U.S. Markets closed

Abengoa, S.A. (ABG.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
0.039-0.001 (-2.500%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.040.040.040.040.0411,121,004
Aug 17, 20170.040.040.040.040.0410,640,837
Aug 16, 20170.040.040.040.040.044,444,932
Aug 15, 20170.040.040.040.040.044,347,376
Aug 14, 20170.040.040.040.040.0411,063,856
Aug 11, 20170.040.040.040.040.0416,661,828
Aug 10, 20170.040.040.040.040.049,702,309
Aug 09, 20170.040.040.040.040.0459,530,123
Aug 08, 20170.040.040.040.040.0458,269,025
Aug 07, 20170.040.040.040.040.0426,998,806
Aug 04, 20170.040.040.040.040.0484,407,878
Aug 03, 20170.040.040.040.040.0447,208,039
Aug 02, 20170.040.040.040.040.049,502,970
Aug 01, 20170.040.040.040.040.0453,541,730
Jul 31, 20170.040.040.040.040.042,417,006
Jul 28, 20170.040.040.040.040.046,810,745
Jul 27, 20170.040.040.040.040.043,717,221
Jul 26, 20170.040.040.040.040.046,723,621
Jul 25, 20170.040.040.040.040.0412,684,305
Jul 24, 20170.040.040.040.040.0428,913,981
Jul 21, 20170.040.040.030.030.0311,479,797
Jul 20, 20170.030.040.030.040.0432,825,281
Jul 19, 20170.030.040.030.030.039,528,388
Jul 18, 20170.030.040.030.040.049,625,086
Jul 17, 20170.040.040.030.040.0425,600,870
Jul 14, 20170.040.040.030.030.0326,478,708
Jul 13, 20170.040.040.030.040.0440,564,417
Jul 12, 20170.040.040.040.040.0411,875,818
Jul 11, 20170.040.040.040.040.0421,838,886
Jul 10, 20170.040.040.040.040.0458,568,446
Jul 07, 20170.030.040.030.040.0470,667,206
Jul 06, 20170.030.030.030.030.0325,295,925
Jul 05, 20170.040.040.030.030.0321,219,416
Jul 04, 20170.030.040.030.030.0313,787,405
Jul 03, 20170.040.040.030.040.0429,566,446
Jun 30, 20170.040.040.040.040.0465,667,764
Jun 29, 20170.030.040.030.040.0482,053,677
Jun 28, 20170.040.040.030.040.04165,544,647
Jun 27, 20170.030.040.030.040.04236,599,489
Jun 26, 20170.030.030.030.030.0316,659,477
Jun 23, 20170.030.030.030.030.0316,115,600
Jun 22, 20170.030.030.030.030.0319,679,329
Jun 21, 20170.030.030.030.030.0311,891,682
Jun 20, 20170.030.030.030.030.0324,222,022
Jun 19, 20170.030.030.030.030.0325,618,315
Jun 16, 20170.030.030.030.030.0311,659,169
Jun 15, 20170.030.030.030.030.0324,382,379
Jun 14, 20170.030.040.030.030.0321,109,014
Jun 13, 20170.030.030.030.030.0341,719,752
Jun 12, 20170.030.030.030.030.0320,763,521
Jun 09, 20170.030.030.030.030.0349,013,435
Jun 08, 20170.030.040.030.030.0353,380,531
Jun 07, 20170.040.040.030.040.0427,762,010
Jun 06, 20170.040.040.040.040.0423,870,430
Jun 05, 20170.040.040.040.040.0427,586,793
Jun 02, 20170.040.040.040.040.0418,864,811
Jun 01, 20170.040.040.040.040.0417,755,797
May 31, 20170.040.040.040.040.0417,938,156
May 30, 20170.040.040.040.040.0432,377,200
May 29, 20170.040.040.040.040.0418,462,113
May 26, 20170.040.040.040.040.0469,849,685
May 25, 20170.040.040.040.040.0414,844,229
May 24, 20170.040.040.040.040.0423,901,953
May 23, 20170.040.040.040.040.0418,183,403
May 22, 20170.040.040.040.040.0414,487,848
May 19, 20170.040.040.040.040.0463,911,397
May 18, 20170.040.040.040.040.0475,130,197
May 17, 20170.040.040.040.040.0455,479,017
May 16, 20170.040.050.040.040.0446,527,950
May 15, 20170.040.050.040.040.0441,959,266
May 12, 20170.050.050.040.040.04181,651,159
May 11, 20170.040.050.040.040.04151,878,409
May 10, 20170.030.040.030.040.0449,166,213
May 09, 20170.030.030.030.030.0339,070,263
May 08, 20170.030.030.030.030.0320,362,511
May 05, 20170.030.030.030.030.0327,315,238
May 04, 20170.030.030.030.030.0344,167,851
May 03, 20170.030.030.030.030.0320,853,230
May 02, 20170.030.030.030.030.0369,371,847
Apr 28, 20170.030.030.030.030.0357,581,208
Apr 27, 20170.030.030.030.030.0367,448,449
Apr 26, 20170.030.030.030.030.0387,172,827
Apr 25, 20170.030.030.030.030.0394,283,825
Apr 24, 20170.030.030.030.030.0328,625,241
Apr 21, 20170.030.030.030.030.0327,513,791
Apr 20, 20170.030.030.030.030.0325,763,081
Apr 19, 20170.030.040.030.030.0333,232,404
Apr 18, 20170.040.040.030.030.0355,872,428
Apr 13, 20170.040.040.030.040.0428,617,721
Apr 12, 20170.040.040.040.040.0442,053,584
Apr 11, 20170.040.040.040.040.0467,552,106
Apr 10, 20170.040.040.040.040.0487,283,283
Apr 07, 20170.040.040.030.040.04131,663,604
Apr 06, 20170.040.040.030.030.03246,615,829
Apr 05, 20170.050.050.040.040.04172,579,409
Apr 04, 20170.060.060.050.050.05186,190,348
Apr 03, 20170.060.070.050.050.05329,603,051
Mar 31, 20170.040.090.040.050.05362,554,788
Mar 30, 20170.500.510.270.270.2718,772,736
Mar 29, 20170.760.830.480.520.5215,720,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...