|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-27 | 174,800 | 7.45 | 7.45 | 7.10 | 7.44 | 00:00:00 | | 2002-06-28 | 32,600 | 7.50 | 7.50 | 7.30 | 7.35 | 00:00:00 | | 2002-07-01 | 85,600 | 7.35 | 7.40 | 7.21 | 7.30 | 00:00:00 | | 2002-07-02 | 50,800 | 7.30 | 7.30 | 7.17 | 7.17 | 00:00:00 | | 2002-07-03 | 102,000 | 7.25 | 7.25 | 6.96 | 7.04 | 00:00:00 | | 2002-07-04 | 18,700 | 7.15 | 7.25 | 7.05 | 7.23 | 00:00:00 | | 2002-07-05 | 36,600 | 7.24 | 7.34 | 7.17 | 7.25 | 00:00:00 | | 2002-07-08 | 61,900 | 7.25 | 7.25 | 7.22 | 7.22 | 00:00:00 | | 2002-07-09 | 14,300 | 7.25 | 7.25 | 7.16 | 7.24 | 00:00:00 | | 2002-07-10 | 70,900 | 7.24 | 7.24 | 6.85 | 7.00 | 00:00:00 | | 2002-07-11 | 207,300 | 6.96 | 6.96 | 6.76 | 6.83 | 00:00:00 | | 2002-07-12 | 42,600 | 6.83 | 6.90 | 6.75 | 6.88 | 00:00:00 | | 2002-07-15 | 45,000 | 7.06 | 7.06 | 6.75 | 6.89 | 00:00:00 | | 2002-07-16 | 100,100 | 6.81 | 6.85 | 6.54 | 6.60 | 00:00:00 | | 2002-07-17 | 484,100 | 6.60 | 6.84 | 6.60 | 6.79 | 00:00:00 | | 2002-07-18 | 82,700 | 6.80 | 7.10 | 6.70 | 7.00 | 00:00:00 | | 2002-07-19 | 32,400 | 6.93 | 7.12 | 6.92 | 6.95 | 00:00:00 | | 2002-07-22 | 107,300 | 6.96 | 6.96 | 6.56 | 6.69 | 00:00:00 | | 2002-07-23 | 48,900 | 6.70 | 6.90 | 6.55 | 6.80 | 00:00:00 | | 2002-07-24 | 98,200 | 7.00 | 7.00 | 6.56 | 6.69 | 00:00:00 | | 2002-07-25 | 25,000 | 6.85 | 7.04 | 6.59 | 6.67 | 00:00:00 | | 2002-07-26 | 103,400 | 6.84 | 6.84 | 6.40 | 6.43 | 00:00:00 | | 2002-07-29 | 40,500 | 6.60 | 6.78 | 6.45 | 6.77 | 00:00:00 | | 2002-07-30 | 26,600 | 6.81 | 6.90 | 6.65 | 6.90 | 00:00:00 | | 2002-07-31 | 30,800 | 7.01 | 7.30 | 7.00 | 7.15 | 00:00:00 | | 2002-08-01 | 39,600 | 7.20 | 7.20 | 6.95 | 7.00 | 00:00:00 | | 2002-08-02 | 1,400 | 6.97 | 6.97 | 6.85 | 6.97 | 00:00:00 | | 2002-08-05 | 15,900 | 7.10 | 7.10 | 6.75 | 6.80 | 00:00:00 | | 2002-08-06 | 52,100 | 6.76 | 7.00 | 6.76 | 7.00 | 00:00:00 | | 2002-08-07 | 92,900 | 7.10 | 7.14 | 6.85 | 6.85 | 00:00:00 | | 2002-08-08 | 38,400 | 7.10 | 7.10 | 6.90 | 7.00 | 00:00:00 | | 2002-08-09 | 42,400 | 7.15 | 7.17 | 7.01 | 7.16 | 00:00:00 | | 2002-08-12 | 61,000 | 7.20 | 7.25 | 7.15 | 7.15 | 00:00:00 | | 2002-08-13 | 41,000 | 7.15 | 7.40 | 7.12 | 7.40 | 00:00:00 | | 2002-08-14 | 80,000 | 7.39 | 7.41 | 7.33 | 7.33 | 00:00:00 | | 2002-08-15 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2002-08-16 | 23,300 | 7.40 | 7.40 | 6.88 | 7.10 | 00:00:00 | | 2002-08-19 | 38,600 | 7.09 | 7.09 | 6.80 | 7.00 | 00:00:00 | | 2002-08-20 | 26,500 | 7.00 | 7.00 | 6.76 | 6.94 | 00:00:00 | | 2002-08-21 | 45,000 | 6.90 | 6.90 | 6.82 | 6.90 | 00:00:00 | | 2002-08-22 | 25,500 | 7.08 | 7.08 | 6.90 | 6.90 | 00:00:00 | | 2002-08-23 | 130,100 | 7.14 | 7.14 | 6.61 | 6.65 | 00:00:00 | | 2002-08-26 | 92,700 | 6.66 | 6.76 | 6.50 | 6.55 | 00:00:00 | | 2002-08-27 | 74,000 | 6.60 | 6.64 | 6.50 | 6.50 | 00:00:00 | | 2002-08-28 | 196,400 | 6.58 | 6.58 | 6.45 | 6.50 | 00:00:00 | | 2002-08-29 | 49,100 | 6.50 | 6.50 | 6.47 | 6.47 | 00:00:00 | | 2002-08-30 | 67,800 | 6.50 | 6.54 | 6.40 | 6.40 | 00:00:00 | | 2002-09-02 | 18,400 | 6.45 | 6.45 | 6.25 | 6.36 | 00:00:00 | | 2002-09-03 | 22,900 | 6.26 | 6.29 | 6.20 | 6.21 | 00:00:00 | | 2002-09-04 | 176,600 | 6.20 | 6.46 | 5.99 | 6.10 | 00:00:00 | | 2002-09-05 | 89,900 | 6.05 | 6.08 | 5.94 | 5.95 | 00:00:00 | | 2002-09-06 | 81,200 | 5.95 | 6.00 | 5.87 | 5.88 | 00:00:00 | | 2002-09-09 | 34,500 | 5.90 | 5.90 | 5.82 | 5.83 | 00:00:00 | | 2002-09-10 | 211,000 | 5.83 | 5.99 | 5.83 | 5.88 | 00:00:00 | | 2002-09-11 | 18,000 | 5.99 | 6.13 | 5.91 | 6.13 | 00:00:00 | | 2002-09-12 | 39,600 | 6.10 | 6.10 | 6.00 | 6.00 | 00:00:00 | | 2002-09-13 | 57,600 | 6.00 | 6.00 | 5.92 | 5.92 | 00:00:00 | | 2002-09-16 | 53,500 | 5.95 | 6.00 | 5.85 | 5.89 | 00:00:00 | | 2002-09-17 | 74,100 | 5.89 | 5.89 | 5.67 | 5.75 | 00:00:00 | | 2002-09-18 | 111,400 | 5.70 | 5.70 | 5.43 | 5.50 | 00:00:00 | | 2002-09-19 | 146,700 | 5.70 | 5.70 | 5.31 | 5.43 | 00:00:00 | | 2002-09-20 | 248,900 | 5.45 | 5.45 | 5.10 | 5.35 | 00:00:00 | | 2002-09-23 | 43,400 | 5.47 | 5.47 | 5.21 | 5.29 | 00:00:00 | | 2002-09-24 | 110,300 | 5.29 | 5.48 | 4.95 | 5.07 | 00:00:00 | | 2002-09-25 | 221,900 | 5.20 | 5.20 | 4.85 | 4.96 | 00:00:00 | | 2002-09-26 | 66,400 | 5.00 | 5.09 | 4.97 | 4.97 | 00:00:00 | | 2002-09-27 | 165,900 | 5.08 | 5.09 | 4.70 | 4.75 | 00:00:00 | | 2002-09-30 | 93,100 | 4.74 | 4.75 | 4.50 | 4.60 | 00:00:00 | | 2002-10-01 | 33,000 | 4.63 | 4.64 | 4.50 | 4.57 | 00:00:00 | | 2002-10-02 | 93,800 | 4.58 | 4.58 | 4.40 | 4.50 | 00:00:00 | | 2002-10-03 | 81,500 | 4.45 | 4.50 | 4.38 | 4.50 | 00:00:00 | | 2002-10-04 | 7,570,900 | 4.50 | 4.50 | 4.15 | 4.37 | 00:00:00 | | 2002-10-07 | 174,700 | 4.40 | 4.50 | 4.17 | 4.37 | 00:00:00 | | 2002-10-08 | 639,700 | 4.44 | 4.44 | 4.16 | 4.37 | 00:00:00 | | 2002-10-09 | 130,100 | 4.39 | 4.44 | 4.31 | 4.42 | 00:00:00 | | 2002-10-10 | 87,300 | 4.42 | 4.78 | 4.40 | 4.50 | 00:00:00 | | 2002-10-11 | 208,100 | 4.64 | 4.67 | 4.45 | 4.50 | 00:00:00 | | 2002-10-14 | 256,600 | 4.52 | 4.86 | 4.52 | 4.70 | 00:00:00 | | 2002-10-15 | 249,400 | 4.91 | 4.95 | 4.77 | 4.80 | 00:00:00 | | 2002-10-16 | 49,400 | 4.86 | 4.94 | 4.79 | 4.85 | 00:00:00 | | 2002-10-17 | 150,400 | 4.85 | 5.46 | 4.80 | 5.20 | 00:00:00 | | 2002-10-18 | 113,700 | 5.48 | 5.48 | 5.00 | 5.13 | 00:00:00 | | 2002-10-21 | 60,500 | 5.29 | 5.35 | 5.21 | 5.25 | 00:00:00 | | 2002-10-22 | 475,100 | 5.27 | 5.36 | 4.99 | 5.20 | 00:00:00 | | 2002-10-23 | 198,600 | 5.20 | 5.20 | 5.01 | 5.18 | 00:00:00 | | 2002-10-24 | 452,000 | 5.20 | 5.25 | 4.95 | 5.08 | 00:00:00 | | 2002-10-25 | 125,900 | 5.08 | 5.08 | 4.99 | 5.05 | 00:00:00 | | 2002-10-28 | 88,400 | 5.09 | 5.13 | 5.03 | 5.09 | 00:00:00 | | 2002-10-29 | 64,400 | 5.10 | 5.13 | 5.02 | 5.10 | 00:00:00 | | 2002-10-30 | 149,500 | 5.48 | 5.48 | 5.12 | 5.20 | 00:00:00 | | 2002-10-31 | 165,100 | 5.25 | 5.25 | 5.15 | 5.20 | 00:00:00 | | 2002-11-01 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2002-11-04 | 219,700 | 5.25 | 5.38 | 5.20 | 5.30 | 00:00:00 | | 2002-11-05 | 79,100 | 5.33 | 5.35 | 5.22 | 5.30 | 00:00:00 | | 2002-11-06 | 125,900 | 5.34 | 5.34 | 5.16 | 5.22 | 00:00:00 | | 2002-11-07 | 148,100 | 5.22 | 5.22 | 5.00 | 5.10 | 00:00:00 | | 2002-11-08 | 323,500 | 5.08 | 5.10 | 4.96 | 5.01 | 00:00:00 | | 2002-11-11 | 114,400 | 5.00 | 5.10 | 4.83 | 5.10 | 00:00:00 | | 2002-11-12 | 96,100 | 5.04 | 5.15 | 5.00 | 5.09 | 00:00:00 | | 2002-11-13 | 49,200 | 5.11 | 5.15 | 4.96 | 5.03 | 00:00:00 | | 2002-11-14 | 83,000 | 5.04 | 5.09 | 4.97 | 5.06 | 00:00:00 | | 2002-11-15 | 583,700 | 5.08 | 5.08 | 4.98 | 5.01 | 00:00:00 | | 2002-11-18 | 57,400 | 5.02 | 5.05 | 4.98 | 5.00 | 00:00:00 | | 2002-11-19 | 727,600 | 5.02 | 5.24 | 5.00 | 5.12 | 00:00:00 | | 2002-11-20 | 72,100 | 5.14 | 5.25 | 5.11 | 5.16 | 00:00:00 | | 2002-11-21 | 195,000 | 5.18 | 5.25 | 5.16 | 5.17 | 00:00:00 | | 2002-11-22 | 57,500 | 5.22 | 5.22 | 5.13 | 5.15 | 00:00:00 | | 2002-11-25 | 191,300 | 5.25 | 5.29 | 5.12 | 5.12 | 00:00:00 | | 2002-11-26 | 101,600 | 5.19 | 5.20 | 5.11 | 5.16 | 00:00:00 | | 2002-11-27 | 207,700 | 5.15 | 5.18 | 5.13 | 5.15 | 00:00:00 | | 2002-11-28 | 143,700 | 5.20 | 5.20 | 5.17 | 5.18 | 00:00:00 | | 2002-11-29 | 168,500 | 5.19 | 5.20 | 5.14 | 5.17 | 00:00:00 | | 2002-12-02 | 221,700 | 5.20 | 5.22 | 5.18 | 5.18 | 00:00:00 | | 2002-12-03 | 336,200 | 5.19 | 5.32 | 5.02 | 5.25 | 00:00:00 | | 2002-12-04 | 372,400 | 5.30 | 5.60 | 5.25 | 5.57 | 00:00:00 | | 2002-12-05 | 318,100 | 5.59 | 5.80 | 5.55 | 5.59 | 00:00:00 | | 2002-12-06 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2002-12-09 | 166,000 | 5.68 | 5.74 | 5.39 | 5.48 | 00:00:00 | | 2002-12-10 | 132,500 | 5.48 | 5.54 | 5.31 | 5.34 | 00:00:00 | | 2002-12-11 | 47,400 | 5.38 | 5.43 | 5.31 | 5.34 | 00:00:00 | | 2002-12-12 | 49,700 | 5.30 | 5.55 | 5.30 | 5.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
