|
 ACCIONA - [Ticker: ANA.MC] |     | | Last Trade | 81.10 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.58 (+1.01%) | Open | 80.74 | | High | 81.22 | Low | 80.20 | | Volume | 99,139 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 80.52 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ANA.MC quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 184,000 | 55.60 | 57.05 | 54.50 | 57.00 | 00:00:00 | | 2000-01-04 | 192,100 | 56.50 | 56.50 | 52.10 | 53.00 | 00:00:00 | | 2000-01-05 | 86,900 | 52.10 | 52.10 | 50.35 | 50.75 | 00:00:00 | | 2000-01-06 | 0 | 50.75 | 50.75 | 50.75 | 50.75 | 00:00:00 | | 2000-01-07 | 111,800 | 50.90 | 53.00 | 50.05 | 52.40 | 00:00:00 | | 2000-01-10 | 149,900 | 52.15 | 53.40 | 51.25 | 52.50 | 00:00:00 | | 2000-01-11 | 121,800 | 52.00 | 52.50 | 50.40 | 51.00 | 00:00:00 | | 2000-01-12 | 69,200 | 50.95 | 50.95 | 50.00 | 50.35 | 00:00:00 | | 2000-01-13 | 158,800 | 50.15 | 50.50 | 47.06 | 48.78 | 00:00:00 | | 2000-01-14 | 2,046,300 | 47.16 | 49.90 | 47.16 | 48.92 | 00:00:00 | | 2000-01-17 | 1,921,900 | 48.90 | 48.90 | 46.83 | 47.70 | 00:00:00 | | 2000-01-18 | 211,600 | 47.90 | 48.37 | 46.23 | 48.25 | 00:00:00 | | 2000-01-19 | 86,300 | 48.00 | 48.00 | 46.78 | 46.90 | 00:00:00 | | 2000-01-20 | 145,900 | 48.95 | 49.00 | 46.00 | 46.50 | 00:00:00 | | 2000-01-21 | 202,000 | 46.50 | 47.66 | 46.26 | 47.30 | 00:00:00 | | 2000-01-24 | 339,700 | 49.50 | 51.25 | 46.21 | 46.40 | 00:00:00 | | 2000-01-25 | 228,200 | 46.20 | 46.31 | 44.51 | 45.25 | 00:00:00 | | 2000-01-26 | 326,300 | 45.25 | 48.00 | 44.70 | 47.12 | 00:00:00 | | 2000-01-27 | 641,000 | 47.60 | 50.85 | 47.50 | 48.20 | 00:00:00 | | 2000-01-28 | 262,400 | 48.45 | 48.50 | 46.60 | 47.00 | 00:00:00 | | 2000-01-31 | 151,800 | 47.00 | 47.94 | 45.00 | 45.00 | 00:00:00 | | 2000-02-01 | 166,800 | 45.30 | 45.80 | 44.50 | 44.70 | 00:00:00 | | 2000-02-02 | 281,800 | 44.95 | 45.20 | 43.75 | 44.51 | 00:00:00 | | 2000-02-03 | 256,400 | 44.99 | 45.98 | 44.30 | 45.70 | 00:00:00 | | 2000-02-04 | 256,400 | 45.70 | 47.86 | 45.50 | 46.94 | 00:00:00 | | 2000-02-07 | 118,900 | 47.60 | 48.00 | 47.00 | 47.90 | 00:00:00 | | 2000-02-08 | 238,300 | 48.10 | 49.31 | 47.55 | 49.10 | 00:00:00 | | 2000-02-09 | 153,400 | 48.50 | 48.88 | 46.50 | 46.79 | 00:00:00 | | 2000-02-10 | 94,400 | 46.99 | 47.40 | 46.22 | 47.10 | 00:00:00 | | 2000-02-11 | 225,500 | 47.66 | 47.66 | 44.80 | 45.39 | 00:00:00 | | 2000-02-14 | 258,000 | 44.51 | 45.69 | 43.00 | 43.75 | 00:00:00 | | 2000-02-15 | 227,400 | 44.00 | 44.65 | 43.12 | 44.40 | 00:00:00 | | 2000-02-16 | 158,300 | 45.00 | 45.30 | 43.61 | 44.39 | 00:00:00 | | 2000-02-17 | 123,200 | 44.79 | 44.79 | 43.53 | 43.78 | 00:00:00 | | 2000-02-18 | 222,900 | 43.52 | 43.70 | 42.93 | 43.29 | 00:00:00 | | 2000-02-21 | 219,900 | 43.69 | 44.75 | 43.61 | 44.75 | 00:00:00 | | 2000-02-22 | 407,800 | 43.95 | 46.44 | 43.95 | 45.74 | 00:00:00 | | 2000-02-23 | 480,800 | 46.75 | 46.85 | 46.26 | 46.73 | 00:00:00 | | 2000-02-24 | 226,200 | 46.80 | 46.99 | 45.00 | 45.99 | 00:00:00 | | 2000-02-25 | 225,500 | 46.40 | 46.50 | 44.91 | 45.10 | 00:00:00 | | 2000-02-28 | 80,800 | 45.50 | 45.50 | 44.20 | 44.49 | 00:00:00 | | 2000-02-29 | 200,200 | 44.59 | 44.59 | 43.87 | 44.02 | 00:00:00 | | 2000-03-01 | 245,600 | 44.50 | 44.90 | 43.65 | 44.30 | 00:00:00 | | 2000-03-02 | 182,500 | 44.50 | 44.85 | 44.15 | 44.50 | 00:00:00 | | 2000-03-03 | 327,400 | 44.95 | 47.00 | 44.10 | 44.24 | 00:00:00 | | 2000-03-06 | 138,800 | 44.85 | 44.85 | 43.30 | 43.69 | 00:00:00 | | 2000-03-07 | 281,200 | 43.70 | 44.60 | 42.94 | 43.44 | 00:00:00 | | 2000-03-08 | 225,900 | 42.80 | 44.48 | 42.60 | 44.20 | 00:00:00 | | 2000-03-09 | 166,800 | 44.20 | 44.20 | 43.30 | 43.45 | 00:00:00 | | 2000-03-10 | 1,075,300 | 43.80 | 44.45 | 43.50 | 44.20 | 00:00:00 | | 2000-03-13 | 0 | 44.20 | 44.20 | 44.20 | 44.20 | 00:00:00 | | 2000-03-14 | 174,600 | 44.12 | 44.55 | 43.85 | 44.00 | 00:00:00 | | 2000-03-15 | 209,300 | 44.00 | 44.43 | 43.66 | 44.00 | 00:00:00 | | 2000-03-16 | 501,200 | 44.30 | 46.30 | 43.90 | 46.25 | 00:00:00 | | 2000-03-17 | 253,900 | 46.34 | 46.96 | 45.40 | 46.10 | 00:00:00 | | 2000-03-20 | 421,000 | 45.60 | 47.40 | 45.60 | 45.99 | 00:00:00 | | 2000-03-21 | 123,100 | 46.01 | 46.33 | 44.76 | 45.09 | 00:00:00 | | 2000-03-22 | 419,100 | 44.95 | 45.40 | 44.25 | 44.70 | 00:00:00 | | 2000-03-23 | 220,800 | 44.70 | 44.89 | 44.00 | 44.33 | 00:00:00 | | 2000-03-24 | 87,700 | 44.15 | 45.00 | 44.15 | 45.00 | 00:00:00 | | 2000-03-27 | 94,700 | 45.30 | 45.50 | 44.50 | 45.00 | 00:00:00 | | 2000-03-28 | 122,300 | 45.39 | 46.15 | 44.55 | 46.00 | 00:00:00 | | 2000-03-29 | 311,700 | 46.95 | 48.00 | 46.36 | 47.98 | 00:00:00 | | 2000-03-30 | 162,700 | 47.60 | 47.85 | 45.60 | 45.99 | 00:00:00 | | 2000-03-31 | 182,200 | 44.85 | 47.22 | 44.85 | 47.15 | 00:00:00 | | 2000-04-03 | 90,900 | 47.15 | 47.50 | 46.01 | 46.85 | 00:00:00 | | 2000-04-04 | 200,900 | 46.60 | 48.40 | 46.56 | 47.50 | 00:00:00 | | 2000-04-05 | 130,500 | 47.73 | 47.73 | 44.40 | 45.08 | 00:00:00 | | 2000-04-06 | 99,300 | 45.68 | 46.45 | 44.60 | 46.25 | 00:00:00 | | 2000-04-07 | 66,800 | 46.60 | 46.60 | 45.03 | 46.34 | 00:00:00 | | 2000-04-10 | 93,800 | 46.00 | 46.44 | 45.05 | 45.06 | 00:00:00 | | 2000-04-11 | 67,900 | 45.50 | 45.50 | 45.00 | 45.18 | 00:00:00 | | 2000-04-12 | 51,600 | 45.88 | 45.88 | 45.02 | 45.30 | 00:00:00 | | 2000-04-13 | 59,100 | 45.00 | 46.40 | 44.91 | 45.65 | 00:00:00 | | 2000-04-14 | 109,000 | 46.03 | 46.35 | 45.45 | 45.51 | 00:00:00 | | 2000-04-17 | 99,400 | 44.60 | 45.50 | 43.85 | 44.60 | 00:00:00 | | 2000-04-18 | 91,300 | 44.85 | 44.85 | 43.81 | 44.47 | 00:00:00 | | 2000-04-19 | 90,500 | 44.97 | 45.49 | 44.20 | 45.49 | 00:00:00 | | 2000-04-20 | 67,000 | 44.60 | 45.94 | 44.60 | 45.40 | 00:00:00 | | 2000-04-21 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2000-04-24 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2000-04-25 | 142,800 | 45.00 | 45.70 | 44.90 | 45.19 | 00:00:00 | | 2000-04-26 | 273,800 | 45.06 | 46.03 | 44.81 | 45.47 | 00:00:00 | | 2000-04-27 | 104,900 | 45.45 | 45.55 | 44.60 | 44.88 | 00:00:00 | | 2000-04-28 | 158,800 | 45.63 | 45.63 | 44.24 | 44.50 | 00:00:00 | | 2000-05-01 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2000-05-02 | 117,300 | 44.50 | 44.66 | 44.23 | 44.61 | 00:00:00 | | 2000-05-03 | 63,500 | 44.70 | 45.15 | 43.61 | 43.62 | 00:00:00 | | 2000-05-04 | 184,500 | 43.99 | 44.25 | 43.52 | 44.08 | 00:00:00 | | 2000-05-05 | 75,300 | 44.10 | 44.49 | 43.89 | 44.18 | 00:00:00 | | 2000-05-08 | 70,000 | 44.29 | 44.45 | 43.60 | 43.74 | 00:00:00 | | 2000-05-09 | 0 | 43.74 | 43.74 | 43.74 | 43.74 | 00:00:00 | | 2000-05-10 | 243,000 | 42.90 | 42.90 | 40.00 | 40.35 | 00:00:00 | | 2000-05-11 | 211,400 | 40.50 | 42.50 | 39.51 | 42.50 | 00:00:00 | | 2000-05-12 | 59,400 | 42.60 | 42.60 | 41.50 | 42.43 | 00:00:00 | | 2000-05-15 | 22,100 | 42.43 | 42.43 | 41.05 | 41.75 | 00:00:00 | | 2000-05-16 | 55,000 | 42.00 | 42.40 | 41.20 | 42.24 | 00:00:00 | | 2000-05-17 | 87,100 | 42.00 | 42.29 | 41.25 | 41.54 | 00:00:00 | | 2000-05-18 | 209,600 | 41.50 | 41.89 | 38.95 | 39.00 | 00:00:00 | | 2000-05-19 | 227,200 | 39.04 | 39.70 | 35.75 | 36.28 | 00:00:00 | | 2000-05-22 | 232,700 | 36.50 | 37.00 | 33.70 | 34.05 | 00:00:00 | | 2000-05-23 | 265,400 | 35.00 | 35.49 | 33.80 | 34.30 | 00:00:00 | | 2000-05-24 | 242,900 | 33.60 | 35.00 | 33.16 | 34.88 | 00:00:00 | | 2000-05-25 | 290,200 | 35.37 | 36.97 | 35.23 | 36.49 | 00:00:00 | | 2000-05-26 | 104,900 | 35.90 | 35.90 | 35.01 | 35.88 | 00:00:00 | | 2000-05-29 | 197,400 | 35.90 | 38.45 | 35.64 | 38.44 | 00:00:00 | | 2000-05-30 | 216,000 | 38.10 | 38.80 | 37.62 | 38.80 | 00:00:00 | | 2000-05-31 | 211,500 | 39.50 | 39.57 | 38.00 | 38.30 | 00:00:00 | | 2000-06-01 | 182,700 | 38.00 | 39.44 | 37.85 | 39.15 | 00:00:00 | | 2000-06-02 | 605,300 | 40.00 | 42.20 | 40.00 | 41.85 | 00:00:00 | | 2000-06-05 | 421,100 | 44.00 | 44.00 | 41.90 | 42.89 | 00:00:00 | | 2000-06-06 | 333,900 | 42.90 | 43.19 | 41.30 | 41.42 | 00:00:00 | | 2000-06-07 | 106,700 | 41.00 | 41.25 | 39.58 | 40.50 | 00:00:00 | | 2000-06-08 | 82,600 | 41.00 | 41.35 | 40.01 | 40.35 | 00:00:00 | | 2000-06-09 | 130,300 | 40.00 | 41.25 | 39.95 | 41.00 | 00:00:00 | | 2000-06-12 | 247,200 | 41.65 | 43.20 | 41.65 | 42.60 | 00:00:00 | | 2000-06-13 | 262,900 | 43.50 | 43.70 | 43.11 | 43.70 | 00:00:00 | | 2000-06-14 | 303,400 | 43.90 | 44.19 | 42.75 | 43.05 | 00:00:00 | | 2000-06-15 | 265,900 | 43.50 | 44.10 | 43.15 | 44.10 | 00:00:00 | | 2000-06-16 | 308,800 | 44.20 | 44.85 | 43.80 | 44.80 | 00:00:00 | | 2000-06-19 | 0 | 44.80 | 44.80 | 44.80 | 44.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
