ABG.MC - Abengoa, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20180.03160.03400.03140.03260.032669,062,361
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
Apr 27, 20180.02440.02650.02420.02430.024325,415,305
Apr 26, 20180.02430.02500.02410.02480.02487,772,977
Apr 25, 20180.02530.02570.02410.02410.024111,022,089
Apr 24, 20180.02560.02640.02450.02540.025423,530,489
Apr 23, 20180.02510.02790.02460.02500.025042,961,641
Apr 20, 20180.02540.02700.02450.02580.025823,980,411
Apr 19, 20180.02250.02620.02210.02490.024957,164,808
Apr 18, 20180.02680.02690.02220.02300.023075,948,135
Apr 17, 20180.02080.02770.02060.02760.027698,561,791
Apr 16, 20180.01990.02200.01900.02120.021219,427,772
Apr 13, 20180.01960.02040.01850.02000.020012,568,041
Apr 12, 20180.02000.02130.01800.01940.019437,616,341
Apr 11, 20180.02240.02260.01690.01940.019475,581,420
Apr 10, 20180.02390.02400.02230.02240.022410,115,717
Apr 09, 20180.02320.02410.02320.02330.02334,948,790
Apr 06, 20180.02340.02360.02280.02320.02327,503,569
Apr 05, 20180.02300.02360.02240.02310.023114,019,106
Apr 04, 20180.02460.02530.02210.02280.022824,280,793
Apr 03, 20180.02700.02710.02300.02470.024729,965,477
Mar 29, 20180.02640.02700.02620.02680.02685,859,775
Mar 28, 20180.02690.02690.02620.02640.02649,975,273
Mar 27, 20180.02740.02780.02700.02740.027415,390,095
Mar 26, 20180.02790.02790.02740.02760.02765,180,368
Mar 23, 20180.02800.02800.02750.02780.02784,230,870
Mar 22, 20180.02800.02830.02750.02800.028011,812,155
Mar 21, 20180.02750.02800.02750.02770.02776,224,709
Mar 20, 20180.02820.02820.02760.02760.02766,179,884
Mar 19, 20180.02890.02900.02790.02800.02809,878,774
Mar 16, 20180.02780.02860.02740.02860.028615,651,164
Mar 15, 20180.02790.02800.02750.02760.02765,749,210
Mar 14, 20180.02770.02800.02760.02790.02793,131,548
Mar 13, 20180.02790.02810.02770.02780.02788,540,784
Mar 12, 20180.02780.02920.02780.02830.02837,264,623
Mar 09, 20180.02810.02940.02770.02800.028018,381,424
Mar 08, 20180.02840.02840.02750.02800.02807,220,478
Mar 07, 20180.02850.02850.02780.02800.02806,318,603
Mar 06, 20180.02800.02900.02800.02840.028417,321,242
Mar 05, 20180.02790.02800.02740.02750.02753,631,217
Mar 02, 20180.02850.02850.02710.02780.02787,896,471
Mar 01, 20180.02910.02940.02710.02750.027519,343,295
Feb 28, 20180.02980.02990.02850.02850.02857,155,694
Feb 27, 20180.03000.03070.02890.02950.029513,855,922
Feb 26, 20180.02800.03050.02760.02990.029917,629,769
Feb 23, 20180.02780.02830.02770.02800.02802,979,676
Feb 22, 20180.02830.02830.02760.02790.02793,067,083
Feb 21, 20180.02800.02800.02770.02800.02801,673,178
Feb 20, 20180.02800.02820.02760.02800.02802,898,335
Feb 19, 20180.02840.02840.02760.02780.02784,571,376
Feb 16, 20180.02800.02860.02710.02810.028110,016,708
Feb 15, 20180.02760.02840.02740.02780.027810,195,921
Feb 14, 20180.02760.02800.02750.02750.02753,513,070
Feb 13, 20180.02850.02850.02750.02800.02805,308,855
Feb 12, 20180.02830.02830.02780.02800.02802,795,524
Feb 09, 20180.02840.02840.02730.02780.02787,788,812
Feb 08, 20180.02870.02870.02810.02830.02832,448,661
Feb 07, 20180.02870.02870.02710.02850.028510,159,195
Feb 06, 20180.02700.02890.02610.02740.027439,432,304
Feb 05, 20180.02780.02790.02700.02720.027225,031,872
Feb 02, 20180.02960.02960.02730.02790.027923,981,188
Feb 01, 20180.02930.02970.02850.02930.029313,882,261
Jan 31, 20180.02940.02980.02880.02890.02899,081,246
Jan 30, 20180.02930.02970.02860.02910.02919,079,425
Jan 29, 20180.02940.03040.02920.02970.02979,084,744
Jan 26, 20180.03030.03040.02940.02960.02969,547,654
Jan 25, 20180.03100.03100.02970.03030.03038,363,090
Jan 24, 20180.03190.03190.03060.03070.030711,663,350
Jan 23, 20180.03080.03200.03030.03090.030911,916,785
Jan 22, 20180.03110.03110.02920.03050.030523,799,749
Jan 19, 20180.03230.03260.03070.03090.030919,600,938
Jan 18, 20180.03200.03290.03140.03190.03198,844,198
Jan 17, 20180.03390.03460.03170.03170.031734,748,839
Jan 16, 20180.03340.03420.03320.03380.033818,435,639
Jan 15, 20180.03400.03460.03300.03340.033429,695,722
Jan 12, 20180.03420.03570.03310.03350.033573,598,009
Jan 11, 20180.03170.03440.03100.03390.033935,021,763
Jan 10, 20180.03200.03230.03050.03140.031425,282,475
Jan 09, 20180.03400.03500.03170.03170.031744,058,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...