ABG.MC - Abengoa, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20180.030.030.030.030.0310,016,708
Feb 15, 20180.030.030.030.030.0310,195,921
Feb 14, 20180.030.030.030.030.033,513,070
Feb 13, 20180.030.030.030.030.035,308,855
Feb 12, 20180.030.030.030.030.032,795,524
Feb 09, 20180.030.030.030.030.037,788,812
Feb 08, 20180.030.030.030.030.032,448,661
Feb 07, 20180.030.030.030.030.0310,159,195
Feb 06, 20180.030.030.030.030.0339,432,304
Feb 05, 20180.030.030.030.030.0325,031,872
Feb 02, 20180.030.030.030.030.0323,981,188
Feb 01, 20180.030.030.030.030.0313,882,261
Jan 31, 20180.030.030.030.030.039,081,246
Jan 30, 20180.030.030.030.030.039,079,425
Jan 29, 20180.030.030.030.030.039,084,744
Jan 26, 20180.030.030.030.030.039,547,654
Jan 25, 20180.030.030.030.030.038,363,090
Jan 24, 20180.030.030.030.030.0311,663,350
Jan 23, 20180.030.030.030.030.0311,916,785
Jan 22, 20180.030.030.030.030.0323,799,749
Jan 19, 20180.030.030.030.030.0319,600,938
Jan 18, 20180.030.030.030.030.038,844,198
Jan 17, 20180.030.030.030.030.0334,748,839
Jan 16, 20180.030.030.030.030.0318,435,639
Jan 15, 20180.030.030.030.030.0329,695,722
Jan 12, 20180.030.040.030.030.0373,598,009
Jan 11, 20180.030.030.030.030.0335,021,763
Jan 10, 20180.030.030.030.030.0325,282,475
Jan 09, 20180.030.040.030.030.0344,058,551
Jan 08, 20180.030.040.030.030.0391,466,061
Jan 05, 20180.030.030.030.030.0313,859,252
Jan 04, 20180.030.030.030.030.037,793,673
Jan 03, 20180.030.030.030.030.033,684,125
Jan 02, 20180.030.030.030.030.0310,246,745
Dec 29, 20170.030.030.030.030.0321,218,974
Dec 28, 20170.030.030.030.030.0320,475,263
Dec 27, 20170.030.030.030.030.0316,261,140
Dec 22, 20170.030.030.030.030.0333,800,427
Dec 21, 20170.030.030.030.030.034,804,831
Dec 20, 20170.030.030.030.030.0310,258,943
Dec 19, 20170.030.030.030.030.036,956,336
Dec 18, 20170.030.030.030.030.0358,094,476
Dec 15, 20170.030.030.030.030.034,497,411
Dec 14, 20170.030.030.030.030.0314,686,147
Dec 13, 20170.030.030.030.030.037,100,606
Dec 12, 20170.030.030.030.030.038,851,847
Dec 11, 20170.030.030.030.030.0312,721,358
Dec 08, 20170.030.030.030.030.034,150,542
Dec 07, 20170.030.030.030.030.032,990,611
Dec 06, 20170.030.030.030.030.038,158,238
Dec 05, 20170.030.030.030.030.0341,307,655
Dec 04, 20170.030.030.030.030.0315,837,423
Dec 01, 20170.030.030.030.030.0327,088,496
Nov 30, 20170.030.030.030.030.0320,380,518
Nov 29, 20170.030.030.030.030.0312,014,913
Nov 28, 20170.030.030.030.030.0311,842,414
Nov 27, 20170.030.030.030.030.039,689,233
Nov 24, 20170.030.030.030.030.0316,920,577
Nov 23, 20170.030.030.030.030.0331,167,477
Nov 22, 20170.030.030.030.030.035,458,624
Nov 21, 20170.030.030.030.030.0323,944,370
Nov 20, 20170.030.030.030.030.038,007,659
Nov 17, 20170.030.030.030.030.037,648,470
Nov 16, 20170.030.030.030.030.0317,175,718
Nov 15, 20170.030.030.030.030.0348,025,478
Nov 14, 20170.040.040.030.030.0357,450,292
Nov 13, 20170.040.040.030.040.0411,724,801
Nov 10, 20170.030.040.030.030.039,462,251
Nov 09, 20170.030.040.030.030.0332,656,565
Nov 08, 20170.030.030.030.030.0345,120,248
Nov 07, 20170.030.040.030.030.0327,465,410
Nov 06, 20170.040.040.030.040.0436,796,544
Nov 03, 20170.040.040.030.040.0433,002,791
Nov 02, 20170.040.040.040.040.04155,531,640
Nov 01, 20170.030.030.030.030.037,851,930
Oct 31, 20170.030.030.030.030.0315,912,213
Oct 30, 20170.030.040.030.030.0320,319,050
Oct 27, 20170.030.030.030.030.0324,376,977
Oct 26, 20170.030.030.030.030.0341,804,534
Oct 25, 20170.040.040.030.030.0332,424,967
Oct 24, 20170.030.040.030.040.0493,387,922
Oct 23, 20170.030.030.030.030.033,979,083
Oct 20, 20170.030.030.030.030.036,247,553
Oct 19, 20170.030.030.030.030.036,496,675
Oct 18, 20170.030.030.030.030.036,232,954
Oct 17, 20170.030.030.030.030.0314,989,066
Oct 16, 20170.030.030.030.030.0313,052,037
Oct 13, 20170.030.030.030.030.036,445,725
Oct 12, 20170.030.030.030.030.034,002,477
Oct 11, 20170.030.030.030.030.0316,339,303
Oct 10, 20170.030.030.030.030.0319,161,770
Oct 09, 20170.030.030.030.030.0315,313,496
Oct 06, 20170.030.030.030.030.0318,617,672
Oct 05, 20170.030.030.030.030.0336,648,124
Oct 04, 20170.030.030.030.030.0314,686,286
Oct 03, 20170.030.030.030.030.0333,457,091
Oct 02, 20170.030.030.030.030.0332,860,916
Sep 29, 20170.030.030.030.030.0327,008,548
Sep 28, 20170.040.040.030.030.0338,577,263
Sep 27, 20170.030.030.030.030.0339,234,111
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...