|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-29 | 38,600 | 5.06 | 5.08 | 5.05 | 5.07 | 00:00:00 | 2003-05-30 | 72,700 | 5.07 | 5.07 | 5.05 | 5.06 | 00:00:00 | 2003-06-02 | 98,200 | 5.15 | 5.24 | 5.12 | 5.16 | 00:00:00 | 2003-06-03 | 48,600 | 5.15 | 5.20 | 5.09 | 5.20 | 00:00:00 | 2003-06-04 | 99,200 | 5.20 | 5.32 | 5.10 | 5.27 | 00:00:00 | 2003-06-05 | 227,000 | 5.35 | 5.48 | 5.30 | 5.42 | 00:00:00 | 2003-06-06 | 293,500 | 5.45 | 5.49 | 5.38 | 5.47 | 00:00:00 | 2003-06-09 | 229,200 | 5.44 | 5.47 | 5.38 | 5.42 | 00:00:00 | 2003-06-10 | 66,000 | 5.42 | 5.42 | 5.27 | 5.27 | 00:00:00 | 2003-06-11 | 120,800 | 5.31 | 5.38 | 5.27 | 5.30 | 00:00:00 | 2003-06-12 | 58,200 | 5.35 | 5.46 | 5.30 | 5.30 | 00:00:00 | 2003-06-13 | 89,800 | 5.41 | 5.45 | 5.30 | 5.36 | 00:00:00 | 2003-06-16 | 96,700 | 5.39 | 5.45 | 5.30 | 5.32 | 00:00:00 | 2003-06-17 | 92,700 | 5.42 | 5.42 | 5.30 | 5.30 | 00:00:00 | 2003-06-18 | 49,000 | 5.36 | 5.42 | 5.32 | 5.38 | 00:00:00 | 2003-06-19 | 37,500 | 5.38 | 5.38 | 5.28 | 5.28 | 00:00:00 | 2003-06-20 | 26,200 | 5.27 | 5.32 | 5.21 | 5.32 | 00:00:00 | 2003-06-23 | 44,400 | 5.36 | 5.37 | 5.25 | 5.27 | 00:00:00 | 2003-06-24 | 43,200 | 5.25 | 5.35 | 5.20 | 5.20 | 00:00:00 | 2003-06-25 | 17,400 | 5.32 | 5.32 | 5.20 | 5.20 | 00:00:00 | 2003-06-26 | 45,000 | 5.27 | 5.29 | 5.20 | 5.23 | 00:00:00 | 2003-06-27 | 76,400 | 5.22 | 5.27 | 5.10 | 5.19 | 00:00:00 | 2003-06-30 | 104,600 | 5.25 | 5.30 | 5.17 | 5.20 | 00:00:00 | 2003-07-01 | 137,300 | 5.25 | 5.28 | 5.10 | 5.13 | 00:00:00 | 2003-07-02 | 59,000 | 5.21 | 5.24 | 5.14 | 5.17 | 00:00:00 | 2003-07-03 | 198,700 | 5.20 | 5.23 | 5.10 | 5.19 | 00:00:00 | 2003-07-04 | 144,500 | 5.23 | 5.23 | 5.01 | 5.09 | 00:00:00 | 2003-07-07 | 126,900 | 5.10 | 5.24 | 5.10 | 5.19 | 00:00:00 | 2003-07-08 | 114,000 | 5.22 | 5.27 | 5.17 | 5.19 | 00:00:00 | 2003-07-09 | 87,700 | 5.21 | 5.23 | 5.09 | 5.13 | 00:00:00 | 2003-07-10 | 56,600 | 5.17 | 5.17 | 5.06 | 5.10 | 00:00:00 | 2003-07-11 | 150,100 | 5.06 | 5.17 | 5.05 | 5.10 | 00:00:00 | 2003-07-14 | 137,100 | 5.18 | 5.18 | 5.13 | 5.15 | 00:00:00 | 2003-07-15 | 297,000 | 5.15 | 5.33 | 5.15 | 5.20 | 00:00:00 | 2003-07-16 | 242,700 | 5.27 | 5.30 | 5.20 | 5.20 | 00:00:00 | 2003-07-17 | 98,400 | 5.25 | 5.28 | 5.21 | 5.21 | 00:00:00 | 2003-07-18 | 209,500 | 5.29 | 5.29 | 5.15 | 5.15 | 00:00:00 | 2003-07-21 | 144,800 | 5.21 | 5.21 | 5.07 | 5.10 | 00:00:00 | 2003-07-22 | 67,100 | 5.13 | 5.13 | 5.07 | 5.10 | 00:00:00 | 2003-07-23 | 124,600 | 5.12 | 5.15 | 5.07 | 5.10 | 00:00:00 | 2003-07-24 | 64,700 | 5.12 | 5.17 | 5.10 | 5.15 | 00:00:00 | 2003-07-25 | 263,400 | 5.15 | 5.22 | 5.15 | 5.17 | 00:00:00 | 2003-07-28 | 164,500 | 5.19 | 5.24 | 5.18 | 5.22 | 00:00:00 | 2003-07-29 | 89,100 | 5.24 | 5.28 | 5.20 | 5.22 | 00:00:00 | 2003-07-30 | 64,700 | 5.25 | 5.28 | 5.22 | 5.25 | 00:00:00 | 2003-07-31 | 107,800 | 5.25 | 5.27 | 5.22 | 5.25 | 00:00:00 | 2003-08-01 | 205,900 | 5.26 | 5.31 | 5.25 | 5.30 | 00:00:00 | 2003-08-04 | 207,400 | 5.30 | 5.44 | 5.30 | 5.43 | 00:00:00 | 2003-08-05 | 378,600 | 5.48 | 5.48 | 5.31 | 5.32 | 00:00:00 | 2003-08-06 | 63,300 | 5.44 | 5.44 | 5.30 | 5.34 | 00:00:00 | 2003-08-07 | 126,400 | 5.36 | 5.37 | 5.32 | 5.32 | 00:00:00 | 2003-08-08 | 70,900 | 5.35 | 5.35 | 5.29 | 5.29 | 00:00:00 | 2003-08-11 | 22,600 | 5.29 | 5.35 | 5.25 | 5.30 | 00:00:00 | 2003-08-12 | 68,500 | 5.34 | 5.36 | 5.25 | 5.27 | 00:00:00 | 2003-08-13 | 82,200 | 5.34 | 5.34 | 5.27 | 5.28 | 00:00:00 | 2003-08-14 | 25,600 | 5.33 | 5.33 | 5.29 | 5.32 | 00:00:00 | 2003-08-15 | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | 2003-08-18 | 90,500 | 5.34 | 5.34 | 5.26 | 5.30 | 00:00:00 | 2003-08-19 | 100,700 | 5.30 | 5.31 | 5.27 | 5.28 | 00:00:00 | 2003-08-20 | 45,300 | 5.31 | 5.32 | 5.27 | 5.30 | 00:00:00 | 2003-08-21 | 206,100 | 5.31 | 5.34 | 5.29 | 5.29 | 00:00:00 | 2003-08-22 | 137,900 | 5.31 | 5.31 | 5.28 | 5.31 | 00:00:00 | 2003-08-25 | 86,100 | 5.30 | 5.30 | 5.27 | 5.29 | 00:00:00 | 2003-08-26 | 108,300 | 5.29 | 5.29 | 5.26 | 5.28 | 00:00:00 | 2003-08-27 | 180,300 | 5.30 | 5.30 | 5.13 | 5.19 | 00:00:00 | 2003-08-28 | 242,400 | 5.19 | 5.20 | 5.08 | 5.10 | 00:00:00 | 2003-08-29 | 455,800 | 5.18 | 5.18 | 5.07 | 5.09 | 00:00:00 | 2003-09-01 | 81,800 | 5.14 | 5.16 | 5.10 | 5.16 | 00:00:00 | 2003-09-02 | 216,100 | 5.24 | 5.28 | 5.22 | 5.25 | 00:00:00 | 2003-09-03 | 245,800 | 5.29 | 5.38 | 5.27 | 5.37 | 00:00:00 | 2003-09-04 | 136,400 | 5.38 | 5.41 | 5.32 | 5.37 | 00:00:00 | 2003-09-05 | 215,200 | 5.38 | 5.45 | 5.34 | 5.43 | 00:00:00 | 2003-09-08 | 5,627,600 | 5.40 | 5.66 | 5.37 | 5.59 | 00:00:00 | 2003-09-09 | 154,600 | 5.60 | 5.60 | 5.47 | 5.51 | 00:00:00 | 2003-09-10 | 122,000 | 5.47 | 5.48 | 5.28 | 5.28 | 00:00:00 | 2003-09-11 | 139,400 | 5.21 | 5.34 | 5.17 | 5.28 | 00:00:00 | 2003-09-12 | 134,000 | 5.31 | 5.31 | 5.15 | 5.20 | 00:00:00 | 2003-09-15 | 87,200 | 5.23 | 5.26 | 5.18 | 5.20 | 00:00:00 | 2003-09-16 | 82,700 | 5.20 | 5.22 | 5.16 | 5.21 | 00:00:00 | 2003-09-17 | 110,700 | 5.27 | 5.31 | 5.20 | 5.25 | 00:00:00 | 2003-09-18 | 128,900 | 5.25 | 5.26 | 5.20 | 5.23 | 00:00:00 | 2003-09-19 | 436,800 | 5.23 | 5.43 | 5.22 | 5.37 | 00:00:00 | 2003-09-22 | 359,000 | 5.40 | 5.46 | 5.28 | 5.40 | 00:00:00 | 2003-09-23 | 60,900 | 5.40 | 5.41 | 5.33 | 5.34 | 00:00:00 | 2003-09-24 | 28,000 | 5.38 | 5.38 | 5.31 | 5.31 | 00:00:00 | 2003-09-25 | 52,300 | 5.31 | 5.31 | 5.24 | 5.29 | 00:00:00 | 2003-09-26 | 54,400 | 5.26 | 5.31 | 5.20 | 5.26 | 00:00:00 | 2003-09-29 | 73,400 | 5.30 | 5.41 | 5.30 | 5.37 | 00:00:00 | 2003-09-30 | 42,100 | 5.42 | 5.44 | 5.27 | 5.29 | 00:00:00 | 2003-10-01 | 53,400 | 5.31 | 5.35 | 5.27 | 5.34 | 00:00:00 | 2003-10-02 | 140,900 | 5.42 | 5.45 | 5.36 | 5.36 | 00:00:00 | 2003-10-03 | 94,200 | 5.42 | 5.45 | 5.33 | 5.45 | 00:00:00 | 2003-10-06 | 125,700 | 5.48 | 5.53 | 5.40 | 5.46 | 00:00:00 | 2003-10-07 | 37,500 | 5.48 | 5.55 | 5.43 | 5.45 | 00:00:00 | 2003-10-08 | 58,700 | 5.47 | 5.49 | 5.43 | 5.48 | 00:00:00 | 2003-10-09 | 628,500 | 5.35 | 5.43 | 5.29 | 5.33 | 00:00:00 | 2003-10-10 | 390,800 | 5.29 | 5.30 | 5.15 | 5.18 | 00:00:00 | 2003-10-13 | 359,600 | 5.16 | 5.20 | 5.05 | 5.15 | 00:00:00 | 2003-10-14 | 143,000 | 5.14 | 5.16 | 5.11 | 5.11 | 00:00:00 | 2003-10-15 | 258,900 | 5.11 | 5.15 | 5.11 | 5.15 | 00:00:00 | 2003-10-16 | 170,200 | 5.18 | 5.21 | 5.15 | 5.16 | 00:00:00 | 2003-10-17 | 132,700 | 5.18 | 5.20 | 5.15 | 5.15 | 00:00:00 | 2003-10-20 | 65,500 | 5.15 | 5.19 | 5.13 | 5.16 | 00:00:00 | 2003-10-21 | 163,200 | 5.15 | 5.20 | 5.15 | 5.19 | 00:00:00 | 2003-10-22 | 111,600 | 5.20 | 5.20 | 5.15 | 5.16 | 00:00:00 | 2003-10-23 | 132,900 | 5.12 | 5.15 | 5.08 | 5.14 | 00:00:00 | 2003-10-24 | 523,200 | 5.12 | 5.28 | 5.07 | 5.27 | 00:00:00 | 2003-10-27 | 268,100 | 5.26 | 5.36 | 5.25 | 5.34 | 00:00:00 | 2003-10-28 | 491,800 | 5.32 | 5.55 | 5.32 | 5.54 | 00:00:00 | 2003-10-29 | 1,253,200 | 5.61 | 5.77 | 5.61 | 5.70 | 00:00:00 | 2003-10-30 | 215,700 | 5.73 | 5.73 | 5.56 | 5.58 | 00:00:00 | 2003-10-31 | 131,900 | 5.55 | 5.55 | 5.46 | 5.47 | 00:00:00 | 2003-11-03 | 423,000 | 5.47 | 5.64 | 5.47 | 5.60 | 00:00:00 | 2003-11-04 | 66,700 | 5.64 | 5.64 | 5.46 | 5.50 | 00:00:00 | 2003-11-05 | 206,800 | 5.47 | 5.50 | 5.42 | 5.48 | 00:00:00 | 2003-11-06 | 53,400 | 5.47 | 5.50 | 5.45 | 5.50 | 00:00:00 | 2003-11-07 | 270,900 | 5.50 | 5.59 | 5.48 | 5.59 | 00:00:00 | 2003-11-10 | 58,400 | 5.59 | 5.59 | 5.52 | 5.54 | 00:00:00 | 2003-11-11 | 28,700 | 5.54 | 5.54 | 5.48 | 5.51 | 00:00:00 | 2003-11-12 | 192,400 | 5.51 | 5.51 | 5.39 | 5.40 | 00:00:00 | 2003-11-13 | 159,300 | 5.40 | 5.42 | 5.29 | 5.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|