|
 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 | | 2015-11-03 | 354,600 | 1.23 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2015-11-04 | 231,500 | 1.22 | 1.29 | 1.22 | 1.28 | 00:00:00 | | 2015-11-05 | 235,700 | 1.29 | 1.30 | 1.19 | 1.23 | 00:00:00 | | 2015-11-06 | 90,300 | 1.21 | 1.26 | 1.18 | 1.25 | 00:00:00 | | 2015-11-09 | 1,155,900 | 1.42 | 1.59 | 1.33 | 1.40 | 00:00:00 | | 2015-11-10 | 242,500 | 1.35 | 1.42 | 1.33 | 1.38 | 00:00:00 | | 2015-11-11 | 209,900 | 1.45 | 1.45 | 1.32 | 1.33 | 00:00:00 | | 2015-11-12 | 275,900 | 1.32 | 1.35 | 1.15 | 1.23 | 00:00:00 | | 2015-11-13 | 214,000 | 1.23 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2015-11-16 | 125,300 | 1.12 | 1.19 | 1.12 | 1.16 | 00:00:00 | | 2015-11-17 | 157,100 | 1.20 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2015-11-18 | 162,100 | 1.23 | 1.23 | 1.14 | 1.20 | 00:00:00 | | 2015-11-19 | 75,200 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2015-11-20 | 191,000 | 1.13 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2015-11-23 | 203,600 | 1.17 | 1.17 | 1.11 | 1.13 | 00:00:00 | | 2015-11-24 | 175,100 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2015-11-25 | 3,187,200 | 0.33 | 0.77 | 0.33 | 0.55 | 00:00:00 | | 2015-11-26 | 2,664,700 | 0.50 | 0.52 | 0.36 | 0.38 | 00:00:00 | | 2015-11-27 | 2,445,300 | 0.44 | 0.46 | 0.36 | 0.44 | 00:00:00 | | 2015-11-30 | 5,063,600 | 0.49 | 0.81 | 0.47 | 0.73 | 00:00:00 | | 2015-12-01 | 7,475,300 | 0.73 | 1.12 | 0.67 | 1.04 | 00:00:00 | | 2015-12-02 | 8,136,200 | 1.12 | 1.44 | 1.04 | 1.26 | 00:00:00 | | 2015-12-03 | 5,094,500 | 1.37 | 1.38 | 0.78 | 0.95 | 00:00:00 | | 2015-12-04 | 3,041,300 | 0.84 | 1.06 | 0.82 | 0.97 | 00:00:00 | | 2015-12-07 | 1,419,400 | 0.94 | 0.97 | 0.88 | 0.88 | 00:00:00 | | 2015-12-08 | 1,420,200 | 0.83 | 0.87 | 0.71 | 0.75 | 00:00:00 | | 2015-12-09 | 2,566,500 | 0.76 | 1.00 | 0.76 | 0.95 | 00:00:00 | | 2015-12-10 | 3,672,300 | 1.05 | 1.14 | 0.81 | 0.86 | 00:00:00 | | 2015-12-11 | 2,358,900 | 0.87 | 0.94 | 0.70 | 0.70 | 00:00:00 | | 2015-12-14 | 2,341,800 | 0.74 | 0.79 | 0.60 | 0.71 | 00:00:00 | | 2015-12-15 | 1,723,700 | 0.72 | 0.79 | 0.65 | 0.73 | 00:00:00 | | 2015-12-16 | 1,469,100 | 0.80 | 0.81 | 0.74 | 0.75 | 00:00:00 | | 2015-12-17 | 948,400 | 0.76 | 0.76 | 0.69 | 0.69 | 00:00:00 | | 2015-12-18 | 2,141,300 | 0.68 | 0.71 | 0.60 | 0.63 | 00:00:00 | | 2015-12-21 | 1,284,200 | 0.60 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2015-12-22 | 2,040,300 | 0.57 | 0.57 | 0.51 | 0.52 | 00:00:00 | | 2015-12-23 | 2,379,200 | 0.52 | 0.53 | 0.46 | 0.47 | 00:00:00 | | 2015-12-24 | 2,071,700 | 0.50 | 0.55 | 0.48 | 0.53 | 00:00:00 | | 2015-12-25 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-12-28 | 1,987,100 | 0.54 | 0.58 | 0.52 | 0.53 | 00:00:00 | | 2015-12-29 | 1,360,300 | 0.53 | 0.55 | 0.49 | 0.51 | 00:00:00 | | 2015-12-30 | 2,498,600 | 0.48 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2015-12-31 | 2,125,400 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2016-01-01 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2016-01-04 | 2,172,300 | 0.40 | 0.48 | 0.40 | 0.45 | 00:00:00 | | 2016-01-05 | 1,807,600 | 0.46 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2016-01-06 | 359,800 | 0.46 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2016-01-07 | 663,300 | 0.43 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2016-01-08 | 2,328,200 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2016-01-11 | 1,614,500 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2016-01-12 | 707,200 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2016-01-13 | 1,294,600 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2016-01-14 | 708,100 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2016-01-15 | 926,900 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2016-01-18 | 608,500 | 0.42 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2016-01-19 | 927,600 | 0.39 | 0.39 | 0.34 | 0.37 | 00:00:00 | | 2016-01-20 | 331,600 | 0.37 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2016-01-21 | 191,000 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2016-01-22 | 365,600 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2016-01-25 | 3,585,300 | 0.36 | 0.58 | 0.36 | 0.56 | 00:00:00 | | 2016-01-26 | 4,822,300 | 0.77 | 0.77 | 0.56 | 0.60 | 00:00:00 | | 2016-01-27 | 2,317,200 | 0.60 | 0.60 | 0.45 | 0.57 | 00:00:00 | | 2016-01-28 | 1,354,400 | 0.56 | 0.63 | 0.53 | 0.53 | 00:00:00 | | 2016-01-29 | 996,900 | 0.53 | 0.57 | 0.49 | 0.52 | 00:00:00 | | 2016-02-01 | 636,800 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2016-02-02 | 291,200 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2016-02-03 | 1,912,000 | 0.51 | 0.59 | 0.50 | 0.56 | 00:00:00 | | 2016-02-04 | 754,000 | 0.54 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2016-02-05 | 561,300 | 0.55 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2016-02-08 | 300,300 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2016-02-09 | 690,500 | 0.52 | 0.55 | 0.46 | 0.52 | 00:00:00 | | 2016-02-10 | 597,200 | 0.53 | 0.53 | 0.46 | 0.49 | 00:00:00 | | 2016-02-11 | 635,400 | 0.44 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2016-02-12 | 309,700 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2016-02-15 | 1,679,300 | 0.47 | 0.60 | 0.45 | 0.60 | 00:00:00 | | 2016-02-16 | 5,510,900 | 0.56 | 0.72 | 0.52 | 0.61 | 00:00:00 | | 2016-02-17 | 2,114,500 | 0.66 | 0.69 | 0.61 | 0.64 | 00:00:00 | | 2016-02-18 | 2,173,000 | 0.62 | 0.64 | 0.54 | 0.57 | 00:00:00 | | 2016-02-19 | 1,144,500 | 0.55 | 0.58 | 0.52 | 0.56 | 00:00:00 | | 2016-02-22 | 565,200 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2016-02-23 | 523,900 | 0.56 | 0.58 | 0.52 | 0.56 | 00:00:00 | | 2016-02-24 | 707,800 | 0.55 | 0.60 | 0.53 | 0.58 | 00:00:00 | | 2016-02-25 | 829,900 | 0.57 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2016-02-26 | 1,146,200 | 0.54 | 0.57 | 0.51 | 0.52 | 00:00:00 | | 2016-02-29 | 671,700 | 0.52 | 0.54 | 0.47 | 0.51 | 00:00:00 | | 2016-03-01 | 481,200 | 0.51 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2016-03-02 | 1,411,900 | 0.61 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2016-03-03 | 1,254,300 | 0.56 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2016-03-04 | 3,818,700 | 0.74 | 0.74 | 0.63 | 0.63 | 00:00:00 | | 2016-03-07 | 4,391,800 | 0.65 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2016-03-08 | 7,187,900 | 0.72 | 1.00 | 0.72 | 0.89 | 00:00:00 | | 2016-03-09 | 5,772,700 | 0.94 | 0.97 | 0.68 | 0.72 | 00:00:00 | | 2016-03-10 | 3,016,100 | 0.74 | 0.88 | 0.69 | 0.74 | 00:00:00 | | 2016-03-11 | 2,835,600 | 0.76 | 0.81 | 0.67 | 0.74 | 00:00:00 | | 2016-03-14 | 1,496,400 | 0.77 | 0.79 | 0.73 | 0.78 | 00:00:00 | | 2016-03-15 | 674,100 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2016-03-16 | 977,000 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2016-03-17 | 776,000 | 0.70 | 0.75 | 0.68 | 0.71 | 00:00:00 | | 2016-03-18 | 498,400 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2016-03-21 | 910,700 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2016-03-22 | 2,176,200 | 0.63 | 0.70 | 0.55 | 0.68 | 00:00:00 | | 2016-03-23 | 1,055,100 | 0.70 | 0.74 | 0.65 | 0.66 | 00:00:00 | | 2016-03-24 | 614,600 | 0.71 | 0.71 | 0.65 | 0.66 | 00:00:00 | | 2016-03-25 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-03-28 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-03-29 | 3,507,900 | 0.99 | 1.00 | 0.77 | 0.78 | 00:00:00 | | 2016-03-30 | 1,211,800 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2016-03-31 | 675,600 | 0.76 | 0.76 | 0.68 | 0.70 | 00:00:00 | | 2016-04-01 | 461,700 | 0.69 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2016-04-04 | 422,800 | 0.71 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2016-04-05 | 386,100 | 0.72 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2016-04-06 | 1,052,200 | 0.70 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2016-04-07 | 459,500 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2016-04-08 | 321,900 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2016-04-11 | 184,800 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2016-04-12 | 314,100 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2016-04-13 | 207,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2016-04-14 | 341,700 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2016-04-15 | 218,200 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2016-04-18 | 183,300 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2016-04-19 | 565,700 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
