|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-31 | 261,200 | 8.40 | 8.46 | 8.26 | 8.46 | 00:00:00 | | 2005-04-01 | 62,200 | 8.34 | 8.34 | 8.28 | 8.28 | 00:00:00 | | 2005-04-04 | 235,900 | 8.25 | 8.32 | 8.02 | 8.20 | 00:00:00 | | 2005-04-05 | 181,900 | 8.16 | 8.44 | 8.16 | 8.43 | 00:00:00 | | 2005-04-06 | 102,700 | 8.45 | 8.56 | 8.37 | 8.53 | 00:00:00 | | 2005-04-07 | 35,100 | 8.45 | 8.51 | 8.45 | 8.50 | 00:00:00 | | 2005-04-08 | 345,500 | 8.53 | 8.53 | 8.40 | 8.50 | 00:00:00 | | 2005-04-11 | 120,300 | 8.49 | 8.82 | 8.49 | 8.65 | 00:00:00 | | 2005-04-12 | 165,800 | 8.75 | 8.75 | 8.58 | 8.73 | 00:00:00 | | 2005-04-13 | 114,500 | 8.74 | 8.80 | 8.70 | 8.74 | 00:00:00 | | 2005-04-14 | 26,500 | 8.65 | 8.75 | 8.55 | 8.71 | 00:00:00 | | 2005-04-15 | 40,500 | 8.68 | 8.68 | 8.42 | 8.64 | 00:00:00 | | 2005-04-18 | 85,700 | 8.45 | 8.51 | 8.25 | 8.45 | 00:00:00 | | 2005-04-19 | 100,800 | 8.31 | 8.47 | 8.31 | 8.47 | 00:00:00 | | 2005-04-20 | 130,600 | 8.46 | 8.47 | 8.32 | 8.47 | 00:00:00 | | 2005-04-21 | 64,600 | 8.43 | 8.47 | 8.22 | 8.47 | 00:00:00 | | 2005-04-22 | 66,100 | 8.38 | 8.49 | 8.29 | 8.45 | 00:00:00 | | 2005-04-25 | 177,300 | 8.38 | 8.50 | 8.31 | 8.50 | 00:00:00 | | 2005-04-26 | 36,500 | 8.50 | 8.50 | 8.35 | 8.42 | 00:00:00 | | 2005-04-27 | 96,900 | 8.33 | 8.41 | 8.22 | 8.24 | 00:00:00 | | 2005-04-28 | 59,300 | 8.35 | 8.37 | 8.13 | 8.13 | 00:00:00 | | 2005-04-29 | 60,700 | 8.11 | 8.35 | 8.05 | 8.28 | 00:00:00 | | 2005-05-02 | 42,400 | 8.30 | 8.45 | 8.28 | 8.29 | 00:00:00 | | 2005-05-03 | 216,900 | 8.28 | 8.28 | 8.21 | 8.21 | 00:00:00 | | 2005-05-04 | 335,600 | 8.21 | 8.28 | 8.03 | 8.10 | 00:00:00 | | 2005-05-05 | 268,500 | 8.11 | 8.20 | 8.11 | 8.11 | 00:00:00 | | 2005-05-06 | 128,200 | 8.11 | 8.15 | 8.09 | 8.12 | 00:00:00 | | 2005-05-09 | 195,200 | 8.12 | 8.15 | 8.09 | 8.11 | 00:00:00 | | 2005-05-10 | 229,100 | 8.14 | 8.24 | 8.11 | 8.13 | 00:00:00 | | 2005-05-11 | 273,000 | 8.13 | 8.13 | 8.06 | 8.09 | 00:00:00 | | 2005-05-12 | 277,100 | 8.09 | 8.15 | 8.06 | 8.11 | 00:00:00 | | 2005-05-13 | 161,200 | 8.17 | 8.18 | 8.10 | 8.15 | 00:00:00 | | 2005-05-16 | 131,900 | 8.22 | 8.28 | 8.22 | 8.23 | 00:00:00 | | 2005-05-17 | 97,700 | 8.28 | 8.30 | 8.21 | 8.30 | 00:00:00 | | 2005-05-18 | 144,000 | 8.30 | 8.48 | 8.30 | 8.43 | 00:00:00 | | 2005-05-19 | 158,500 | 8.49 | 8.49 | 8.33 | 8.40 | 00:00:00 | | 2005-05-20 | 110,700 | 8.40 | 8.42 | 8.26 | 8.30 | 00:00:00 | | 2005-05-23 | 143,600 | 8.38 | 8.48 | 8.35 | 8.45 | 00:00:00 | | 2005-05-24 | 241,200 | 8.49 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2005-05-25 | 83,700 | 8.50 | 8.50 | 8.44 | 8.46 | 00:00:00 | | 2005-05-26 | 218,500 | 8.51 | 8.64 | 8.49 | 8.60 | 00:00:00 | | 2005-05-27 | 269,100 | 8.66 | 8.87 | 8.61 | 8.87 | 00:00:00 | | 2005-05-30 | 200,400 | 8.84 | 8.88 | 8.74 | 8.85 | 00:00:00 | | 2005-05-31 | 249,200 | 8.87 | 8.89 | 8.65 | 8.76 | 00:00:00 | | 2005-06-01 | 148,700 | 8.79 | 8.85 | 8.75 | 8.85 | 00:00:00 | | 2005-06-02 | 166,100 | 8.85 | 8.97 | 8.77 | 8.81 | 00:00:00 | | 2005-06-03 | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 00:00:00 | | 2005-06-06 | 263,100 | 9.16 | 9.25 | 9.03 | 9.25 | 00:00:00 | | 2005-06-07 | 174,700 | 9.17 | 9.36 | 9.17 | 9.35 | 00:00:00 | | 2005-06-08 | 45,500 | 9.36 | 9.36 | 9.18 | 9.20 | 00:00:00 | | 2005-06-09 | 138,300 | 9.11 | 9.29 | 9.11 | 9.29 | 00:00:00 | | 2005-06-10 | 419,900 | 9.29 | 9.95 | 9.12 | 9.92 | 00:00:00 | | 2005-06-13 | 664,000 | 9.92 | 10.30 | 9.89 | 10.16 | 00:00:00 | | 2005-06-14 | 163,400 | 10.25 | 10.25 | 9.90 | 9.96 | 00:00:00 | | 2005-06-15 | 394,800 | 10.10 | 10.20 | 9.66 | 9.70 | 00:00:00 | | 2005-06-16 | 240,900 | 9.60 | 9.88 | 9.55 | 9.74 | 00:00:00 | | 2005-06-17 | 296,300 | 9.75 | 9.79 | 9.66 | 9.70 | 00:00:00 | | 2005-06-20 | 218,300 | 9.62 | 9.74 | 9.62 | 9.74 | 00:00:00 | | 2005-06-21 | 180,900 | 9.70 | 9.74 | 9.53 | 9.58 | 00:00:00 | | 2005-06-22 | 589,800 | 9.57 | 9.63 | 9.53 | 9.53 | 00:00:00 | | 2005-06-23 | 254,600 | 9.54 | 9.54 | 9.33 | 9.37 | 00:00:00 | | 2005-06-24 | 181,800 | 9.34 | 9.45 | 9.30 | 9.30 | 00:00:00 | | 2005-06-27 | 160,000 | 9.31 | 9.44 | 9.30 | 9.30 | 00:00:00 | | 2005-06-28 | 210,000 | 9.35 | 9.70 | 9.35 | 9.70 | 00:00:00 | | 2005-06-29 | 221,700 | 9.74 | 9.74 | 9.55 | 9.70 | 00:00:00 | | 2005-06-30 | 327,900 | 9.61 | 9.70 | 9.58 | 9.60 | 00:00:00 | | 2005-07-01 | 580,300 | 9.43 | 9.90 | 9.43 | 9.75 | 00:00:00 | | 2005-07-04 | 91,900 | 9.88 | 9.97 | 9.74 | 9.97 | 00:00:00 | | 2005-07-05 | 411,600 | 10.00 | 10.28 | 9.95 | 10.28 | 00:00:00 | | 2005-07-06 | 464,000 | 10.20 | 10.30 | 10.05 | 10.07 | 00:00:00 | | 2005-07-07 | 264,200 | 10.07 | 10.12 | 9.50 | 9.96 | 00:00:00 | | 2005-07-08 | 236,400 | 10.09 | 10.09 | 9.83 | 9.96 | 00:00:00 | | 2005-07-11 | 277,100 | 10.09 | 10.23 | 10.02 | 10.23 | 00:00:00 | | 2005-07-12 | 356,300 | 10.24 | 10.65 | 10.12 | 10.59 | 00:00:00 | | 2005-07-13 | 326,300 | 10.60 | 10.83 | 10.56 | 10.79 | 00:00:00 | | 2005-07-14 | 229,200 | 10.85 | 10.85 | 10.53 | 10.70 | 00:00:00 | | 2005-07-15 | 329,200 | 10.80 | 10.80 | 10.35 | 10.35 | 00:00:00 | | 2005-07-18 | 66,200 | 10.45 | 10.49 | 10.32 | 10.41 | 00:00:00 | | 2005-07-19 | 138,500 | 10.41 | 10.48 | 10.28 | 10.32 | 00:00:00 | | 2005-07-20 | 192,600 | 10.46 | 10.46 | 10.18 | 10.24 | 00:00:00 | | 2005-07-21 | 100,200 | 10.29 | 10.30 | 10.21 | 10.22 | 00:00:00 | | 2005-07-22 | 173,300 | 10.20 | 10.38 | 10.15 | 10.19 | 00:00:00 | | 2005-07-25 | 284,800 | 10.19 | 10.32 | 10.06 | 10.21 | 00:00:00 | | 2005-07-26 | 58,500 | 10.37 | 10.37 | 10.24 | 10.24 | 00:00:00 | | 2005-07-27 | 101,100 | 10.34 | 10.60 | 10.34 | 10.50 | 00:00:00 | | 2005-07-28 | 202,500 | 10.50 | 10.96 | 10.50 | 10.88 | 00:00:00 | | 2005-07-29 | 241,900 | 10.88 | 11.02 | 10.65 | 10.70 | 00:00:00 | | 2005-08-01 | 142,000 | 10.88 | 11.10 | 10.70 | 10.72 | 00:00:00 | | 2005-08-02 | 115,900 | 10.79 | 10.99 | 10.79 | 10.95 | 00:00:00 | | 2005-08-03 | 226,000 | 10.95 | 11.65 | 10.95 | 11.63 | 00:00:00 | | 2005-08-04 | 213,700 | 11.63 | 11.71 | 11.26 | 11.26 | 00:00:00 | | 2005-08-05 | 155,800 | 11.40 | 11.40 | 10.88 | 10.95 | 00:00:00 | | 2005-08-08 | 170,500 | 10.95 | 11.48 | 10.93 | 11.43 | 00:00:00 | | 2005-08-09 | 127,100 | 11.26 | 11.45 | 11.13 | 11.43 | 00:00:00 | | 2005-08-10 | 214,900 | 11.40 | 11.55 | 11.36 | 11.47 | 00:00:00 | | 2005-08-11 | 539,800 | 11.44 | 11.45 | 11.36 | 11.45 | 00:00:00 | | 2005-08-12 | 334,100 | 11.49 | 11.70 | 11.41 | 11.50 | 00:00:00 | | 2005-08-15 | 28,800 | 11.68 | 11.68 | 11.38 | 11.58 | 00:00:00 | | 2005-08-16 | 186,400 | 11.63 | 11.75 | 11.52 | 11.65 | 00:00:00 | | 2005-08-17 | 76,400 | 11.70 | 11.75 | 11.54 | 11.55 | 00:00:00 | | 2005-08-18 | 49,900 | 11.65 | 11.65 | 11.40 | 11.65 | 00:00:00 | | 2005-08-19 | 216,000 | 11.65 | 11.96 | 11.65 | 11.95 | 00:00:00 | | 2005-08-22 | 189,000 | 12.00 | 12.20 | 11.96 | 12.11 | 00:00:00 | | 2005-08-23 | 270,500 | 12.15 | 12.15 | 11.70 | 11.77 | 00:00:00 | | 2005-08-24 | 98,200 | 11.77 | 11.95 | 11.74 | 11.90 | 00:00:00 | | 2005-08-25 | 155,000 | 11.80 | 12.00 | 11.77 | 11.98 | 00:00:00 | | 2005-08-26 | 82,800 | 11.86 | 12.04 | 11.76 | 11.85 | 00:00:00 | | 2005-08-29 | 146,900 | 11.80 | 12.10 | 11.60 | 11.86 | 00:00:00 | | 2005-08-30 | 238,300 | 12.00 | 12.09 | 11.95 | 11.95 | 00:00:00 | | 2005-08-31 | 168,200 | 12.10 | 12.39 | 12.01 | 12.30 | 00:00:00 | | 2005-09-01 | 620,800 | 12.50 | 12.96 | 12.50 | 12.85 | 00:00:00 | | 2005-09-02 | 279,900 | 12.87 | 12.90 | 12.70 | 12.88 | 00:00:00 | | 2005-09-05 | 291,200 | 12.90 | 13.25 | 12.89 | 13.00 | 00:00:00 | | 2005-09-06 | 685,400 | 13.00 | 13.95 | 13.00 | 13.80 | 00:00:00 | | 2005-09-07 | 513,500 | 13.80 | 14.50 | 13.80 | 14.19 | 00:00:00 | | 2005-09-08 | 371,700 | 14.25 | 14.25 | 13.89 | 14.00 | 00:00:00 | | 2005-09-09 | 398,700 | 14.02 | 14.30 | 14.01 | 14.20 | 00:00:00 | | 2005-09-12 | 305,700 | 14.17 | 15.04 | 14.17 | 14.80 | 00:00:00 | | 2005-09-13 | 324,400 | 15.00 | 15.00 | 14.05 | 14.18 | 00:00:00 | | 2005-09-14 | 358,000 | 14.05 | 14.47 | 13.82 | 13.97 | 00:00:00 | | 2005-09-15 | 411,900 | 13.96 | 14.65 | 13.80 | 14.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
