|
 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 | | 2002-12-12 | 49,700 | 5.30 | 5.55 | 5.30 | 5.36 | 00:00:00 | | 2002-12-13 | 59,800 | 5.40 | 5.40 | 5.21 | 5.35 | 00:00:00 | | 2002-12-16 | 120,100 | 5.38 | 5.48 | 5.34 | 5.45 | 00:00:00 | | 2002-12-17 | 201,000 | 5.46 | 5.56 | 5.41 | 5.55 | 00:00:00 | | 2002-12-18 | 306,300 | 5.57 | 5.69 | 5.50 | 5.69 | 00:00:00 | | 2002-12-19 | 208,500 | 5.61 | 5.77 | 5.61 | 5.77 | 00:00:00 | | 2002-12-20 | 56,200 | 5.67 | 5.75 | 5.60 | 5.65 | 00:00:00 | | 2002-12-23 | 83,100 | 5.63 | 5.68 | 5.41 | 5.65 | 00:00:00 | | 2002-12-24 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2002-12-25 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2002-12-26 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2002-12-27 | 91,300 | 5.56 | 5.60 | 5.35 | 5.60 | 00:00:00 | | 2002-12-30 | 204,700 | 5.43 | 5.60 | 5.37 | 5.60 | 00:00:00 | | 2002-12-31 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2003-01-01 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2003-01-02 | 28,200 | 5.41 | 5.62 | 5.41 | 5.55 | 00:00:00 | | 2003-01-03 | 71,600 | 5.59 | 5.59 | 5.38 | 5.40 | 00:00:00 | | 2003-01-06 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2003-01-07 | 33,700 | 5.50 | 5.55 | 5.43 | 5.51 | 00:00:00 | | 2003-01-08 | 149,800 | 5.51 | 5.53 | 5.25 | 5.25 | 00:00:00 | | 2003-01-09 | 35,700 | 5.20 | 5.28 | 5.20 | 5.25 | 00:00:00 | | 2003-01-10 | 566,400 | 5.20 | 5.25 | 4.97 | 5.25 | 00:00:00 | | 2003-01-13 | 144,500 | 5.25 | 5.32 | 5.15 | 5.29 | 00:00:00 | | 2003-01-14 | 119,200 | 5.28 | 5.29 | 5.20 | 5.25 | 00:00:00 | | 2003-01-15 | 139,600 | 5.27 | 5.27 | 5.16 | 5.20 | 00:00:00 | | 2003-01-16 | 50,000 | 5.23 | 5.23 | 5.16 | 5.20 | 00:00:00 | | 2003-01-17 | 180,400 | 5.20 | 5.20 | 5.02 | 5.10 | 00:00:00 | | 2003-01-20 | 1,098,400 | 5.08 | 5.14 | 5.03 | 5.07 | 00:00:00 | | 2003-01-21 | 244,200 | 5.05 | 5.10 | 4.97 | 5.05 | 00:00:00 | | 2003-01-22 | 205,900 | 5.05 | 5.05 | 4.96 | 5.00 | 00:00:00 | | 2003-01-23 | 21,200 | 5.03 | 5.03 | 4.91 | 4.92 | 00:00:00 | | 2003-01-24 | 61,700 | 4.92 | 4.98 | 4.76 | 4.76 | 00:00:00 | | 2003-01-27 | 43,200 | 4.78 | 4.78 | 4.63 | 4.65 | 00:00:00 | | 2003-01-28 | 22,400 | 4.74 | 4.75 | 4.61 | 4.75 | 00:00:00 | | 2003-01-29 | 114,600 | 4.87 | 4.87 | 4.58 | 4.60 | 00:00:00 | | 2003-01-30 | 39,800 | 4.69 | 4.69 | 4.56 | 4.60 | 00:00:00 | | 2003-01-31 | 55,200 | 4.63 | 4.68 | 4.60 | 4.65 | 00:00:00 | | 2003-02-03 | 22,300 | 4.77 | 4.82 | 4.66 | 4.82 | 00:00:00 | | 2003-02-04 | 45,500 | 4.82 | 4.90 | 4.79 | 4.81 | 00:00:00 | | 2003-02-05 | 21,000 | 4.84 | 4.84 | 4.71 | 4.84 | 00:00:00 | | 2003-02-06 | 15,600 | 4.83 | 4.83 | 4.76 | 4.78 | 00:00:00 | | 2003-02-07 | 42,200 | 4.80 | 4.80 | 4.67 | 4.70 | 00:00:00 | | 2003-02-10 | 686,700 | 4.73 | 4.78 | 4.56 | 4.62 | 00:00:00 | | 2003-02-11 | 48,900 | 4.75 | 4.76 | 4.67 | 4.75 | 00:00:00 | | 2003-02-12 | 360,700 | 4.70 | 4.78 | 4.65 | 4.78 | 00:00:00 | | 2003-02-13 | 1,039,700 | 4.64 | 4.69 | 4.58 | 4.58 | 00:00:00 | | 2003-02-14 | 98,700 | 4.59 | 4.60 | 4.51 | 4.53 | 00:00:00 | | 2003-02-17 | 75,400 | 4.51 | 4.57 | 4.51 | 4.53 | 00:00:00 | | 2003-02-18 | 402,000 | 4.54 | 4.54 | 4.48 | 4.50 | 00:00:00 | | 2003-02-19 | 137,500 | 4.54 | 4.54 | 4.46 | 4.47 | 00:00:00 | | 2003-02-20 | 84,300 | 4.49 | 4.49 | 4.36 | 4.40 | 00:00:00 | | 2003-02-21 | 120,600 | 4.36 | 4.37 | 4.30 | 4.32 | 00:00:00 | | 2003-02-24 | 18,900 | 4.30 | 4.36 | 4.30 | 4.31 | 00:00:00 | | 2003-02-25 | 57,800 | 4.31 | 4.31 | 4.25 | 4.30 | 00:00:00 | | 2003-02-26 | 17,200 | 4.30 | 4.30 | 4.27 | 4.29 | 00:00:00 | | 2003-02-27 | 80,200 | 4.28 | 4.34 | 4.28 | 4.30 | 00:00:00 | | 2003-02-28 | 157,800 | 4.34 | 4.52 | 4.31 | 4.52 | 00:00:00 | | 2003-03-03 | 132,200 | 4.52 | 4.75 | 4.52 | 4.75 | 00:00:00 | | 2003-03-04 | 107,500 | 4.78 | 4.78 | 4.60 | 4.75 | 00:00:00 | | 2003-03-05 | 103,800 | 4.75 | 4.75 | 4.65 | 4.70 | 00:00:00 | | 2003-03-06 | 60,000 | 4.65 | 4.75 | 4.65 | 4.75 | 00:00:00 | | 2003-03-07 | 95,300 | 4.65 | 4.70 | 4.58 | 4.60 | 00:00:00 | | 2003-03-10 | 28,700 | 4.60 | 4.63 | 4.41 | 4.55 | 00:00:00 | | 2003-03-11 | 33,300 | 4.45 | 4.55 | 4.45 | 4.50 | 00:00:00 | | 2003-03-12 | 124,400 | 4.50 | 4.53 | 4.11 | 4.11 | 00:00:00 | | 2003-03-13 | 86,500 | 4.25 | 4.25 | 4.03 | 4.14 | 00:00:00 | | 2003-03-14 | 47,000 | 4.22 | 4.25 | 4.11 | 4.15 | 00:00:00 | | 2003-03-17 | 81,700 | 4.15 | 4.38 | 4.14 | 4.35 | 00:00:00 | | 2003-03-18 | 73,900 | 4.47 | 4.60 | 4.41 | 4.41 | 00:00:00 | | 2003-03-19 | 14,900 | 4.50 | 4.62 | 4.43 | 4.56 | 00:00:00 | | 2003-03-20 | 55,400 | 4.60 | 4.60 | 4.46 | 4.57 | 00:00:00 | | 2003-03-21 | 145,500 | 4.60 | 4.65 | 4.55 | 4.60 | 00:00:00 | | 2003-03-24 | 32,500 | 4.61 | 4.61 | 4.45 | 4.47 | 00:00:00 | | 2003-03-25 | 388,800 | 4.52 | 4.52 | 4.40 | 4.52 | 00:00:00 | | 2003-03-26 | 102,700 | 4.65 | 4.84 | 4.57 | 4.69 | 00:00:00 | | 2003-03-27 | 95,900 | 4.70 | 4.72 | 4.62 | 4.62 | 00:00:00 | | 2003-03-28 | 27,700 | 4.70 | 4.73 | 4.60 | 4.61 | 00:00:00 | | 2003-03-31 | 13,800 | 4.70 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2003-04-01 | 85,000 | 4.50 | 4.70 | 4.50 | 4.70 | 00:00:00 | | 2003-04-02 | 108,100 | 4.72 | 5.00 | 4.68 | 4.92 | 00:00:00 | | 2003-04-03 | 251,600 | 4.91 | 4.95 | 4.79 | 4.85 | 00:00:00 | | 2003-04-04 | 108,600 | 4.85 | 4.97 | 4.79 | 4.79 | 00:00:00 | | 2003-04-07 | 104,500 | 4.88 | 5.01 | 4.80 | 4.90 | 00:00:00 | | 2003-04-08 | 27,400 | 4.86 | 4.93 | 4.81 | 4.81 | 00:00:00 | | 2003-04-09 | 194,400 | 4.80 | 4.80 | 4.64 | 4.68 | 00:00:00 | | 2003-04-10 | 207,300 | 4.69 | 4.76 | 4.65 | 4.70 | 00:00:00 | | 2003-04-11 | 48,200 | 4.76 | 4.80 | 4.72 | 4.77 | 00:00:00 | | 2003-04-14 | 67,900 | 4.83 | 4.83 | 4.73 | 4.73 | 00:00:00 | | 2003-04-15 | 87,700 | 4.80 | 4.80 | 4.65 | 4.68 | 00:00:00 | | 2003-04-16 | 500,100 | 4.69 | 4.69 | 4.38 | 4.43 | 00:00:00 | | 2003-04-17 | 140,400 | 4.35 | 4.40 | 4.30 | 4.35 | 00:00:00 | | 2003-04-18 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2003-04-21 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2003-04-22 | 199,900 | 4.42 | 4.47 | 4.41 | 4.43 | 00:00:00 | | 2003-04-23 | 235,100 | 4.50 | 4.60 | 4.49 | 4.50 | 00:00:00 | | 2003-04-24 | 108,500 | 4.58 | 4.67 | 4.53 | 4.57 | 00:00:00 | | 2003-04-25 | 125,600 | 4.61 | 4.65 | 4.54 | 4.54 | 00:00:00 | | 2003-04-28 | 111,700 | 4.61 | 4.71 | 4.55 | 4.71 | 00:00:00 | | 2003-04-29 | 321,000 | 4.75 | 4.92 | 4.75 | 4.75 | 00:00:00 | | 2003-04-30 | 76,200 | 4.85 | 4.88 | 4.75 | 4.76 | 00:00:00 | | 2003-05-01 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2003-05-02 | 52,800 | 4.80 | 4.80 | 4.69 | 4.78 | 00:00:00 | | 2003-05-05 | 138,400 | 4.84 | 4.90 | 4.75 | 4.85 | 00:00:00 | | 2003-05-06 | 85,500 | 4.84 | 4.94 | 4.84 | 4.90 | 00:00:00 | | 2003-05-07 | 172,000 | 4.95 | 4.97 | 4.86 | 4.93 | 00:00:00 | | 2003-05-08 | 288,300 | 4.88 | 4.92 | 4.86 | 4.92 | 00:00:00 | | 2003-05-09 | 74,300 | 4.90 | 4.91 | 4.86 | 4.89 | 00:00:00 | | 2003-05-12 | 67,200 | 4.91 | 4.91 | 4.88 | 4.88 | 00:00:00 | | 2003-05-13 | 58,900 | 4.89 | 4.90 | 4.88 | 4.88 | 00:00:00 | | 2003-05-14 | 176,000 | 4.88 | 5.10 | 4.88 | 5.10 | 00:00:00 | | 2003-05-15 | 119,600 | 5.20 | 5.22 | 5.08 | 5.10 | 00:00:00 | | 2003-05-16 | 54,200 | 5.12 | 5.15 | 5.05 | 5.07 | 00:00:00 | | 2003-05-19 | 124,900 | 5.05 | 5.08 | 4.85 | 4.85 | 00:00:00 | | 2003-05-20 | 61,500 | 4.85 | 4.85 | 4.76 | 4.82 | 00:00:00 | | 2003-05-21 | 88,000 | 4.87 | 4.87 | 4.78 | 4.80 | 00:00:00 | | 2003-05-22 | 62,200 | 4.85 | 4.86 | 4.78 | 4.80 | 00:00:00 | | 2003-05-23 | 32,300 | 4.85 | 4.95 | 4.82 | 4.95 | 00:00:00 | | 2003-05-26 | 45,800 | 5.02 | 5.04 | 4.96 | 5.02 | 00:00:00 | | 2003-05-27 | 46,300 | 5.02 | 5.05 | 4.99 | 5.00 | 00:00:00 | | 2003-05-28 | 44,000 | 5.05 | 5.09 | 5.02 | 5.07 | 00:00:00 | | 2003-05-29 | 38,600 | 5.06 | 5.08 | 5.05 | 5.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
