|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-29 | 351,800 | 7.78 | 7.80 | 7.55 | 7.70 | 00:00:00 | | 2004-04-30 | 105,500 | 7.59 | 7.59 | 7.42 | 7.43 | 00:00:00 | | 2004-05-03 | 85,800 | 7.42 | 7.50 | 7.31 | 7.31 | 00:00:00 | | 2004-05-04 | 267,200 | 7.38 | 7.53 | 7.32 | 7.50 | 00:00:00 | | 2004-05-05 | 52,200 | 7.52 | 7.52 | 7.36 | 7.36 | 00:00:00 | | 2004-05-06 | 54,800 | 7.40 | 7.40 | 7.20 | 7.20 | 00:00:00 | | 2004-05-07 | 155,100 | 7.20 | 7.24 | 7.11 | 7.22 | 00:00:00 | | 2004-05-10 | 123,700 | 7.12 | 7.13 | 6.87 | 7.00 | 00:00:00 | | 2004-05-11 | 111,100 | 6.91 | 7.14 | 6.91 | 7.12 | 00:00:00 | | 2004-05-12 | 87,700 | 7.19 | 7.30 | 7.03 | 7.07 | 00:00:00 | | 2004-05-13 | 54,600 | 7.17 | 7.20 | 7.09 | 7.15 | 00:00:00 | | 2004-05-14 | 59,000 | 7.18 | 7.18 | 7.02 | 7.10 | 00:00:00 | | 2004-05-17 | 157,400 | 6.96 | 6.96 | 6.77 | 6.80 | 00:00:00 | | 2004-05-18 | 127,900 | 6.80 | 6.92 | 6.62 | 6.62 | 00:00:00 | | 2004-05-19 | 205,600 | 6.75 | 6.91 | 6.64 | 6.85 | 00:00:00 | | 2004-05-20 | 84,000 | 6.72 | 6.79 | 6.67 | 6.67 | 00:00:00 | | 2004-05-21 | 53,800 | 6.68 | 6.78 | 6.66 | 6.66 | 00:00:00 | | 2004-05-24 | 315,100 | 6.70 | 6.85 | 6.65 | 6.71 | 00:00:00 | | 2004-05-25 | 165,500 | 6.88 | 6.88 | 6.67 | 6.67 | 00:00:00 | | 2004-05-26 | 155,500 | 6.84 | 6.84 | 6.72 | 6.72 | 00:00:00 | | 2004-05-27 | 60,300 | 6.80 | 6.80 | 6.69 | 6.71 | 00:00:00 | | 2004-05-28 | 65,700 | 6.72 | 6.74 | 6.65 | 6.69 | 00:00:00 | | 2004-05-31 | 7,300 | 6.70 | 6.74 | 6.69 | 6.73 | 00:00:00 | | 2004-06-01 | 53,400 | 6.68 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2004-06-02 | 169,800 | 6.60 | 6.70 | 6.43 | 6.62 | 00:00:00 | | 2004-06-03 | 199,400 | 6.65 | 6.70 | 6.57 | 6.60 | 00:00:00 | | 2004-06-04 | 252,500 | 6.63 | 6.70 | 6.58 | 6.68 | 00:00:00 | | 2004-06-07 | 74,700 | 6.74 | 6.80 | 6.74 | 6.75 | 00:00:00 | | 2004-06-08 | 125,600 | 6.83 | 6.83 | 6.64 | 6.74 | 00:00:00 | | 2004-06-09 | 214,800 | 6.77 | 6.80 | 6.70 | 6.74 | 00:00:00 | | 2004-06-10 | 120,900 | 6.74 | 6.76 | 6.70 | 6.72 | 00:00:00 | | 2004-06-11 | 31,400 | 6.73 | 6.73 | 6.66 | 6.69 | 00:00:00 | | 2004-06-14 | 68,900 | 6.69 | 6.69 | 6.56 | 6.59 | 00:00:00 | | 2004-06-15 | 222,000 | 6.53 | 6.74 | 6.53 | 6.72 | 00:00:00 | | 2004-06-16 | 158,200 | 6.75 | 6.90 | 6.66 | 6.72 | 00:00:00 | | 2004-06-17 | 258,900 | 6.71 | 6.85 | 6.71 | 6.82 | 00:00:00 | | 2004-06-18 | 80,300 | 6.82 | 6.82 | 6.73 | 6.80 | 00:00:00 | | 2004-06-21 | 115,200 | 6.83 | 6.86 | 6.80 | 6.86 | 00:00:00 | | 2004-06-22 | 79,800 | 6.89 | 6.89 | 6.79 | 6.80 | 00:00:00 | | 2004-06-23 | 213,100 | 6.86 | 6.90 | 6.80 | 6.90 | 00:00:00 | | 2004-06-24 | 79,200 | 6.90 | 6.92 | 6.86 | 6.89 | 00:00:00 | | 2004-06-25 | 119,600 | 6.88 | 6.90 | 6.80 | 6.90 | 00:00:00 | | 2004-06-28 | 280,900 | 6.93 | 7.16 | 6.90 | 7.16 | 00:00:00 | | 2004-06-29 | 260,900 | 7.20 | 7.36 | 7.19 | 7.34 | 00:00:00 | | 2004-06-30 | 324,800 | 7.37 | 7.37 | 7.21 | 7.21 | 00:00:00 | | 2004-07-01 | 21,600 | 7.37 | 7.37 | 7.20 | 7.20 | 00:00:00 | | 2004-07-02 | 56,900 | 7.27 | 7.27 | 7.05 | 7.09 | 00:00:00 | | 2004-07-05 | 992,500 | 7.15 | 7.18 | 7.08 | 7.18 | 00:00:00 | | 2004-07-06 | 168,800 | 7.18 | 7.18 | 6.90 | 7.10 | 00:00:00 | | 2004-07-07 | 83,300 | 7.12 | 7.20 | 7.06 | 7.20 | 00:00:00 | | 2004-07-08 | 709,900 | 7.13 | 7.30 | 7.03 | 7.21 | 00:00:00 | | 2004-07-09 | 139,500 | 7.29 | 7.40 | 7.20 | 7.36 | 00:00:00 | | 2004-07-12 | 82,100 | 7.40 | 7.42 | 7.27 | 7.38 | 00:00:00 | | 2004-07-13 | 134,400 | 7.45 | 7.46 | 7.38 | 7.40 | 00:00:00 | | 2004-07-14 | 133,000 | 7.39 | 7.42 | 7.30 | 7.42 | 00:00:00 | | 2004-07-15 | 426,100 | 7.45 | 7.47 | 7.32 | 7.46 | 00:00:00 | | 2004-07-16 | 209,000 | 7.46 | 7.47 | 7.33 | 7.40 | 00:00:00 | | 2004-07-19 | 85,500 | 7.44 | 7.44 | 7.25 | 7.30 | 00:00:00 | | 2004-07-20 | 105,000 | 7.31 | 7.31 | 7.11 | 7.12 | 00:00:00 | | 2004-07-21 | 106,500 | 7.19 | 7.24 | 7.12 | 7.16 | 00:00:00 | | 2004-07-22 | 51,100 | 7.28 | 7.28 | 7.19 | 7.20 | 00:00:00 | | 2004-07-23 | 44,500 | 7.33 | 7.33 | 7.13 | 7.13 | 00:00:00 | | 2004-07-26 | 81,400 | 7.23 | 7.23 | 7.01 | 7.10 | 00:00:00 | | 2004-07-27 | 42,400 | 7.03 | 7.16 | 7.03 | 7.12 | 00:00:00 | | 2004-07-28 | 22,100 | 7.13 | 7.19 | 7.07 | 7.07 | 00:00:00 | | 2004-07-29 | 172,000 | 7.02 | 7.28 | 7.02 | 7.28 | 00:00:00 | | 2004-07-30 | 144,700 | 7.27 | 7.27 | 7.17 | 7.20 | 00:00:00 | | 2004-08-02 | 18,500 | 7.07 | 7.14 | 7.05 | 7.10 | 00:00:00 | | 2004-08-03 | 43,400 | 7.20 | 7.20 | 7.11 | 7.12 | 00:00:00 | | 2004-08-04 | 20,300 | 7.17 | 7.17 | 7.02 | 7.10 | 00:00:00 | | 2004-08-05 | 79,200 | 7.10 | 7.10 | 7.00 | 7.00 | 00:00:00 | | 2004-08-06 | 22,300 | 6.90 | 6.95 | 6.90 | 6.92 | 00:00:00 | | 2004-08-09 | 39,100 | 6.92 | 6.99 | 6.83 | 6.87 | 00:00:00 | | 2004-08-10 | 51,500 | 6.86 | 6.93 | 6.80 | 6.90 | 00:00:00 | | 2004-08-11 | 166,600 | 6.93 | 6.94 | 6.68 | 6.90 | 00:00:00 | | 2004-08-12 | 82,600 | 6.78 | 6.97 | 6.73 | 6.73 | 00:00:00 | | 2004-08-13 | 45,800 | 6.75 | 6.76 | 6.61 | 6.61 | 00:00:00 | | 2004-08-16 | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 00:00:00 | | 2004-08-17 | 52,500 | 6.75 | 6.89 | 6.62 | 6.81 | 00:00:00 | | 2004-08-18 | 69,400 | 6.80 | 6.80 | 6.58 | 6.67 | 00:00:00 | | 2004-08-19 | 119,500 | 6.75 | 6.86 | 6.72 | 6.78 | 00:00:00 | | 2004-08-20 | 10,800 | 6.78 | 6.80 | 6.76 | 6.79 | 00:00:00 | | 2004-08-23 | 203,100 | 6.89 | 6.95 | 6.76 | 6.95 | 00:00:00 | | 2004-08-24 | 182,900 | 7.00 | 7.14 | 6.97 | 7.10 | 00:00:00 | | 2004-08-25 | 131,100 | 7.15 | 7.17 | 7.05 | 7.10 | 00:00:00 | | 2004-08-26 | 54,700 | 7.10 | 7.18 | 7.09 | 7.15 | 00:00:00 | | 2004-08-27 | 91,300 | 7.19 | 7.23 | 7.15 | 7.20 | 00:00:00 | | 2004-08-30 | 79,300 | 7.26 | 7.30 | 7.25 | 7.30 | 00:00:00 | | 2004-08-31 | 182,300 | 7.26 | 7.28 | 7.11 | 7.20 | 00:00:00 | | 2004-09-01 | 62,100 | 7.17 | 7.17 | 7.12 | 7.12 | 00:00:00 | | 2004-09-02 | 351,200 | 7.14 | 7.14 | 7.05 | 7.10 | 00:00:00 | | 2004-09-03 | 74,000 | 7.07 | 7.07 | 6.99 | 7.07 | 00:00:00 | | 2004-09-06 | 52,100 | 7.04 | 7.17 | 7.04 | 7.08 | 00:00:00 | | 2004-09-07 | 24,800 | 7.09 | 7.19 | 7.09 | 7.11 | 00:00:00 | | 2004-09-08 | 59,800 | 7.13 | 7.13 | 7.08 | 7.11 | 00:00:00 | | 2004-09-09 | 93,200 | 7.10 | 7.17 | 7.00 | 7.00 | 00:00:00 | | 2004-09-10 | 55,700 | 7.01 | 7.10 | 7.01 | 7.06 | 00:00:00 | | 2004-09-13 | 70,700 | 7.15 | 7.19 | 7.12 | 7.18 | 00:00:00 | | 2004-09-14 | 98,700 | 7.19 | 7.19 | 7.04 | 7.04 | 00:00:00 | | 2004-09-15 | 60,900 | 7.04 | 7.14 | 7.02 | 7.06 | 00:00:00 | | 2004-09-16 | 295,500 | 7.11 | 7.13 | 7.00 | 7.11 | 00:00:00 | | 2004-09-17 | 42,500 | 7.10 | 7.13 | 7.05 | 7.11 | 00:00:00 | | 2004-09-20 | 67,800 | 7.15 | 7.19 | 7.06 | 7.10 | 00:00:00 | | 2004-09-21 | 124,400 | 7.10 | 7.14 | 7.09 | 7.10 | 00:00:00 | | 2004-09-22 | 252,900 | 7.20 | 7.34 | 7.20 | 7.25 | 00:00:00 | | 2004-09-23 | 155,900 | 7.24 | 7.31 | 7.20 | 7.21 | 00:00:00 | | 2004-09-24 | 110,300 | 7.28 | 7.29 | 7.17 | 7.29 | 00:00:00 | | 2004-09-27 | 133,500 | 7.29 | 7.33 | 7.22 | 7.30 | 00:00:00 | | 2004-09-28 | 124,500 | 7.27 | 7.34 | 7.27 | 7.34 | 00:00:00 | | 2004-09-29 | 237,000 | 7.34 | 7.44 | 7.32 | 7.44 | 00:00:00 | | 2004-09-30 | 113,700 | 7.45 | 7.47 | 7.42 | 7.44 | 00:00:00 | | 2004-10-01 | 105,000 | 7.47 | 7.50 | 7.42 | 7.50 | 00:00:00 | | 2004-10-04 | 123,300 | 7.50 | 7.57 | 7.42 | 7.56 | 00:00:00 | | 2004-10-05 | 184,700 | 7.57 | 7.65 | 7.53 | 7.63 | 00:00:00 | | 2004-10-06 | 193,000 | 7.66 | 7.69 | 7.61 | 7.69 | 00:00:00 | | 2004-10-07 | 227,500 | 7.68 | 7.80 | 7.64 | 7.75 | 00:00:00 | | 2004-10-08 | 98,900 | 7.70 | 7.76 | 7.66 | 7.68 | 00:00:00 | | 2004-10-11 | 94,500 | 7.66 | 7.66 | 7.55 | 7.65 | 00:00:00 | | 2004-10-12 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2004-10-13 | 244,600 | 7.62 | 7.62 | 7.42 | 7.52 | 00:00:00 | | 2004-10-14 | 122,000 | 7.46 | 7.47 | 7.42 | 7.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
