|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 122,000 | 7.46 | 7.47 | 7.42 | 7.42 | 00:00:00 | | 2004-10-15 | 48,200 | 7.42 | 7.53 | 7.42 | 7.53 | 00:00:00 | | 2004-10-18 | 120,200 | 7.54 | 7.65 | 7.54 | 7.63 | 00:00:00 | | 2004-10-19 | 335,800 | 7.59 | 7.59 | 7.42 | 7.42 | 00:00:00 | | 2004-10-20 | 139,300 | 7.42 | 7.55 | 7.42 | 7.43 | 00:00:00 | | 2004-10-21 | 297,000 | 7.48 | 7.48 | 7.12 | 7.20 | 00:00:00 | | 2004-10-22 | 200,700 | 7.20 | 7.28 | 7.13 | 7.17 | 00:00:00 | | 2004-10-25 | 84,200 | 7.15 | 7.19 | 7.05 | 7.19 | 00:00:00 | | 2004-10-26 | 69,900 | 7.13 | 7.19 | 7.10 | 7.13 | 00:00:00 | | 2004-10-27 | 88,500 | 7.16 | 7.34 | 7.10 | 7.27 | 00:00:00 | | 2004-10-28 | 70,800 | 7.35 | 7.36 | 7.21 | 7.25 | 00:00:00 | | 2004-10-29 | 46,300 | 7.20 | 7.28 | 7.18 | 7.28 | 00:00:00 | | 2004-11-01 | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 00:00:00 | | 2004-11-02 | 49,000 | 7.31 | 7.31 | 7.20 | 7.25 | 00:00:00 | | 2004-11-03 | 79,000 | 7.25 | 7.30 | 7.15 | 7.25 | 00:00:00 | | 2004-11-04 | 142,900 | 7.24 | 7.26 | 7.17 | 7.26 | 00:00:00 | | 2004-11-05 | 86,100 | 7.24 | 7.25 | 7.20 | 7.21 | 00:00:00 | | 2004-11-08 | 65,300 | 7.20 | 7.21 | 7.15 | 7.20 | 00:00:00 | | 2004-11-09 | 44,400 | 7.17 | 7.20 | 7.16 | 7.16 | 00:00:00 | | 2004-11-10 | 68,600 | 7.16 | 7.19 | 7.12 | 7.14 | 00:00:00 | | 2004-11-11 | 66,400 | 7.15 | 7.17 | 7.08 | 7.14 | 00:00:00 | | 2004-11-12 | 244,300 | 7.16 | 7.17 | 7.05 | 7.10 | 00:00:00 | | 2004-11-15 | 107,700 | 7.19 | 7.19 | 7.06 | 7.06 | 00:00:00 | | 2004-11-16 | 81,800 | 7.07 | 7.14 | 7.02 | 7.05 | 00:00:00 | | 2004-11-17 | 192,700 | 7.05 | 7.09 | 6.94 | 7.00 | 00:00:00 | | 2004-11-18 | 223,600 | 7.02 | 7.04 | 6.91 | 7.01 | 00:00:00 | | 2004-11-19 | 326,500 | 7.05 | 7.17 | 7.05 | 7.11 | 00:00:00 | | 2004-11-22 | 66,000 | 7.16 | 7.22 | 7.12 | 7.22 | 00:00:00 | | 2004-11-23 | 127,600 | 7.26 | 7.30 | 7.25 | 7.25 | 00:00:00 | | 2004-11-24 | 89,500 | 7.29 | 7.33 | 7.27 | 7.31 | 00:00:00 | | 2004-11-25 | 51,700 | 7.26 | 7.30 | 7.23 | 7.29 | 00:00:00 | | 2004-11-26 | 25,500 | 7.29 | 7.32 | 7.26 | 7.32 | 00:00:00 | | 2004-11-29 | 110,000 | 7.35 | 7.35 | 7.24 | 7.29 | 00:00:00 | | 2004-11-30 | 45,200 | 7.26 | 7.33 | 7.22 | 7.28 | 00:00:00 | | 2004-12-01 | 46,400 | 7.30 | 7.35 | 7.25 | 7.29 | 00:00:00 | | 2004-12-02 | 90,400 | 7.35 | 7.35 | 7.25 | 7.33 | 00:00:00 | | 2004-12-03 | 121,500 | 7.35 | 7.35 | 7.32 | 7.33 | 00:00:00 | | 2004-12-06 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2004-12-07 | 97,600 | 7.38 | 7.38 | 7.21 | 7.30 | 00:00:00 | | 2004-12-08 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2004-12-09 | 93,800 | 7.33 | 7.33 | 7.22 | 7.27 | 00:00:00 | | 2004-12-10 | 74,900 | 7.29 | 7.33 | 7.28 | 7.30 | 00:00:00 | | 2004-12-13 | 219,900 | 7.26 | 7.35 | 7.26 | 7.34 | 00:00:00 | | 2004-12-14 | 130,000 | 7.39 | 7.40 | 7.33 | 7.36 | 00:00:00 | | 2004-12-15 | 86,300 | 7.35 | 7.38 | 7.33 | 7.33 | 00:00:00 | | 2004-12-16 | 71,200 | 7.37 | 7.38 | 7.31 | 7.38 | 00:00:00 | | 2004-12-17 | 129,900 | 7.39 | 7.45 | 7.31 | 7.42 | 00:00:00 | | 2004-12-20 | 257,800 | 7.37 | 7.60 | 7.36 | 7.58 | 00:00:00 | | 2004-12-21 | 196,400 | 7.62 | 7.67 | 7.59 | 7.62 | 00:00:00 | | 2004-12-22 | 92,900 | 7.65 | 7.68 | 7.54 | 7.54 | 00:00:00 | | 2004-12-23 | 91,700 | 7.54 | 7.54 | 7.43 | 7.43 | 00:00:00 | | 2004-12-24 | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 00:00:00 | | 2004-12-27 | 130,600 | 7.36 | 7.47 | 7.30 | 7.40 | 00:00:00 | | 2004-12-28 | 21,200 | 7.46 | 7.48 | 7.36 | 7.36 | 00:00:00 | | 2004-12-29 | 139,200 | 7.43 | 7.43 | 7.22 | 7.30 | 00:00:00 | | 2004-12-30 | 89,000 | 7.29 | 7.34 | 7.22 | 7.27 | 00:00:00 | | 2004-12-31 | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 00:00:00 | | 2005-01-03 | 22,900 | 7.23 | 7.38 | 7.23 | 7.37 | 00:00:00 | | 2005-01-04 | 368,600 | 7.39 | 7.70 | 7.39 | 7.58 | 00:00:00 | | 2005-01-05 | 120,700 | 7.50 | 7.50 | 7.41 | 7.43 | 00:00:00 | | 2005-01-06 | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 00:00:00 | | 2005-01-07 | 327,300 | 7.42 | 7.52 | 7.30 | 7.38 | 00:00:00 | | 2005-01-10 | 44,700 | 7.39 | 7.47 | 7.39 | 7.44 | 00:00:00 | | 2005-01-11 | 75,900 | 7.49 | 7.57 | 7.45 | 7.51 | 00:00:00 | | 2005-01-12 | 65,600 | 7.56 | 7.60 | 7.50 | 7.54 | 00:00:00 | | 2005-01-13 | 165,300 | 7.54 | 7.66 | 7.51 | 7.58 | 00:00:00 | | 2005-01-14 | 297,200 | 7.54 | 7.85 | 7.54 | 7.82 | 00:00:00 | | 2005-01-17 | 440,200 | 7.98 | 8.19 | 7.90 | 8.12 | 00:00:00 | | 2005-01-18 | 328,400 | 8.12 | 8.35 | 8.12 | 8.30 | 00:00:00 | | 2005-01-19 | 393,800 | 8.33 | 8.57 | 8.30 | 8.55 | 00:00:00 | | 2005-01-20 | 254,700 | 8.50 | 8.60 | 8.41 | 8.50 | 00:00:00 | | 2005-01-21 | 89,700 | 8.52 | 8.52 | 8.41 | 8.41 | 00:00:00 | | 2005-01-24 | 136,000 | 8.39 | 8.48 | 8.30 | 8.48 | 00:00:00 | | 2005-01-25 | 98,700 | 8.45 | 8.55 | 8.40 | 8.51 | 00:00:00 | | 2005-01-26 | 433,000 | 8.53 | 8.56 | 8.40 | 8.48 | 00:00:00 | | 2005-01-27 | 330,300 | 8.42 | 8.43 | 8.26 | 8.32 | 00:00:00 | | 2005-01-28 | 122,900 | 8.34 | 8.38 | 8.26 | 8.27 | 00:00:00 | | 2005-01-31 | 105,500 | 8.25 | 8.31 | 8.20 | 8.24 | 00:00:00 | | 2005-02-01 | 143,300 | 8.29 | 8.29 | 8.15 | 8.20 | 00:00:00 | | 2005-02-02 | 215,800 | 8.22 | 8.38 | 8.20 | 8.35 | 00:00:00 | | 2005-02-03 | 1,206,400 | 8.41 | 8.51 | 8.41 | 8.47 | 00:00:00 | | 2005-02-04 | 1,230,200 | 8.47 | 8.54 | 8.34 | 8.37 | 00:00:00 | | 2005-02-07 | 109,000 | 8.39 | 8.40 | 8.30 | 8.39 | 00:00:00 | | 2005-02-08 | 135,800 | 8.27 | 8.35 | 8.21 | 8.34 | 00:00:00 | | 2005-02-09 | 86,600 | 8.37 | 8.40 | 8.25 | 8.35 | 00:00:00 | | 2005-02-10 | 477,200 | 8.25 | 8.38 | 8.25 | 8.37 | 00:00:00 | | 2005-02-11 | 2,235,800 | 8.41 | 8.86 | 8.40 | 8.70 | 00:00:00 | | 2005-02-14 | 737,100 | 8.70 | 8.86 | 8.66 | 8.84 | 00:00:00 | | 2005-02-15 | 247,200 | 8.85 | 8.89 | 8.80 | 8.86 | 00:00:00 | | 2005-02-16 | 118,100 | 8.82 | 8.82 | 8.64 | 8.70 | 00:00:00 | | 2005-02-17 | 277,800 | 8.71 | 8.86 | 8.71 | 8.76 | 00:00:00 | | 2005-02-18 | 50,900 | 8.76 | 8.95 | 8.66 | 8.83 | 00:00:00 | | 2005-02-21 | 289,400 | 8.80 | 8.89 | 8.60 | 8.64 | 00:00:00 | | 2005-02-22 | 164,700 | 8.60 | 8.60 | 8.20 | 8.50 | 00:00:00 | | 2005-02-23 | 46,400 | 8.25 | 8.44 | 8.25 | 8.42 | 00:00:00 | | 2005-02-24 | 97,600 | 8.33 | 8.75 | 8.33 | 8.50 | 00:00:00 | | 2005-02-25 | 21,000 | 8.57 | 8.69 | 8.52 | 8.65 | 00:00:00 | | 2005-02-28 | 94,500 | 8.76 | 8.84 | 8.67 | 8.80 | 00:00:00 | | 2005-03-01 | 85,600 | 8.77 | 8.87 | 8.74 | 8.85 | 00:00:00 | | 2005-03-02 | 140,900 | 8.81 | 8.85 | 8.74 | 8.78 | 00:00:00 | | 2005-03-03 | 53,300 | 8.65 | 8.73 | 8.54 | 8.72 | 00:00:00 | | 2005-03-04 | 28,200 | 8.61 | 8.76 | 8.61 | 8.75 | 00:00:00 | | 2005-03-07 | 202,600 | 8.63 | 8.82 | 8.63 | 8.80 | 00:00:00 | | 2005-03-08 | 121,800 | 8.83 | 8.83 | 8.80 | 8.82 | 00:00:00 | | 2005-03-09 | 198,400 | 8.82 | 8.87 | 8.75 | 8.80 | 00:00:00 | | 2005-03-10 | 147,000 | 8.79 | 8.79 | 8.46 | 8.57 | 00:00:00 | | 2005-03-11 | 45,000 | 8.55 | 8.70 | 8.55 | 8.58 | 00:00:00 | | 2005-03-14 | 140,500 | 8.60 | 8.63 | 8.45 | 8.50 | 00:00:00 | | 2005-03-15 | 106,500 | 8.46 | 8.55 | 8.46 | 8.50 | 00:00:00 | | 2005-03-16 | 143,100 | 8.52 | 8.54 | 8.48 | 8.50 | 00:00:00 | | 2005-03-17 | 118,800 | 8.49 | 8.51 | 8.40 | 8.50 | 00:00:00 | | 2005-03-18 | 67,500 | 8.50 | 8.50 | 8.40 | 8.48 | 00:00:00 | | 2005-03-21 | 50,000 | 8.48 | 8.52 | 8.40 | 8.50 | 00:00:00 | | 2005-03-22 | 134,200 | 8.50 | 8.54 | 8.45 | 8.45 | 00:00:00 | | 2005-03-23 | 32,000 | 8.28 | 8.40 | 8.22 | 8.34 | 00:00:00 | | 2005-03-24 | 10,400 | 8.45 | 8.45 | 8.34 | 8.45 | 00:00:00 | | 2005-03-25 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2005-03-28 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2005-03-29 | 78,300 | 8.30 | 8.45 | 8.22 | 8.45 | 00:00:00 | | 2005-03-30 | 100,400 | 8.40 | 8.40 | 8.30 | 8.32 | 00:00:00 | | 2005-03-31 | 261,200 | 8.40 | 8.46 | 8.26 | 8.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
