ABG.MC - Abengoa, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.02140.02150.02100.02140.02141,945,797
Sep 14, 20180.02300.02300.02160.02200.02207,490,620
Sep 13, 20180.02080.02290.02080.02260.022623,954,728
Sep 12, 20180.02060.02080.02010.02080.02083,807,475
Sep 11, 20180.02090.02090.02010.02040.02045,227,779
Sep 10, 20180.02080.02140.02050.02060.02067,993,614
Sep 07, 20180.02140.02140.02050.02100.02104,999,220
Sep 06, 20180.02140.02230.02040.02100.021016,661,614
Sep 05, 20180.02370.02380.02100.02150.021522,082,960
Sep 04, 20180.02270.02370.02270.02310.023112,461,528
Sep 03, 20180.02160.02440.01910.02230.022342,408,337
Aug 31, 20180.02370.02440.02160.02170.021752,884,575
Aug 30, 20180.02700.02740.02260.02440.024461,347,034
Aug 29, 20180.02890.02940.02680.02720.027258,283,249
Aug 28, 20180.02930.03040.02910.02920.029221,513,815
Aug 27, 20180.02930.02930.02870.02900.02901,695,613
Aug 24, 20180.02880.02940.02830.02880.02885,432,071
Aug 23, 20180.02810.02910.02810.02840.02844,459,431
Aug 22, 20180.02860.02860.02780.02810.02813,939,980
Aug 21, 20180.02900.02910.02820.02860.02864,295,706
Aug 20, 20180.02780.02980.02780.02840.028424,847,519
Aug 17, 20180.02770.02780.02750.02770.02772,652,101
Aug 16, 20180.02760.02810.02750.02750.02754,290,239
Aug 15, 20180.02790.02850.02770.02770.02771,836,998
Aug 14, 20180.02780.02870.02780.02840.028413,409,672
Aug 13, 20180.02740.02790.02730.02780.02784,700,084
Aug 10, 20180.02810.02810.02740.02740.02745,978,461
Aug 09, 20180.02810.02820.02770.02800.02803,250,543
Aug 08, 20180.02800.02850.02760.02800.02807,460,831
Aug 07, 20180.02740.02870.02740.02780.02787,831,537
Aug 06, 20180.02740.02800.02730.02770.02773,318,923
Aug 03, 20180.02760.02800.02730.02740.02746,870,207
Aug 02, 20180.02760.02800.02710.02760.02767,780,984
Aug 01, 20180.02820.02870.02730.02770.027715,716,662
Jul 31, 20180.02940.03000.02810.02860.028644,077,594
Jul 30, 20180.03000.03150.02920.02990.029924,672,078
Jul 27, 20180.02900.03030.02900.02930.02939,568,101
Jul 26, 20180.02940.02970.02920.02930.02935,301,553
Jul 25, 20180.02990.02990.02910.02970.02974,635,520
Jul 24, 20180.03120.03170.02950.02950.029517,287,718
Jul 23, 20180.02950.03050.02870.03040.030420,502,821
Jul 20, 20180.03060.03110.02950.02950.029510,327,555
Jul 19, 20180.03100.03220.03000.03060.030620,776,484
Jul 18, 20180.03150.03240.02870.03080.030852,712,324
Jul 17, 20180.02790.03130.02770.03130.031340,001,159
Jul 16, 20180.02790.02840.02750.02760.02768,254,591
Jul 13, 20180.02940.02950.02780.02800.02808,506,609
Jul 12, 20180.02840.03100.02820.02880.028845,259,676
Jul 11, 20180.02780.02780.02700.02760.02768,159,625
Jul 10, 20180.02740.02800.02700.02760.027612,784,889
Jul 09, 20180.02790.02840.02730.02730.02736,187,332
Jul 06, 20180.02830.02860.02760.02790.02796,307,365
Jul 05, 20180.02890.02890.02770.02820.02828,701,060
Jul 04, 20180.02800.02970.02740.02840.028419,048,809
Jul 03, 20180.02830.02850.02720.02770.027718,029,086
Jul 02, 20180.02900.02900.02790.02850.028512,475,051
Jun 29, 20180.03180.03220.02900.02920.029241,017,739
Jun 28, 20180.03170.03250.03120.03160.03169,952,356
Jun 27, 20180.03310.03430.03200.03240.032442,693,926
Jun 26, 20180.03100.03340.03020.03270.032746,158,185
Jun 25, 20180.03300.03370.03000.03000.030037,153,116
Jun 22, 20180.03480.03550.03260.03280.032871,254,613
Jun 21, 20180.03320.03650.03300.03400.0340151,244,415
Jun 20, 20180.03160.03400.03140.03260.032669,062,361
Jun 19, 20180.02980.03260.02910.03110.031148,890,825
Jun 18, 20180.02820.03020.02820.02990.029924,756,305
Jun 15, 20180.03200.03200.02820.02860.028649,081,837
Jun 14, 20180.03300.03400.03060.03100.031038,619,153
Jun 13, 20180.02870.03250.02730.03250.0325100,686,757
Jun 12, 20180.03250.03500.02860.02920.0292152,362,043
Jun 11, 20180.02490.03280.02420.03200.0320183,904,245
Jun 08, 20180.02190.02430.02190.02420.024250,665,944
Jun 07, 20180.02340.02520.02140.02150.021585,955,188
Jun 06, 20180.02180.02190.02130.02180.02184,895,243
Jun 05, 20180.02200.02200.02110.02130.02136,881,820
Jun 04, 20180.02190.02220.02150.02190.02193,527,145
Jun 01, 20180.02170.02270.02160.02160.02167,734,859
May 31, 20180.02140.02370.02140.02190.021916,381,717
May 30, 20180.02200.02210.02100.02140.02145,635,189
May 29, 20180.02310.02310.02100.02170.021712,528,552
May 28, 20180.02380.02380.02310.02330.02332,916,502
May 25, 20180.02420.02420.02330.02340.02346,401,737
May 24, 20180.02400.02480.02390.02400.02406,873,273
May 23, 20180.02420.02420.02360.02380.02382,963,313
May 22, 20180.02360.02470.02360.02380.023810,560,919
May 21, 20180.02330.02380.02320.02330.02336,169,483
May 18, 20180.02440.02440.02320.02360.023610,645,521
May 17, 20180.02400.02500.02400.02450.02458,900,890
May 16, 20180.02500.02500.02390.02400.02408,441,085
May 15, 20180.02520.02520.02450.02470.02475,528,795
May 14, 20180.02500.02540.02490.02500.02506,099,318
May 11, 20180.02560.02560.02480.02520.025216,695,950
May 10, 20180.02580.02730.02450.02530.025385,238,980
May 09, 20180.02450.02490.02360.02410.024110,063,624
May 08, 20180.02430.02500.02390.02430.02436,743,972
May 07, 20180.02390.02480.02380.02450.024514,500,676
May 04, 20180.02380.02480.02340.02370.023712,617,306
May 03, 20180.02380.02400.02310.02360.02369,643,257
May 02, 20180.02420.02430.02350.02380.02388,176,392
Apr 30, 20180.02490.02490.02360.02380.023810,683,527
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...