|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-21 | 2,218,400 | 0.44 | 0.49 | 0.42 | 0.46 | 00:00:00 | | 2017-03-22 | 1,256,100 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2017-03-23 | 8,461,100 | 0.50 | 0.79 | 0.49 | 0.67 | 00:00:00 | | 2017-03-24 | 16,166,600 | 0.80 | 0.94 | 0.77 | 0.87 | 00:00:00 | | 2017-03-27 | 8,609,900 | 0.88 | 0.97 | 0.75 | 0.84 | 00:00:00 | | 2017-03-28 | 3,907,600 | 0.84 | 0.88 | 0.75 | 0.78 | 00:00:00 | | 2017-03-29 | 15,720,200 | 0.76 | 0.83 | 0.48 | 0.52 | 00:00:00 | | 2017-03-30 | 18,772,700 | 0.51 | 0.51 | 0.27 | 0.27 | 00:00:00 | | 2017-03-31 | 362,554,800 | 0.04 | 0.09 | 0.04 | 0.06 | 00:00:00 | | 2017-04-03 | 329,603,000 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2017-04-04 | 186,190,300 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2017-04-05 | 172,579,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-04-06 | 246,615,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-04-07 | 131,663,600 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-04-10 | 87,283,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-04-11 | 67,552,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-04-12 | 42,053,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-04-13 | 28,617,700 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-04-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-04-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-04-18 | 55,872,400 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-04-19 | 33,232,400 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-04-20 | 25,763,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-21 | 27,513,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-24 | 28,625,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-25 | 94,283,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-26 | 87,172,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-27 | 67,448,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-28 | 57,581,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-02 | 69,371,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-03 | 20,853,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-04 | 44,167,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-05 | 27,315,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-08 | 20,362,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-09 | 39,070,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-10 | 49,166,200 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-05-11 | 151,878,400 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-05-12 | 181,651,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-05-15 | 41,959,266 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-05-16 | 46,527,950 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-05-17 | 55,479,017 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-18 | 75,130,197 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-19 | 63,911,397 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-22 | 14,487,848 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-23 | 18,183,403 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-24 | 23,901,953 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-25 | 14,844,229 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-26 | 69,849,685 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-29 | 18,462,113 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-30 | 32,377,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-05-31 | 17,938,156 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-06-01 | 17,755,797 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-06-02 | 18,864,811 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-06-05 | 27,586,793 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-06-06 | 23,870,430 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-06-07 | 27,762,010 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-06-08 | 53,380,531 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-06-09 | 49,013,435 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-12 | 20,763,521 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-13 | 41,719,752 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-14 | 21,109,014 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-06-15 | 24,382,379 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-16 | 11,659,169 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-19 | 25,618,315 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-20 | 24,222,022 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-21 | 11,891,682 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-22 | 19,679,329 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-23 | 16,115,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-26 | 16,659,477 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-27 | 236,599,489 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-06-28 | 165,544,647 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-06-29 | 82,053,677 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-06-30 | 65,667,764 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-03 | 29,566,446 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-07-04 | 13,787,405 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-07-05 | 21,219,416 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-07-06 | 25,295,925 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-07 | 70,667,206 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-07-10 | 58,568,446 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-11 | 21,838,886 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-12 | 11,875,818 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-13 | 40,564,417 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-07-14 | 26,478,708 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-07-17 | 25,600,870 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-07-18 | 9,625,086 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-07-19 | 9,528,388 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-07-20 | 32,825,281 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2017-07-21 | 11,479,797 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-07-24 | 28,913,981 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-25 | 12,684,305 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-26 | 6,723,621 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-27 | 3,717,221 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-28 | 6,810,745 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-07-31 | 2,417,006 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-01 | 53,541,730 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-02 | 9,502,970 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-03 | 47,208,039 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-04 | 84,407,878 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-07 | 26,998,806 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-08 | 58,269,025 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-09 | 59,530,123 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-10 | 9,702,309 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-11 | 16,661,828 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-14 | 11,063,856 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-15 | 4,347,376 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-16 | 4,444,932 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-17 | 10,640,837 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-18 | 11,121,004 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-21 | 8,758,758 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-22 | 8,887,026 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-23 | 4,313,048 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-24 | 2,103,559 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-25 | 4,189,254 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-28 | 4,836,554 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-29 | 2,720,201 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-30 | 10,141,297 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-08-31 | 3,302,011 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-09-01 | 4,588,774 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-09-04 | 7,111,310 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-09-05 | 2,269,304 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
