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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-10-04	122,500	0.57	0.58	0.57	0.57	00:00:00
2016-10-05	170,200	0.57	0.59	0.57	0.58	00:00:00
2016-10-06	136,300	0.58	0.58	0.57	0.58	00:00:00
2016-10-07	169,500	0.57	0.59	0.57	0.58	00:00:00
2016-10-10	145,200	0.58	0.59	0.58	0.58	00:00:00
2016-10-11	99,900	0.58	0.58	0.57	0.58	00:00:00
2016-10-12	217,800	0.58	0.59	0.57	0.57	00:00:00
2016-10-13	178,600	0.57	0.58	0.56	0.56	00:00:00
2016-10-14	459,900	0.56	0.56	0.50	0.56	00:00:00
2016-10-17	331,300	0.56	0.58	0.55	0.55	00:00:00
2016-10-18	109,100	0.57	0.57	0.55	0.55	00:00:00
2016-10-19	100,100	0.57	0.57	0.55	0.57	00:00:00
2016-10-20	101,200	0.57	0.57	0.56	0.57	00:00:00
2016-10-21	1,503,700	0.53	0.57	0.49	0.53	00:00:00
2016-10-24	553,700	0.54	0.54	0.52	0.52	00:00:00
2016-10-25	592,800	0.53	0.54	0.50	0.51	00:00:00
2016-10-26	847,300	0.53	0.55	0.51	0.54	00:00:00
2016-10-27	509,000	0.55	0.56	0.54	0.55	00:00:00
2016-10-28	189,300	0.55	0.55	0.52	0.54	00:00:00
2016-10-31	218,600	0.53	0.54	0.51	0.52	00:00:00
2016-11-01	146,000	0.53	0.54	0.51	0.53	00:00:00
2016-11-02	160,200	0.54	0.55	0.52	0.53	00:00:00
2016-11-03	85,200	0.52	0.53	0.52	0.52	00:00:00
2016-11-04	195,800	0.52	0.54	0.51	0.51	00:00:00
2016-11-07	150,900	0.54	0.54	0.51	0.51	00:00:00
2016-11-08	170,900	0.52	0.53	0.51	0.52	00:00:00
2016-11-09	579,000	0.50	0.53	0.43	0.51	00:00:00
2016-11-10	94,400	0.52	0.52	0.51	0.52	00:00:00
2016-11-11	171,000	0.50	0.52	0.50	0.51	00:00:00
2016-11-14	170,800	0.50	0.52	0.50	0.51	00:00:00
2016-11-15	164,200	0.51	0.51	0.49	0.50	00:00:00
2016-11-16	308,900	0.48	0.52	0.48	0.49	00:00:00
2016-11-17	92,200	0.49	0.50	0.48	0.49	00:00:00
2016-11-18	187,400	0.49	0.50	0.46	0.47	00:00:00
2016-11-21	268,600	0.47	0.47	0.45	0.46	00:00:00
2016-11-22	728,100	0.44	0.51	0.44	0.48	00:00:00
2016-11-23	331,400	0.49	0.52	0.48	0.51	00:00:00
2016-11-24	156,700	0.52	0.52	0.50	0.50	00:00:00
2016-11-25	107,900	0.50	0.51	0.48	0.49	00:00:00
2016-11-28	46,500	0.50	0.50	0.48	0.48	00:00:00
2016-11-29	117,800	0.48	0.50	0.47	0.50	00:00:00
2016-11-30	74,900	0.49	0.49	0.47	0.48	00:00:00
2016-12-01	65,400	0.47	0.48	0.47	0.48	00:00:00
2016-12-02	56,300	0.50	0.50	0.48	0.48	00:00:00
2016-12-05	62,800	0.49	0.49	0.47	0.48	00:00:00
2016-12-06	21,400	0.48	0.49	0.47	0.48	00:00:00
2016-12-07	66,500	0.48	0.49	0.48	0.48	00:00:00
2016-12-08	160,500	0.48	0.48	0.47	0.47	00:00:00
2016-12-09	49,800	0.47	0.48	0.47	0.47	00:00:00
2016-12-12	129,300	0.47	0.48	0.46	0.47	00:00:00
2016-12-13	47,800	0.48	0.48	0.47	0.48	00:00:00
2016-12-14	75,300	0.47	0.48	0.46	0.47	00:00:00
2016-12-15	100,800	0.47	0.48	0.46	0.46	00:00:00
2016-12-16	327,700	0.48	0.48	0.47	0.47	00:00:00
2016-12-19	111,800	0.49	0.49	0.47	0.47	00:00:00
2016-12-20	127,900	0.47	0.47	0.46	0.46	00:00:00
2016-12-21	432,500	0.47	0.47	0.43	0.45	00:00:00
2016-12-22	134,100	0.47	0.47	0.44	0.45	00:00:00
2016-12-23	47,900	0.45	0.46	0.45	0.45	00:00:00
2016-12-26	0	0.45	0.45	0.45	0.45	00:00:00
2016-12-27	355,100	0.43	0.45	0.42	0.44	00:00:00
2016-12-28	122,700	0.43	0.44	0.43	0.43	00:00:00
2016-12-29	332,900	0.43	0.43	0.42	0.42	00:00:00
2016-12-30	824,900	0.40	0.42	0.40	0.40	00:00:00
2017-01-02	407,200	0.40	0.44	0.40	0.41	00:00:00
2017-01-03	250,400	0.41	0.43	0.41	0.42	00:00:00
2017-01-04	232,100	0.42	0.45	0.42	0.42	00:00:00
2017-01-05	73,900	0.42	0.43	0.42	0.43	00:00:00
2017-01-06	24,700	0.43	0.43	0.43	0.43	00:00:00
2017-01-09	99,500	0.44	0.44	0.43	0.44	00:00:00
2017-01-10	49,600	0.44	0.44	0.43	0.43	00:00:00
2017-01-11	29,300	0.43	0.43	0.42	0.42	00:00:00
2017-01-12	144,100	0.42	0.43	0.42	0.43	00:00:00
2017-01-13	110,500	0.43	0.43	0.42	0.42	00:00:00
2017-01-16	156,500	0.43	0.43	0.41	0.43	00:00:00
2017-01-17	110,600	0.42	0.43	0.42	0.43	00:00:00
2017-01-18	1,062,900	0.43	0.46	0.41	0.44	00:00:00
2017-01-19	248,100	0.44	0.44	0.43	0.43	00:00:00
2017-01-20	51,100	0.43	0.43	0.43	0.43	00:00:00
2017-01-23	53,900	0.42	0.43	0.42	0.43	00:00:00
2017-01-24	251,300	0.42	0.44	0.42	0.42	00:00:00
2017-01-25	258,300	0.43	0.44	0.42	0.44	00:00:00
2017-01-26	177,000	0.43	0.44	0.43	0.44	00:00:00
2017-01-27	168,600	0.43	0.44	0.43	0.43	00:00:00
2017-01-30	82,200	0.43	0.43	0.42	0.42	00:00:00
2017-01-31	132,800	0.42	0.43	0.42	0.43	00:00:00
2017-02-01	69,000	0.43	0.43	0.42	0.42	00:00:00
2017-02-02	71,400	0.43	0.43	0.42	0.43	00:00:00
2017-02-03	425,800	0.43	0.44	0.43	0.43	00:00:00
2017-02-06	40,100	0.42	0.43	0.42	0.43	00:00:00
2017-02-07	65,400	0.42	0.43	0.42	0.43	00:00:00
2017-02-08	33,800	0.42	0.43	0.42	0.42	00:00:00
2017-02-09	64,700	0.42	0.43	0.42	0.43	00:00:00
2017-02-10	78,500	0.42	0.42	0.42	0.42	00:00:00
2017-02-13	105,600	0.42	0.43	0.42	0.42	00:00:00
2017-02-14	254,300	0.42	0.42	0.41	0.42	00:00:00
2017-02-15	26,700	0.41	0.42	0.41	0.42	00:00:00
2017-02-16	88,700	0.41	0.42	0.41	0.42	00:00:00
2017-02-17	84,300	0.42	0.42	0.41	0.42	00:00:00
2017-02-20	25,100	0.42	0.42	0.41	0.42	00:00:00
2017-02-21	55,200	0.41	0.42	0.41	0.41	00:00:00
2017-02-22	91,500	0.41	0.42	0.40	0.41	00:00:00
2017-02-23	119,900	0.41	0.41	0.40	0.41	00:00:00
2017-02-24	160,000	0.40	0.42	0.40	0.40	00:00:00
2017-02-27	184,100	0.40	0.41	0.39	0.40	00:00:00
2017-02-28	57,800	0.42	0.42	0.40	0.41	00:00:00
2017-03-01	250,600	0.39	0.41	0.39	0.41	00:00:00
2017-03-02	129,900	0.41	0.41	0.40	0.41	00:00:00
2017-03-03	91,800	0.40	0.41	0.40	0.40	00:00:00
2017-03-06	176,100	0.40	0.40	0.39	0.40	00:00:00
2017-03-07	97,800	0.39	0.40	0.39	0.40	00:00:00
2017-03-08	50,700	0.39	0.40	0.39	0.39	00:00:00
2017-03-09	157,300	0.39	0.40	0.39	0.40	00:00:00
2017-03-10	172,100	0.40	0.40	0.39	0.40	00:00:00
2017-03-13	127,400	0.40	0.40	0.39	0.39	00:00:00
2017-03-14	301,300	0.39	0.40	0.37	0.39	00:00:00
2017-03-15	80,700	0.39	0.39	0.38	0.39	00:00:00
2017-03-16	87,600	0.39	0.39	0.38	0.38	00:00:00
2017-03-17	61,100	0.38	0.39	0.38	0.39	00:00:00
2017-03-20	1,551,900	0.39	0.43	0.39	0.43	00:00:00
2017-03-21	2,218,400	0.44	0.49	0.42	0.46	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 > >>