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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-04-19	565,700	0.66	0.69	0.66	0.66	00:00:00
2016-04-20	146,300	0.67	0.68	0.66	0.67	00:00:00
2016-04-21	268,500	0.67	0.68	0.66	0.68	00:00:00
2016-04-22	215,600	0.68	0.69	0.66	0.67	00:00:00
2016-04-25	257,700	0.66	0.67	0.64	0.66	00:00:00
2016-04-26	175,200	0.65	0.66	0.63	0.65	00:00:00
2016-04-27	201,900	0.67	0.67	0.64	0.65	00:00:00
2016-04-28	202,400	0.65	0.65	0.63	0.64	00:00:00
2016-04-29	255,400	0.64	0.64	0.59	0.59	00:00:00
2016-05-02	141,000	0.60	0.62	0.58	0.61	00:00:00
2016-05-03	145,900	0.59	0.60	0.56	0.58	00:00:00
2016-05-04	386,200	0.60	0.60	0.53	0.55	00:00:00
2016-05-05	203,100	0.53	0.55	0.52	0.54	00:00:00
2016-05-06	177,400	0.52	0.55	0.51	0.52	00:00:00
2016-05-09	654,500	0.53	0.53	0.45	0.46	00:00:00
2016-05-10	923,800	0.45	0.50	0.43	0.49	00:00:00
2016-05-11	676,300	0.51	0.54	0.49	0.52	00:00:00
2016-05-12	267,700	0.54	0.54	0.47	0.49	00:00:00
2016-05-13	304,100	0.50	0.52	0.47	0.48	00:00:00
2016-05-16	139,600	0.47	0.49	0.44	0.48	00:00:00
2016-05-17	443,700	0.49	0.52	0.47	0.50	00:00:00
2016-05-18	274,200	0.51	0.52	0.49	0.49	00:00:00
2016-05-19	249,000	0.48	0.51	0.48	0.48	00:00:00
2016-05-20	172,300	0.48	0.50	0.48	0.50	00:00:00
2016-05-23	405,300	0.48	0.50	0.42	0.48	00:00:00
2016-05-24	55,800	0.47	0.49	0.47	0.48	00:00:00
2016-05-25	262,500	0.50	0.50	0.46	0.48	00:00:00
2016-05-26	112,800	0.48	0.48	0.47	0.48	00:00:00
2016-05-27	100,500	0.47	0.48	0.46	0.47	00:00:00
2016-05-30	66,100	0.46	0.48	0.45	0.47	00:00:00
2016-05-31	158,700	0.48	0.49	0.47	0.49	00:00:00
2016-06-01	57,900	0.47	0.49	0.47	0.48	00:00:00
2016-06-02	49,100	0.49	0.49	0.48	0.48	00:00:00
2016-06-03	184,400	0.49	0.49	0.47	0.47	00:00:00
2016-06-06	41,800	0.46	0.48	0.46	0.47	00:00:00
2016-06-07	26,900	0.46	0.48	0.46	0.48	00:00:00
2016-06-08	44,200	0.47	0.48	0.46	0.46	00:00:00
2016-06-09	196,200	0.46	0.46	0.43	0.43	00:00:00
2016-06-10	138,200	0.44	0.44	0.40	0.41	00:00:00
2016-06-13	165,800	0.40	0.41	0.37	0.39	00:00:00
2016-06-14	201,000	0.39	0.41	0.38	0.38	00:00:00
2016-06-15	106,000	0.40	0.40	0.38	0.38	00:00:00
2016-06-16	85,400	0.39	0.39	0.38	0.38	00:00:00
2016-06-17	465,400	0.39	0.39	0.36	0.36	00:00:00
2016-06-20	188,800	0.38	0.39	0.38	0.38	00:00:00
2016-06-21	155,500	0.40	0.40	0.38	0.39	00:00:00
2016-06-22	49,900	0.41	0.41	0.39	0.39	00:00:00
2016-06-23	133,700	0.38	0.41	0.38	0.40	00:00:00
2016-06-24	455,500	0.36	0.41	0.36	0.36	00:00:00
2016-06-27	210,300	0.40	0.40	0.37	0.39	00:00:00
2016-06-28	50,800	0.40	0.41	0.39	0.39	00:00:00
2016-06-29	156,200	0.39	0.40	0.39	0.39	00:00:00
2016-06-30	1,311,000	0.41	0.56	0.41	0.56	00:00:00
2016-07-01	2,087,900	0.58	0.67	0.55	0.55	00:00:00
2016-07-04	349,700	0.53	0.56	0.50	0.51	00:00:00
2016-07-05	370,300	0.51	0.51	0.47	0.48	00:00:00
2016-07-06	230,700	0.45	0.49	0.44	0.47	00:00:00
2016-07-07	954,000	0.47	0.55	0.47	0.51	00:00:00
2016-07-08	351,400	0.50	0.50	0.47	0.49	00:00:00
2016-07-11	258,000	0.51	0.52	0.49	0.51	00:00:00
2016-07-12	233,700	0.52	0.53	0.49	0.50	00:00:00
2016-07-13	157,000	0.49	0.49	0.48	0.48	00:00:00
2016-07-14	360,400	0.47	0.50	0.47	0.49	00:00:00
2016-07-15	91,900	0.47	0.48	0.47	0.48	00:00:00
2016-07-18	126,400	0.49	0.50	0.49	0.49	00:00:00
2016-07-19	26,600	0.50	0.50	0.48	0.48	00:00:00
2016-07-20	88,100	0.47	0.50	0.47	0.48	00:00:00
2016-07-21	53,100	0.50	0.50	0.48	0.49	00:00:00
2016-07-22	221,700	0.48	0.52	0.48	0.52	00:00:00
2016-07-25	802,800	0.56	0.57	0.50	0.51	00:00:00
2016-07-26	199,800	0.50	0.52	0.50	0.51	00:00:00
2016-07-27	278,800	0.52	0.54	0.51	0.54	00:00:00
2016-07-28	177,800	0.53	0.55	0.52	0.52	00:00:00
2016-07-29	150,400	0.52	0.55	0.52	0.53	00:00:00
2016-08-01	57,800	0.53	0.54	0.52	0.54	00:00:00
2016-08-02	232,600	0.52	0.52	0.48	0.51	00:00:00
2016-08-03	187,400	0.49	0.55	0.49	0.52	00:00:00
2016-08-04	1,099,400	0.56	0.59	0.54	0.55	00:00:00
2016-08-05	866,900	0.58	0.59	0.56	0.59	00:00:00
2016-08-08	871,900	0.59	0.64	0.57	0.63	00:00:00
2016-08-09	427,000	0.63	0.63	0.58	0.60	00:00:00
2016-08-10	2,070,300	0.62	0.71	0.61	0.69	00:00:00
2016-08-11	3,268,900	0.79	0.79	0.61	0.67	00:00:00
2016-08-12	872,600	0.65	0.69	0.64	0.65	00:00:00
2016-08-15	281,900	0.66	0.66	0.62	0.63	00:00:00
2016-08-16	505,300	0.64	0.66	0.63	0.66	00:00:00
2016-08-17	439,600	0.65	0.65	0.62	0.62	00:00:00
2016-08-18	611,500	0.63	0.63	0.56	0.60	00:00:00
2016-08-19	236,300	0.60	0.62	0.58	0.60	00:00:00
2016-08-22	133,600	0.62	0.62	0.60	0.61	00:00:00
2016-08-23	333,700	0.62	0.62	0.58	0.59	00:00:00
2016-08-24	154,900	0.60	0.61	0.59	0.59	00:00:00
2016-08-25	430,600	0.59	0.61	0.59	0.60	00:00:00
2016-08-26	415,500	0.60	0.60	0.58	0.58	00:00:00
2016-08-29	73,600	0.59	0.60	0.59	0.59	00:00:00
2016-08-30	123,100	0.59	0.59	0.58	0.58	00:00:00
2016-08-31	316,400	0.59	0.59	0.56	0.57	00:00:00
2016-09-01	160,900	0.58	0.58	0.57	0.57	00:00:00
2016-09-02	192,700	0.58	0.58	0.56	0.57	00:00:00
2016-09-05	310,600	0.58	0.60	0.57	0.59	00:00:00
2016-09-06	281,500	0.60	0.60	0.59	0.60	00:00:00
2016-09-07	186,200	0.60	0.60	0.59	0.59	00:00:00
2016-09-08	97,100	0.59	0.60	0.58	0.58	00:00:00
2016-09-09	156,300	0.58	0.59	0.57	0.58	00:00:00
2016-09-12	567,000	0.58	0.67	0.57	0.63	00:00:00
2016-09-13	438,500	0.62	0.64	0.60	0.60	00:00:00
2016-09-14	165,100	0.60	0.62	0.59	0.60	00:00:00
2016-09-15	70,100	0.61	0.61	0.58	0.59	00:00:00
2016-09-16	481,100	0.56	0.61	0.54	0.59	00:00:00
2016-09-19	311,800	0.57	0.61	0.57	0.58	00:00:00
2016-09-20	173,000	0.57	0.59	0.57	0.57	00:00:00
2016-09-21	239,900	0.58	0.60	0.58	0.59	00:00:00
2016-09-22	580,900	0.59	0.63	0.58	0.60	00:00:00
2016-09-23	184,100	0.60	0.62	0.60	0.60	00:00:00
2016-09-26	402,800	0.62	0.63	0.59	0.60	00:00:00
2016-09-27	286,600	0.59	0.60	0.57	0.57	00:00:00
2016-09-28	53,800	0.59	0.59	0.57	0.58	00:00:00
2016-09-29	98,000	0.58	0.59	0.58	0.58	00:00:00
2016-09-30	214,200	0.58	0.60	0.57	0.59	00:00:00
2016-10-03	296,000	0.57	0.59	0.56	0.57	00:00:00
2016-10-04	122,500	0.57	0.58	0.57	0.57	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 > >>