|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-02 | 598,800 | 2.17 | 2.18 | 2.07 | 2.11 | 00:00:00 | | 2014-12-03 | 1,437,700 | 2.03 | 2.25 | 2.00 | 2.15 | 00:00:00 | | 2014-12-04 | 2,008,900 | 2.19 | 2.38 | 2.18 | 2.30 | 00:00:00 | | 2014-12-05 | 1,397,200 | 2.32 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2014-12-08 | 317,900 | 2.28 | 2.33 | 2.23 | 2.27 | 00:00:00 | | 2014-12-09 | 331,300 | 2.30 | 2.30 | 2.17 | 2.18 | 00:00:00 | | 2014-12-10 | 930,200 | 2.20 | 2.29 | 2.19 | 2.19 | 00:00:00 | | 2014-12-11 | 379,800 | 2.20 | 2.36 | 2.20 | 2.36 | 00:00:00 | | 2014-12-12 | 349,800 | 2.28 | 2.40 | 2.25 | 2.26 | 00:00:00 | | 2014-12-15 | 487,600 | 2.32 | 2.35 | 2.20 | 2.21 | 00:00:00 | | 2014-12-16 | 510,100 | 2.18 | 2.26 | 2.13 | 2.21 | 00:00:00 | | 2014-12-17 | 1,446,300 | 2.21 | 2.38 | 2.16 | 2.35 | 00:00:00 | | 2014-12-18 | 562,900 | 2.42 | 2.44 | 2.33 | 2.36 | 00:00:00 | | 2014-12-19 | 411,400 | 2.38 | 2.42 | 2.25 | 2.26 | 00:00:00 | | 2014-12-22 | 221,600 | 2.31 | 2.33 | 2.24 | 2.29 | 00:00:00 | | 2014-12-23 | 335,400 | 2.26 | 2.33 | 2.26 | 2.32 | 00:00:00 | | 2014-12-24 | 65,700 | 2.35 | 2.35 | 2.26 | 2.26 | 00:00:00 | | 2014-12-25 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2014-12-26 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2014-12-29 | 447,300 | 2.23 | 2.26 | 2.16 | 2.23 | 00:00:00 | | 2014-12-30 | 328,400 | 2.17 | 2.20 | 2.14 | 2.17 | 00:00:00 | | 2014-12-31 | 246,000 | 2.14 | 2.17 | 2.07 | 2.12 | 00:00:00 | | 2015-01-01 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2015-01-02 | 278,500 | 2.20 | 2.26 | 2.17 | 2.24 | 00:00:00 | | 2015-01-05 | 222,900 | 2.30 | 2.34 | 2.18 | 2.21 | 00:00:00 | | 2015-01-06 | 704,000 | 2.27 | 2.44 | 2.21 | 2.34 | 00:00:00 | | 2015-01-07 | 798,600 | 2.35 | 2.49 | 2.35 | 2.43 | 00:00:00 | | 2015-01-08 | 1,150,800 | 2.50 | 2.53 | 2.40 | 2.43 | 00:00:00 | | 2015-01-09 | 354,200 | 2.43 | 2.55 | 2.35 | 2.50 | 00:00:00 | | 2015-01-12 | 1,676,000 | 2.55 | 2.94 | 2.55 | 2.94 | 00:00:00 | | 2015-01-13 | 1,446,300 | 2.88 | 3.17 | 2.80 | 3.17 | 00:00:00 | | 2015-01-14 | 2,260,100 | 3.10 | 3.31 | 2.97 | 3.10 | 00:00:00 | | 2015-01-15 | 484,100 | 3.14 | 3.17 | 3.01 | 3.08 | 00:00:00 | | 2015-01-16 | 468,500 | 3.05 | 3.17 | 3.02 | 3.13 | 00:00:00 | | 2015-01-19 | 414,100 | 3.18 | 3.25 | 3.15 | 3.18 | 00:00:00 | | 2015-01-20 | 447,300 | 3.17 | 3.22 | 2.93 | 3.10 | 00:00:00 | | 2015-01-21 | 639,800 | 3.13 | 3.15 | 2.99 | 3.05 | 00:00:00 | | 2015-01-22 | 443,900 | 3.09 | 3.16 | 3.05 | 3.07 | 00:00:00 | | 2015-01-23 | 530,200 | 3.05 | 3.11 | 2.84 | 2.92 | 00:00:00 | | 2015-01-26 | 587,500 | 2.90 | 3.06 | 2.81 | 2.99 | 00:00:00 | | 2015-01-27 | 426,600 | 3.04 | 3.05 | 2.93 | 2.97 | 00:00:00 | | 2015-01-28 | 321,600 | 3.02 | 3.04 | 2.85 | 2.87 | 00:00:00 | | 2015-01-29 | 568,900 | 2.83 | 2.96 | 2.80 | 2.91 | 00:00:00 | | 2015-01-30 | 630,300 | 2.95 | 2.97 | 2.79 | 2.82 | 00:00:00 | | 2015-02-02 | 627,200 | 2.85 | 2.93 | 2.71 | 2.92 | 00:00:00 | | 2015-02-03 | 956,600 | 2.93 | 3.05 | 2.93 | 3.00 | 00:00:00 | | 2015-02-04 | 313,600 | 3.00 | 3.00 | 2.89 | 2.93 | 00:00:00 | | 2015-02-05 | 237,800 | 2.84 | 2.97 | 2.84 | 2.97 | 00:00:00 | | 2015-02-06 | 291,800 | 3.00 | 3.02 | 2.93 | 2.93 | 00:00:00 | | 2015-02-09 | 256,600 | 2.98 | 2.98 | 2.88 | 2.94 | 00:00:00 | | 2015-02-10 | 251,500 | 3.01 | 3.01 | 2.89 | 2.96 | 00:00:00 | | 2015-02-11 | 292,100 | 2.99 | 2.99 | 2.86 | 2.87 | 00:00:00 | | 2015-02-12 | 271,800 | 2.92 | 2.98 | 2.83 | 2.97 | 00:00:00 | | 2015-02-13 | 352,300 | 2.99 | 3.04 | 2.98 | 3.02 | 00:00:00 | | 2015-02-16 | 395,000 | 3.01 | 3.09 | 3.01 | 3.07 | 00:00:00 | | 2015-02-17 | 818,600 | 3.06 | 3.13 | 3.02 | 3.08 | 00:00:00 | | 2015-02-18 | 437,900 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2015-02-19 | 412,900 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2015-02-20 | 719,600 | 3.26 | 3.35 | 3.18 | 3.25 | 00:00:00 | | 2015-02-23 | 638,800 | 3.40 | 3.40 | 3.20 | 3.26 | 00:00:00 | | 2015-02-24 | 614,700 | 3.37 | 3.40 | 3.29 | 3.40 | 00:00:00 | | 2015-02-25 | 500,900 | 3.38 | 3.40 | 3.34 | 3.39 | 00:00:00 | | 2015-02-26 | 352,100 | 3.37 | 3.42 | 3.33 | 3.37 | 00:00:00 | | 2015-02-27 | 439,700 | 3.37 | 3.40 | 3.28 | 3.40 | 00:00:00 | | 2015-03-02 | 391,800 | 3.41 | 3.41 | 3.34 | 3.39 | 00:00:00 | | 2015-03-03 | 1,170,700 | 3.41 | 3.41 | 3.26 | 3.26 | 00:00:00 | | 2015-03-04 | 361,900 | 3.25 | 3.32 | 3.23 | 3.28 | 00:00:00 | | 2015-03-05 | 383,900 | 3.32 | 3.41 | 3.30 | 3.41 | 00:00:00 | | 2015-03-06 | 538,700 | 3.42 | 3.50 | 3.39 | 3.47 | 00:00:00 | | 2015-03-09 | 328,900 | 3.48 | 3.52 | 3.40 | 3.51 | 00:00:00 | | 2015-03-10 | 368,000 | 3.51 | 3.52 | 3.30 | 3.42 | 00:00:00 | | 2015-03-11 | 532,700 | 3.40 | 3.44 | 3.36 | 3.41 | 00:00:00 | | 2015-03-12 | 304,000 | 3.41 | 3.43 | 3.34 | 3.37 | 00:00:00 | | 2015-03-13 | 291,100 | 3.38 | 3.41 | 3.31 | 3.35 | 00:00:00 | | 2015-03-16 | 494,800 | 3.40 | 3.40 | 3.28 | 3.30 | 00:00:00 | | 2015-03-17 | 637,600 | 3.30 | 3.36 | 3.17 | 3.27 | 00:00:00 | | 2015-03-18 | 534,800 | 3.28 | 3.36 | 3.22 | 3.32 | 00:00:00 | | 2015-03-19 | 731,900 | 3.35 | 3.46 | 3.35 | 3.38 | 00:00:00 | | 2015-03-20 | 750,400 | 3.35 | 3.47 | 3.33 | 3.44 | 00:00:00 | | 2015-03-23 | 389,300 | 3.48 | 3.49 | 3.42 | 3.49 | 00:00:00 | | 2015-03-24 | 462,300 | 3.44 | 3.51 | 3.44 | 3.48 | 00:00:00 | | 2015-03-25 | 756,700 | 3.52 | 3.52 | 3.35 | 3.40 | 00:00:00 | | 2015-03-26 | 779,900 | 3.40 | 3.40 | 3.27 | 3.36 | 00:00:00 | | 2015-03-27 | 1,235,100 | 3.41 | 3.68 | 3.30 | 3.59 | 00:00:00 | | 2015-03-30 | 988,000 | 3.65 | 3.75 | 3.60 | 3.62 | 00:00:00 | | 2015-03-31 | 419,400 | 3.67 | 3.69 | 3.62 | 3.63 | 00:00:00 | | 2015-04-01 | 524,900 | 3.56 | 3.67 | 3.56 | 3.61 | 00:00:00 | | 2015-04-02 | 380,900 | 3.57 | 3.65 | 3.57 | 3.63 | 00:00:00 | | 2015-04-03 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2015-04-06 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2015-04-07 | 574,000 | 3.65 | 3.73 | 3.53 | 3.59 | 00:00:00 | | 2015-04-08 | 499,100 | 3.58 | 3.63 | 3.47 | 3.59 | 00:00:00 | | 2015-04-09 | 280,300 | 3.57 | 3.63 | 3.55 | 3.61 | 00:00:00 | | 2015-04-10 | 376,300 | 3.64 | 3.64 | 3.59 | 3.62 | 00:00:00 | | 2015-04-13 | 417,800 | 3.70 | 3.70 | 3.61 | 3.68 | 00:00:00 | | 2015-04-14 | 401,400 | 3.65 | 3.68 | 3.61 | 3.61 | 00:00:00 | | 2015-04-15 | 299,400 | 3.63 | 3.65 | 3.59 | 3.59 | 00:00:00 | | 2015-04-16 | 5,483,400 | 3.57 | 3.67 | 3.50 | 3.67 | 00:00:00 | | 2015-04-17 | 648,300 | 3.55 | 3.58 | 3.37 | 3.45 | 00:00:00 | | 2015-04-20 | 493,200 | 3.45 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2015-04-21 | 574,000 | 3.43 | 3.43 | 3.30 | 3.30 | 00:00:00 | | 2015-04-22 | 534,700 | 3.29 | 3.31 | 3.20 | 3.26 | 00:00:00 | | 2015-04-23 | 543,200 | 3.22 | 3.26 | 3.13 | 3.13 | 00:00:00 | | 2015-04-24 | 367,500 | 3.15 | 3.24 | 3.13 | 3.18 | 00:00:00 | | 2015-04-27 | 319,600 | 3.18 | 3.23 | 3.13 | 3.23 | 00:00:00 | | 2015-04-28 | 427,100 | 3.24 | 3.27 | 3.20 | 3.24 | 00:00:00 | | 2015-04-29 | 407,700 | 3.21 | 3.25 | 3.13 | 3.15 | 00:00:00 | | 2015-04-30 | 545,700 | 3.15 | 3.15 | 3.05 | 3.09 | 00:00:00 | | 2015-05-01 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2015-05-04 | 192,900 | 3.10 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2015-05-05 | 367,400 | 3.10 | 3.12 | 3.06 | 3.07 | 00:00:00 | | 2015-05-06 | 338,000 | 3.06 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2015-05-07 | 566,800 | 3.01 | 3.05 | 2.91 | 3.00 | 00:00:00 | | 2015-05-08 | 261,200 | 3.02 | 3.08 | 3.01 | 3.06 | 00:00:00 | | 2015-05-11 | 586,800 | 3.06 | 3.30 | 3.05 | 3.25 | 00:00:00 | | 2015-05-12 | 382,400 | 3.19 | 3.23 | 3.18 | 3.19 | 00:00:00 | | 2015-05-13 | 185,000 | 3.24 | 3.24 | 3.16 | 3.17 | 00:00:00 | | 2015-05-14 | 237,600 | 3.17 | 3.18 | 3.10 | 3.14 | 00:00:00 | | 2015-05-15 | 311,600 | 3.22 | 3.26 | 3.15 | 3.21 | 00:00:00 | | 2015-05-18 | 232,500 | 3.22 | 3.25 | 3.20 | 3.21 | 00:00:00 | | 2015-05-19 | 328,800 | 3.22 | 3.23 | 3.13 | 3.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
