ABG-P.MC - ABENGOA CLASE B

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.010.010.010.010.0122,250,220
Nov 16, 20170.010.010.010.010.0122,292,771
Nov 15, 20170.010.010.010.010.01121,177,216
Nov 14, 20170.010.010.010.010.0158,418,258
Nov 13, 20170.010.010.010.010.0132,528,482
Nov 10, 20170.010.010.010.010.0157,581,103
Nov 09, 20170.010.010.010.010.01167,117,470
Nov 08, 20170.010.010.010.010.0124,496,517
Nov 07, 20170.010.010.010.010.01121,154,802
Nov 06, 20170.010.010.010.010.0133,275,502
Nov 03, 20170.010.010.010.010.0188,549,337
Nov 02, 20170.010.020.010.010.01236,144,989
Nov 01, 20170.010.010.010.010.0115,707,102
Oct 31, 20170.010.010.010.010.01177,927,633
Oct 30, 20170.010.010.010.010.01205,812,324
Oct 27, 20170.010.010.010.010.0128,026,493
Oct 26, 20170.010.010.010.010.01285,722,195
Oct 25, 20170.010.010.010.010.0139,085,871
Oct 24, 20170.010.010.010.010.01277,670,393
Oct 23, 20170.010.010.010.010.0114,776,320
Oct 20, 20170.010.010.010.010.0112,343,525
Oct 19, 20170.010.010.010.010.0131,216,890
Oct 18, 20170.010.010.010.010.0119,996,438
Oct 17, 20170.010.010.010.010.0129,381,787
Oct 16, 20170.010.010.010.010.0119,945,173
Oct 13, 20170.010.010.010.010.0112,486,611
Oct 12, 20170.010.010.010.010.0114,286,417
Oct 11, 20170.010.010.010.010.0110,128,943
Oct 10, 20170.010.010.010.010.0123,627,561
Oct 09, 20170.010.010.010.010.0119,811,240
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20170.010.010.010.010.01236,877,951
Oct 04, 20170.010.010.010.010.0135,572,236
Oct 03, 20170.010.010.010.010.0148,928,550
Oct 02, 20170.010.010.010.010.0143,131,345
Sep 29, 20170.010.010.010.010.01163,574,318
Sep 28, 20170.010.010.010.010.01284,830,835
Sep 27, 20170.010.010.010.010.01238,083,730
Sep 26, 20170.010.010.010.010.01351,292,486
Sep 25, 20170.010.010.010.010.0114,393,322
Sep 22, 20170.010.010.010.010.0146,818,558
Sep 21, 20170.010.010.010.010.0125,055,543
Sep 20, 20170.010.010.010.010.01108,344,849
Sep 19, 20170.010.010.010.010.01222,645,132
Sep 18, 20170.010.010.010.010.01104,295,326
Sep 15, 20170.010.010.010.010.0118,945,914
Sep 14, 20170.010.010.010.010.0115,802,908
Sep 13, 20170.010.010.010.010.0116,412,295
Sep 12, 20170.010.010.010.010.0172,644,085
Sep 11, 20170.010.010.010.010.01145,653,158
Sep 08, 20170.010.010.010.010.0120,339,207
Sep 07, 20170.010.010.010.010.0113,778,803
Sep 06, 20170.010.010.010.010.0149,331,073
Sep 05, 20170.010.010.010.010.0119,541,727
Sep 04, 20170.010.010.010.010.0138,885,248
Sep 01, 20170.010.010.010.010.0167,007,303
Aug 31, 20170.010.010.010.010.0138,642,991
Aug 30, 20170.010.010.010.010.0121,817,861
Aug 29, 20170.010.010.010.010.0129,397,249
Aug 28, 20170.010.010.010.010.0120,471,088
Aug 25, 20170.010.010.010.010.0126,707,299
Aug 24, 20170.010.010.010.010.0122,322,763
Aug 23, 20170.010.010.010.010.0124,343,399
Aug 22, 20170.010.010.010.010.01179,841,764
Aug 21, 20170.010.010.010.010.0129,085,357
Aug 18, 20170.010.010.010.010.0125,313,365
Aug 17, 20170.010.010.010.010.0119,144,495
Aug 16, 20170.010.010.010.010.0120,515,576
Aug 15, 20170.010.010.010.010.0114,816,218
Aug 14, 20170.010.010.010.010.0169,870,171
Aug 11, 20170.010.010.010.010.01219,028,031
Aug 10, 20170.010.010.010.010.0132,728,708
Aug 09, 20170.010.010.010.010.0164,560,191
Aug 08, 20170.010.010.010.010.01151,022,175
Aug 07, 20170.010.010.010.010.0142,917,556
Aug 04, 20170.010.010.010.010.01128,725,314
Aug 03, 20170.010.010.010.010.01170,397,030
Aug 02, 20170.010.010.010.010.0151,660,840
Aug 01, 20170.010.010.010.010.01253,371,235
Jul 31, 20170.010.010.010.010.0129,912,832
Jul 28, 20170.010.010.010.010.0143,059,959
Jul 27, 20170.010.010.010.010.0120,963,382
Jul 26, 20170.010.010.010.010.0132,445,365
Jul 25, 20170.010.010.010.010.0124,941,114
Jul 24, 20170.010.010.010.010.01129,580,246
Jul 21, 20170.010.010.010.010.0152,234,552
Jul 20, 20170.010.010.010.010.0143,295,410
Jul 19, 20170.010.010.010.010.0132,908,813
Jul 18, 20170.010.010.010.010.0132,266,030
Jul 17, 20170.010.010.010.010.01117,189,151
Jul 14, 20170.010.010.010.010.0178,217,077
Jul 13, 20170.010.010.010.010.0150,597,708
Jul 12, 20170.010.010.010.010.0141,403,125
Jul 11, 20170.010.010.010.010.0141,654,865
Jul 10, 20170.010.010.010.010.0158,931,438
Jul 07, 20170.010.010.010.010.01667,015,011
Jul 06, 20170.010.010.010.010.0190,359,625
Jul 05, 20170.010.010.010.010.0197,192,119
Jul 04, 20170.010.010.010.010.0135,051,139
Jul 03, 20170.010.010.010.010.01182,613,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...