 4.39 | 00:00:00 | 2014-07-28 | 158,100 | 4.37 | 4.45 | 4.33 | 4.38 | 00:00:00 | 2014-07-29 | 224,400 | 4.36 | 4.49 | 4.36 | 4.41 | 00:00:00 | 2014-07-30 | 378,000 | 4.40 | 4.55 | 4.38 | 4.42 | 00:00:00 | 2014-07-31 | 1,160,100 | 4.44 | 4.45 | 4.30 | 4.33 | 00:00:00 | 2014-08-01 | 461,100 | 4.34 | 4.40 | 4.12 | 4.17 | 00:00:00 | 2014-08-04 | 282,800 | 4.17 | 4.28 | 4.14 | 4.19 | 00:00:00 | 2014-08-05 | 2,282,700 | 4.30 | 4.30 | 4.05 | 4.08 | 00:00:00 | 2014-08-06 | 748,600 | 4.03 | 4.05 | 3.80 | 3.89 | 00:00:00 | 2014-08-07 | 431,500 | 3.89 | 3.94 | 3.72 | 3.74 | 00:00:00 | 2014-08-08 | 427,100 | 3.70 | 3.92 | 3.63 | 3.82 | 00:00:00 | 2014-08-11 | 321,200 | 3.89 | 4.03 | 3.89 | 4.00 | 00:00:00 | 2014-08-12 | 359,400 | 4.01 | 4.26 | 3.94 | 4.02 | 00:00:00 | 2014-08-13 | 373,500 | 4.12 | 4.18 | 3.98 | 4.06 | 00:00:00 | 2014-08-14 | 218,300 | 4.04 | 4.08 | 3.95 | 4.05 | 00:00:00 | 2014-08-15 | 177,600 | 4.05 | 4.05 | 3.90 | 3.93 | 00:00:00 | 2014-08-18 | 177,300 | 4.02 | 4.02 | 3.92 | 3.97 | 00:00:00 | 2014-08-19 | 251,600 | 3.99 | 4.05 | 3.93 | 3.96 | 00:00:00 | 2014-08-20 | 272,500 | 3.97 | 4.07 | 3.93 | 4.06 | 00:00:00 | 2014-08-21 | 271,500 | 4.10 | 4.24 | 4.02 | 4.23 | 00:00:00 | 2014-08-22 | 347,900 | 4.16 | 4.26 | 4.11 | 4.20 | 00:00:00 | 2014-08-25 | 618,400 | 4.26 | 4.38 | 4.23 | 4.35 | 00:00:00 | 2014-08-26 | 411,000 | 4.33 | 4.53 | 4.33 | 4.51 | 00:00:00 | 2014-08-27 | 665,500 | 4.53 | 4.70 | 4.44 | 4.53 | 00:00:00 | 2014-08-28 | 378,000 | 4.50 | 4.58 | 4.41 | 4.45 | 00:00:00 | 2014-08-29 | 452,800 | 4.44 | 4.65 | 4.31 | 4.58 | 00:00:00 | 2014-09-01 | 285,700 | 4.64 | 4.69 | 4.57 | 4.66 | 00:00:00 | 2014-09-02 | 337,600 | 4.64 | 4.74 | 4.64 | 4.69 | 00:00:00 | 2014-09-03 | 478,900 | 4.75 | 4.75 | 4.56 | 4.64 | 00:00:00 | 2014-09-04 | 739,100 | 4.60 | 4.92 | 4.58 | 4.90 | 00:00:00 | 2014-09-05 | 656,100 | 4.80 | 4.87 | 4.68 | 4.77 | 00:00:00 | 2014-09-08 | 330,500 | 4.72 | 4.85 | 4.72 | 4.78 | 00:00:00 | 2014-09-09 | 557,900 | 4.79 | 4.81 | 4.60 | 4.64 | 00:00:00 | 2014-09-10 | 468,800 | 4.54 | 4.67 | 4.51 | 4.57 | 00:00:00 | 2014-09-11 | 595,200 | 4.61 | 4.76 | 4.58 | 4.66 | 00:00:00 | 2014-09-12 | 265,400 | 4.69 | 4.69 | 4.50 | 4.55 | 00:00:00 | 2014-09-15 | 442,600 | 4.50 | 4.51 | 4.38 | 4.41 | 00:00:00 | 2014-09-16 | 574,600 | 4.41 | 4.52 | 4.30 | 4.44 | 00:00:00 | 2014-09-17 | 432,800 | 4.43 | 4.63 | 4.43 | 4.57 | 00:00:00 | 2014-09-18 | 644,300 | 4.56 | 4.72 | 4.50 | 4.54 | 00:00:00 | 2014-09-19 | 591,100 | 4.71 | 4.76 | 4.53 | 4.55 | 00:00:00 | 2014-09-22 | 484,900 | 4.51 | 4.70 | 4.45 | 4.61 | 00:00:00 | 2014-09-23 | 511,000 | 4.63 | 4.63 | 4.44 | 4.46 | 00:00:00 | 2014-09-24 | 404,900 | 4.46 | 4.54 | 4.40 | 4.53 | 00:00:00 | 2014-09-25 | 406,100 | 4.56 | 4.64 | 4.36 | 4.40 | 00:00:00 | 2014-09-26 | 331,000 | 4.43 | 4.50 | 4.36 | 4.40 | 00:00:00 | 2014-09-29 | 390,700 | 4.38 | 4.52 | 4.37 | 4.40 | 00:00:00 | 2014-09-30 | 247,000 | 4.41 | 4.50 | 4.37 | 4.44 | 00:00:00 | 2014-10-01 | 559,000 | 4.49 | 4.56 | 4.27 | 4.30 | 00:00:00 | 2014-10-02 | 933,400 | 4.31 | 4.35 | 3.99 | 3.99 | 00:00:00 | 2014-10-03 | 602,300 | 4.01 | 4.10 | 3.92 | 4.10 | 00:00:00 | 2014-10-06 | 415,400 | 4.11 | 4.19 | 4.03 | 4.05 | 00:00:00 | 2014-10-07 | 955,100 | 4.03 | 4.06 | 3.67 | 3.88 | 00:00:00 | 2014-10-08 | 1,011,900 | 3.83 | 3.83 | 3.63 | 3.66 | 00:00:00 | 2014-10-09 | 1,365,700 | 3.76 | 3.86 | 3.44 | 3.51 | 00:00:00 | 2014-10-10 | 1,917,000 | 3.45 | 3.51 | 3.23 | 3.32 | 00:00:00 | 2014-10-13 | 618,700 | 3.32 | 3.48 | 3.22 | 3.36 | 00:00:00 | 2014-10-14 | 792,500 | 3.33 | 3.37 | 3.15 | 3.34 | 00:00:00 | 2014-10-15 | 1,022,100 | 3.36 | 3.36 | 3.05 | 3.09 | 00:00:00 | 2014-10-16 | 1,150,900 | 3.20 | 3.22 | 2.90 | 3.16 | 00:00:00 | 2014-10-17 | 1,064,400 | 3.22 | 3.45 | 3.18 | 3.44 | 00:00:00 | 2014-10-20 | 748,200 | 3.53 | 3.53 | 3.32 | 3.36 | 00:00:00 | 2014-10-21 | 645,600 | 3.34 | 3.62 | 3.32 | 3.59 | 00:00:00 | 2014-10-22 | 546,400 | 3.63 | 3.63 | 3.43 | 3.51 | 00:00:00 | 2014-10-23 | 288,000 | 3.47 | 3.50 | 3.36 | 3.49 | 00:00:00 | 2014-10-24 | 299,100 | 3.45 | 3.52 | 3.44 | 3.46 | 00:00:00 | 2014-10-27 | 406,300 | 3.50 | 3.57 | 3.30 | 3.31 | 00:00:00 | 2014-10-28 | 599,200 | 3.39 | 3.55 | 3.35 | 3.50 | 00:00:00 | 2014-10-29 | 773,400 | 3.67 | 3.67 | 3.45 | 3.46 | 00:00:00 | 2014-10-30 | 560,300 | 3.48 | 3.52 | 3.26 | 3.38 | 00:00:00 | 2014-10-31 | 529,800 | 3.48 | 3.58 | 3.40 | 3.52 | 00:00:00 | 2014-11-03 | 730,600 | 3.59 | 3.68 | 3.50 | 3.66 | 00:00:00 | 2014-11-04 | 482,900 | 3.66 | 3.71 | 3.45 | 3.46 | 00:00:00 | 2014-11-05 | 1,179,800 | 3.53 | 3.55 | 3.04 | 3.18 | 00:00:00 | 2014-11-06 | 1,043,700 | 3.18 | 3.30 | 3.08 | 3.15 | 00:00:00 | 2014-11-07 | 292,700 | 3.15 | 3.23 | 3.11 | 3.15 | 00:00:00 | 2014-11-10 | 316,500 | 3.16 | 3.22 | 3.12 | 3.21 | 00:00:00 | 2014-11-11 | 1,049,800 | 3.36 | 3.36 | 3.09 | 3.20 | 00:00:00 | 2014-11-12 | 371,100 | 3.10 | 3.17 | 3.09 | 3.12 | 00:00:00 | 2014-11-13 | 1,888,100 | 3.08 | 3.08 | 2.52 | 2.55 | 00:00:00 | 2014-11-14 | 7,241,600 | 2.60 | 2.60 | 1.52 | 1.92 | 00:00:00 | 2014-11-17 | 4,490,500 | 1.93 | 2.31 | 1.72 | 2.31 | 00:00:00 | 2014-11-18 | 4,667,400 | 2.45 | 2.77 | 2.44 | 2.63 | 00:00:00 | 2014-11-19 | 2,211,700 | 2.69 | 2.80 | 2.51 | 2.72 | 00:00:00 | 2014-11-20 | 1,191,800 | 2.72 | 2.75 | 2.51 | 2.55 | 00:00:00 | 2014-11-21 | 1,230,900 | 2.50 | 2.64 | 2.47 | 2.58 | 00:00:00 | 2014-11-24 | 1,144,100 | 2.58 | 2.58 | 2.31 | 2.40 | 00:00:00 | 2014-11-25 | 944,000 | 2.43 | 2.50 | 2.36 | 2.38 | 00:00:00 | 2014-11-26 | 629,500 | 2.41 | 2.45 | 2.34 | 2.41 | 00:00:00 | 2014-11-27 | 775,500 | 2.40 | 2.40 | 2.26 | 2.31 | 00:00:00 | 2014-11-28 | 690,800 | 2.30 | 2.36 | 2.20 | 2.30 | 00:00:00 | 2014-12-01 | 1,155,900 | 2.28 | 2.30 | 2.05 | 2.07 | 00:00:00 | 2014-12-02 | 598,800 | 2.17 | 2.18 | 2.07 | 2.11 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|