|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-13 | 159,300 | 5.40 | 5.42 | 5.29 | 5.31 | 00:00:00 | | 2003-11-14 | 29,300 | 5.32 | 5.37 | 5.29 | 5.36 | 00:00:00 | | 2003-11-17 | 31,200 | 5.34 | 5.36 | 5.29 | 5.34 | 00:00:00 | | 2003-11-18 | 65,400 | 5.31 | 5.43 | 5.31 | 5.42 | 00:00:00 | | 2003-11-19 | 53,600 | 5.44 | 5.44 | 5.38 | 5.42 | 00:00:00 | | 2003-11-20 | 205,600 | 5.40 | 5.42 | 5.33 | 5.38 | 00:00:00 | | 2003-11-21 | 50,500 | 5.35 | 5.44 | 5.35 | 5.44 | 00:00:00 | | 2003-11-24 | 381,100 | 5.45 | 5.62 | 5.40 | 5.62 | 00:00:00 | | 2003-11-25 | 338,000 | 5.60 | 5.60 | 5.52 | 5.58 | 00:00:00 | | 2003-11-26 | 668,600 | 5.60 | 5.76 | 5.54 | 5.73 | 00:00:00 | | 2003-11-27 | 240,100 | 5.70 | 5.82 | 5.69 | 5.78 | 00:00:00 | | 2003-11-28 | 343,000 | 5.81 | 5.97 | 5.76 | 5.90 | 00:00:00 | | 2003-12-01 | 626,900 | 5.93 | 6.06 | 5.90 | 5.99 | 00:00:00 | | 2003-12-02 | 290,600 | 5.98 | 6.12 | 5.98 | 6.07 | 00:00:00 | | 2003-12-03 | 978,200 | 6.00 | 6.15 | 5.97 | 6.10 | 00:00:00 | | 2003-12-04 | 581,700 | 6.09 | 6.21 | 6.06 | 6.13 | 00:00:00 | | 2003-12-05 | 177,400 | 6.13 | 6.19 | 6.11 | 6.15 | 00:00:00 | | 2003-12-08 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2003-12-09 | 210,600 | 6.14 | 6.15 | 6.01 | 6.01 | 00:00:00 | | 2003-12-10 | 267,300 | 6.01 | 6.01 | 5.85 | 5.85 | 00:00:00 | | 2003-12-11 | 235,200 | 5.83 | 5.97 | 5.82 | 5.82 | 00:00:00 | | 2003-12-12 | 176,300 | 5.88 | 5.89 | 5.81 | 5.84 | 00:00:00 | | 2003-12-15 | 129,400 | 5.95 | 5.95 | 5.82 | 5.83 | 00:00:00 | | 2003-12-16 | 112,300 | 5.81 | 5.85 | 5.76 | 5.78 | 00:00:00 | | 2003-12-17 | 118,200 | 5.84 | 5.84 | 5.74 | 5.80 | 00:00:00 | | 2003-12-18 | 235,600 | 5.89 | 5.89 | 5.81 | 5.86 | 00:00:00 | | 2003-12-19 | 230,500 | 5.87 | 5.89 | 5.80 | 5.86 | 00:00:00 | | 2003-12-22 | 194,900 | 5.83 | 5.94 | 5.80 | 5.82 | 00:00:00 | | 2003-12-23 | 168,700 | 5.88 | 5.90 | 5.76 | 5.79 | 00:00:00 | | 2003-12-24 | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 00:00:00 | | 2003-12-25 | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 00:00:00 | | 2003-12-26 | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 00:00:00 | | 2003-12-29 | 251,700 | 5.80 | 5.85 | 5.73 | 5.80 | 00:00:00 | | 2003-12-30 | 112,300 | 5.80 | 5.83 | 5.74 | 5.77 | 00:00:00 | | 2003-12-31 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2004-01-01 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2004-01-02 | 82,500 | 5.76 | 5.86 | 5.73 | 5.80 | 00:00:00 | | 2004-01-05 | 214,400 | 5.86 | 5.92 | 5.78 | 5.91 | 00:00:00 | | 2004-01-06 | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 00:00:00 | | 2004-01-07 | 240,400 | 5.93 | 6.05 | 5.93 | 5.98 | 00:00:00 | | 2004-01-08 | 213,300 | 6.01 | 6.04 | 5.94 | 5.98 | 00:00:00 | | 2004-01-09 | 101,600 | 5.98 | 6.03 | 5.94 | 5.95 | 00:00:00 | | 2004-01-12 | 127,500 | 5.95 | 5.95 | 5.86 | 5.92 | 00:00:00 | | 2004-01-13 | 102,300 | 5.92 | 5.99 | 5.92 | 5.92 | 00:00:00 | | 2004-01-14 | 120,400 | 5.93 | 6.07 | 5.93 | 6.01 | 00:00:00 | | 2004-01-15 | 147,900 | 6.05 | 6.05 | 5.97 | 6.04 | 00:00:00 | | 2004-01-16 | 471,000 | 6.09 | 6.35 | 6.05 | 6.35 | 00:00:00 | | 2004-01-19 | 229,500 | 6.37 | 6.45 | 6.24 | 6.28 | 00:00:00 | | 2004-01-20 | 253,300 | 6.31 | 6.44 | 6.26 | 6.33 | 00:00:00 | | 2004-01-21 | 283,000 | 6.31 | 6.43 | 6.31 | 6.43 | 00:00:00 | | 2004-01-22 | 361,700 | 6.45 | 6.50 | 6.42 | 6.43 | 00:00:00 | | 2004-01-23 | 62,500 | 6.40 | 6.47 | 6.40 | 6.46 | 00:00:00 | | 2004-01-26 | 114,200 | 6.45 | 6.46 | 6.35 | 6.39 | 00:00:00 | | 2004-01-27 | 183,200 | 6.45 | 6.55 | 6.42 | 6.46 | 00:00:00 | | 2004-01-28 | 302,000 | 6.46 | 6.58 | 6.44 | 6.50 | 00:00:00 | | 2004-01-29 | 146,300 | 6.44 | 6.53 | 6.43 | 6.47 | 00:00:00 | | 2004-01-30 | 85,800 | 6.52 | 6.54 | 6.47 | 6.47 | 00:00:00 | | 2004-02-02 | 52,100 | 6.50 | 6.50 | 6.41 | 6.41 | 00:00:00 | | 2004-02-03 | 87,400 | 6.36 | 6.49 | 6.36 | 6.49 | 00:00:00 | | 2004-02-04 | 144,800 | 6.48 | 6.69 | 6.46 | 6.69 | 00:00:00 | | 2004-02-05 | 160,400 | 6.64 | 6.79 | 6.64 | 6.69 | 00:00:00 | | 2004-02-06 | 59,700 | 6.69 | 6.70 | 6.56 | 6.56 | 00:00:00 | | 2004-02-09 | 93,500 | 6.62 | 6.77 | 6.60 | 6.73 | 00:00:00 | | 2004-02-10 | 241,500 | 6.75 | 6.88 | 6.75 | 6.88 | 00:00:00 | | 2004-02-11 | 218,100 | 6.89 | 6.94 | 6.79 | 6.79 | 00:00:00 | | 2004-02-12 | 59,000 | 6.81 | 6.86 | 6.80 | 6.85 | 00:00:00 | | 2004-02-13 | 324,900 | 6.80 | 6.93 | 6.75 | 6.84 | 00:00:00 | | 2004-02-16 | 41,100 | 6.89 | 6.92 | 6.85 | 6.92 | 00:00:00 | | 2004-02-17 | 76,400 | 6.91 | 6.91 | 6.86 | 6.90 | 00:00:00 | | 2004-02-18 | 53,400 | 6.86 | 6.90 | 6.86 | 6.89 | 00:00:00 | | 2004-02-19 | 46,200 | 6.93 | 6.94 | 6.86 | 6.94 | 00:00:00 | | 2004-02-20 | 88,000 | 6.94 | 6.94 | 6.77 | 6.77 | 00:00:00 | | 2004-02-23 | 71,000 | 6.94 | 6.94 | 6.71 | 6.74 | 00:00:00 | | 2004-02-24 | 148,000 | 6.74 | 6.74 | 6.61 | 6.61 | 00:00:00 | | 2004-02-25 | 163,700 | 6.65 | 6.68 | 6.37 | 6.58 | 00:00:00 | | 2004-02-26 | 184,700 | 6.58 | 6.85 | 6.53 | 6.76 | 00:00:00 | | 2004-02-27 | 189,600 | 6.81 | 6.81 | 6.71 | 6.76 | 00:00:00 | | 2004-03-01 | 34,100 | 6.77 | 6.88 | 6.72 | 6.84 | 00:00:00 | | 2004-03-02 | 394,600 | 6.80 | 6.88 | 6.79 | 6.85 | 00:00:00 | | 2004-03-03 | 120,500 | 6.84 | 6.90 | 6.81 | 6.82 | 00:00:00 | | 2004-03-04 | 67,900 | 6.85 | 6.85 | 6.75 | 6.82 | 00:00:00 | | 2004-03-05 | 169,700 | 6.83 | 6.85 | 6.77 | 6.80 | 00:00:00 | | 2004-03-08 | 54,500 | 6.85 | 6.85 | 6.78 | 6.81 | 00:00:00 | | 2004-03-09 | 55,200 | 6.79 | 6.79 | 6.63 | 6.77 | 00:00:00 | | 2004-03-10 | 40,400 | 6.66 | 6.75 | 6.66 | 6.75 | 00:00:00 | | 2004-03-11 | 126,600 | 6.66 | 6.69 | 6.55 | 6.60 | 00:00:00 | | 2004-03-12 | 209,300 | 6.26 | 6.70 | 6.22 | 6.50 | 00:00:00 | | 2004-03-15 | 400,200 | 6.22 | 6.36 | 6.03 | 6.26 | 00:00:00 | | 2004-03-16 | 302,700 | 6.06 | 6.29 | 6.06 | 6.21 | 00:00:00 | | 2004-03-17 | 440,400 | 6.25 | 6.40 | 6.25 | 6.33 | 00:00:00 | | 2004-03-18 | 221,900 | 6.40 | 6.44 | 6.32 | 6.34 | 00:00:00 | | 2004-03-19 | 18,000 | 6.40 | 6.40 | 6.29 | 6.35 | 00:00:00 | | 2004-03-22 | 77,700 | 6.30 | 6.45 | 6.29 | 6.45 | 00:00:00 | | 2004-03-23 | 101,600 | 6.36 | 6.49 | 6.32 | 6.49 | 00:00:00 | | 2004-03-24 | 130,600 | 6.50 | 6.60 | 6.48 | 6.59 | 00:00:00 | | 2004-03-25 | 44,400 | 6.59 | 6.70 | 6.57 | 6.70 | 00:00:00 | | 2004-03-26 | 68,000 | 6.53 | 6.71 | 6.53 | 6.68 | 00:00:00 | | 2004-03-29 | 157,600 | 6.58 | 6.89 | 6.58 | 6.89 | 00:00:00 | | 2004-03-30 | 148,800 | 6.89 | 6.90 | 6.74 | 6.88 | 00:00:00 | | 2004-03-31 | 177,300 | 6.82 | 6.94 | 6.80 | 6.94 | 00:00:00 | | 2004-04-01 | 289,000 | 6.95 | 7.25 | 6.94 | 7.11 | 00:00:00 | | 2004-04-02 | 376,100 | 7.21 | 7.24 | 7.05 | 7.10 | 00:00:00 | | 2004-04-05 | 81,000 | 7.13 | 7.13 | 7.02 | 7.08 | 00:00:00 | | 2004-04-06 | 76,400 | 7.14 | 7.15 | 7.06 | 7.12 | 00:00:00 | | 2004-04-07 | 211,800 | 7.19 | 7.49 | 7.16 | 7.49 | 00:00:00 | | 2004-04-08 | 132,800 | 7.50 | 7.61 | 7.33 | 7.42 | 00:00:00 | | 2004-04-09 | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | | 2004-04-12 | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | | 2004-04-13 | 157,400 | 7.49 | 7.55 | 7.31 | 7.44 | 00:00:00 | | 2004-04-14 | 58,000 | 7.42 | 7.42 | 7.29 | 7.29 | 00:00:00 | | 2004-04-15 | 60,100 | 7.26 | 7.44 | 7.22 | 7.44 | 00:00:00 | | 2004-04-16 | 53,200 | 7.44 | 7.44 | 7.29 | 7.29 | 00:00:00 | | 2004-04-19 | 107,800 | 7.30 | 7.40 | 7.20 | 7.26 | 00:00:00 | | 2004-04-20 | 136,000 | 7.30 | 7.48 | 7.28 | 7.41 | 00:00:00 | | 2004-04-21 | 116,600 | 7.34 | 7.64 | 7.34 | 7.53 | 00:00:00 | | 2004-04-22 | 295,900 | 7.52 | 7.80 | 7.52 | 7.62 | 00:00:00 | | 2004-04-23 | 195,100 | 7.70 | 7.75 | 7.68 | 7.75 | 00:00:00 | | 2004-04-26 | 105,300 | 7.73 | 7.77 | 7.70 | 7.70 | 00:00:00 | | 2004-04-27 | 34,700 | 7.72 | 7.78 | 7.70 | 7.74 | 00:00:00 | | 2004-04-28 | 113,700 | 7.75 | 7.81 | 7.72 | 7.80 | 00:00:00 | | 2004-04-29 | 351,800 | 7.78 | 7.80 | 7.55 | 7.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
