|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 197,000 | 51.15 | 51.60 | 50.95 | 50.95 | 00:00:00 | | 2004-02-24 | 366,200 | 51.05 | 52.45 | 51.05 | 52.45 | 00:00:00 | | 2004-02-25 | 182,800 | 52.15 | 52.50 | 51.65 | 51.90 | 00:00:00 | | 2004-02-26 | 85,300 | 51.80 | 52.40 | 51.60 | 51.80 | 00:00:00 | | 2004-02-27 | 214,600 | 52.00 | 52.00 | 51.65 | 52.00 | 00:00:00 | | 2004-03-01 | 165,700 | 52.00 | 52.25 | 51.80 | 52.25 | 00:00:00 | | 2004-03-02 | 339,400 | 52.40 | 53.05 | 51.85 | 51.95 | 00:00:00 | | 2004-03-03 | 127,700 | 51.90 | 52.10 | 51.60 | 51.95 | 00:00:00 | | 2004-03-04 | 201,600 | 52.20 | 52.20 | 51.65 | 51.70 | 00:00:00 | | 2004-03-05 | 176,000 | 51.95 | 51.95 | 50.80 | 51.20 | 00:00:00 | | 2004-03-08 | 120,200 | 51.60 | 52.20 | 51.35 | 51.90 | 00:00:00 | | 2004-03-09 | 284,800 | 51.80 | 51.80 | 50.55 | 50.55 | 00:00:00 | | 2004-03-10 | 172,800 | 50.75 | 50.80 | 50.25 | 50.25 | 00:00:00 | | 2004-03-11 | 257,500 | 50.05 | 50.05 | 49.25 | 49.76 | 00:00:00 | | 2004-03-12 | 263,600 | 49.10 | 50.45 | 48.42 | 50.20 | 00:00:00 | | 2004-03-15 | 478,200 | 49.19 | 50.00 | 48.32 | 48.70 | 00:00:00 | | 2004-03-16 | 348,000 | 48.58 | 49.14 | 48.45 | 49.11 | 00:00:00 | | 2004-03-17 | 268,100 | 48.95 | 49.79 | 48.71 | 49.20 | 00:00:00 | | 2004-03-18 | 127,200 | 49.15 | 49.72 | 48.52 | 49.00 | 00:00:00 | | 2004-03-19 | 70,700 | 49.10 | 49.40 | 49.00 | 49.16 | 00:00:00 | | 2004-03-22 | 106,600 | 49.20 | 49.20 | 48.15 | 48.46 | 00:00:00 | | 2004-03-23 | 106,800 | 48.25 | 48.90 | 48.20 | 48.56 | 00:00:00 | | 2004-03-24 | 116,200 | 48.78 | 48.94 | 48.22 | 48.41 | 00:00:00 | | 2004-03-25 | 138,100 | 48.74 | 49.47 | 48.45 | 49.47 | 00:00:00 | | 2004-03-26 | 139,200 | 50.00 | 50.00 | 49.30 | 49.78 | 00:00:00 | | 2004-03-29 | 163,500 | 49.70 | 49.70 | 48.90 | 49.65 | 00:00:00 | | 2004-03-30 | 132,900 | 49.78 | 50.20 | 49.52 | 50.00 | 00:00:00 | | 2004-03-31 | 116,500 | 50.00 | 50.25 | 49.85 | 50.05 | 00:00:00 | | 2004-04-01 | 220,300 | 50.00 | 51.40 | 50.00 | 51.40 | 00:00:00 | | 2004-04-02 | 176,600 | 51.50 | 51.75 | 51.00 | 51.60 | 00:00:00 | | 2004-04-05 | 64,900 | 51.60 | 51.80 | 51.30 | 51.45 | 00:00:00 | | 2004-04-06 | 144,200 | 51.70 | 51.70 | 50.95 | 51.40 | 00:00:00 | | 2004-04-07 | 89,800 | 51.35 | 51.70 | 51.05 | 51.30 | 00:00:00 | | 2004-04-08 | 92,900 | 51.50 | 51.70 | 51.00 | 51.30 | 00:00:00 | | 2004-04-09 | 0 | 51.30 | 51.30 | 51.30 | 51.30 | 00:00:00 | | 2004-04-12 | 0 | 51.30 | 51.30 | 51.30 | 51.30 | 00:00:00 | | 2004-04-13 | 164,100 | 51.35 | 51.60 | 50.95 | 51.35 | 00:00:00 | | 2004-04-14 | 102,500 | 51.00 | 51.55 | 49.96 | 50.60 | 00:00:00 | | 2004-04-15 | 155,900 | 50.85 | 51.15 | 50.35 | 50.95 | 00:00:00 | | 2004-04-16 | 103,600 | 51.00 | 51.60 | 50.80 | 51.60 | 00:00:00 | | 2004-04-19 | 96,800 | 51.25 | 51.80 | 51.05 | 51.80 | 00:00:00 | | 2004-04-20 | 608,000 | 51.95 | 52.25 | 51.35 | 52.15 | 00:00:00 | | 2004-04-21 | 86,600 | 52.00 | 52.35 | 51.80 | 52.15 | 00:00:00 | | 2004-04-22 | 173,000 | 52.15 | 52.85 | 52.15 | 52.85 | 00:00:00 | | 2004-04-23 | 384,400 | 52.85 | 54.30 | 52.80 | 53.85 | 00:00:00 | | 2004-04-26 | 186,100 | 53.85 | 53.95 | 53.05 | 53.60 | 00:00:00 | | 2004-04-27 | 131,300 | 53.40 | 53.75 | 53.10 | 53.60 | 00:00:00 | | 2004-04-28 | 243,500 | 53.60 | 53.75 | 52.50 | 52.75 | 00:00:00 | | 2004-04-29 | 154,200 | 52.70 | 52.80 | 52.20 | 52.20 | 00:00:00 | | 2004-04-30 | 142,700 | 52.25 | 52.35 | 51.55 | 51.55 | 00:00:00 | | 2004-05-03 | 61,900 | 51.30 | 52.20 | 51.30 | 52.00 | 00:00:00 | | 2004-05-04 | 105,200 | 52.45 | 52.45 | 51.70 | 52.30 | 00:00:00 | | 2004-05-05 | 67,300 | 52.00 | 52.90 | 51.60 | 52.80 | 00:00:00 | | 2004-05-06 | 80,700 | 52.90 | 52.90 | 52.10 | 52.10 | 00:00:00 | | 2004-05-07 | 104,000 | 52.35 | 52.35 | 51.65 | 51.70 | 00:00:00 | | 2004-05-10 | 107,400 | 51.20 | 51.20 | 50.30 | 50.65 | 00:00:00 | | 2004-05-11 | 180,500 | 50.40 | 50.65 | 50.05 | 50.20 | 00:00:00 | | 2004-05-12 | 291,500 | 50.40 | 50.40 | 49.50 | 49.70 | 00:00:00 | | 2004-05-13 | 80,400 | 49.58 | 50.80 | 49.58 | 50.55 | 00:00:00 | | 2004-05-14 | 160,700 | 50.25 | 51.45 | 50.25 | 50.75 | 00:00:00 | | 2004-05-17 | 90,000 | 50.20 | 50.25 | 49.50 | 50.00 | 00:00:00 | | 2004-05-18 | 232,400 | 49.98 | 50.55 | 49.52 | 50.10 | 00:00:00 | | 2004-05-19 | 152,500 | 49.90 | 51.00 | 49.89 | 51.00 | 00:00:00 | | 2004-05-20 | 60,600 | 50.50 | 50.60 | 49.75 | 50.05 | 00:00:00 | | 2004-05-21 | 182,300 | 50.05 | 51.20 | 49.90 | 51.00 | 00:00:00 | | 2004-05-24 | 85,000 | 51.00 | 51.95 | 50.35 | 51.25 | 00:00:00 | | 2004-05-25 | 86,800 | 50.85 | 51.35 | 50.35 | 50.75 | 00:00:00 | | 2004-05-26 | 863,500 | 51.35 | 51.50 | 51.05 | 51.45 | 00:00:00 | | 2004-05-27 | 238,300 | 51.05 | 51.45 | 50.80 | 51.35 | 00:00:00 | | 2004-05-28 | 3,401,500 | 51.15 | 51.80 | 50.85 | 51.80 | 00:00:00 | | 2004-05-31 | 54,700 | 51.80 | 51.85 | 51.25 | 51.85 | 00:00:00 | | 2004-06-01 | 354,600 | 51.35 | 51.65 | 51.05 | 51.45 | 00:00:00 | | 2004-06-02 | 736,700 | 51.80 | 52.05 | 51.55 | 51.75 | 00:00:00 | | 2004-06-03 | 607,800 | 51.85 | 51.95 | 51.35 | 51.65 | 00:00:00 | | 2004-06-04 | 3,000,800 | 51.50 | 51.70 | 51.35 | 51.50 | 00:00:00 | | 2004-06-07 | 141,500 | 51.45 | 52.00 | 51.45 | 52.00 | 00:00:00 | | 2004-06-08 | 110,600 | 52.05 | 52.60 | 51.65 | 52.55 | 00:00:00 | | 2004-06-09 | 86,500 | 53.00 | 53.00 | 52.40 | 52.70 | 00:00:00 | | 2004-06-10 | 101,000 | 52.30 | 52.90 | 52.30 | 52.40 | 00:00:00 | | 2004-06-11 | 129,500 | 52.60 | 52.60 | 51.35 | 52.00 | 00:00:00 | | 2004-06-14 | 98,500 | 51.95 | 52.15 | 51.30 | 51.75 | 00:00:00 | | 2004-06-15 | 158,300 | 51.45 | 52.00 | 51.40 | 51.55 | 00:00:00 | | 2004-06-16 | 260,400 | 51.30 | 51.90 | 50.65 | 50.70 | 00:00:00 | | 2004-06-17 | 273,000 | 50.85 | 51.20 | 50.50 | 50.55 | 00:00:00 | | 2004-06-18 | 155,100 | 50.85 | 50.95 | 50.25 | 50.60 | 00:00:00 | | 2004-06-21 | 139,700 | 50.60 | 51.25 | 50.20 | 50.30 | 00:00:00 | | 2004-06-22 | 238,800 | 50.60 | 50.60 | 50.00 | 50.15 | 00:00:00 | | 2004-06-23 | 181,200 | 50.75 | 50.75 | 50.05 | 50.45 | 00:00:00 | | 2004-06-24 | 146,100 | 50.80 | 51.00 | 50.55 | 50.85 | 00:00:00 | | 2004-06-25 | 102,900 | 50.90 | 51.10 | 50.40 | 50.60 | 00:00:00 | | 2004-06-28 | 171,300 | 50.55 | 52.30 | 50.55 | 52.30 | 00:00:00 | | 2004-06-29 | 99,300 | 51.95 | 51.95 | 51.40 | 51.75 | 00:00:00 | | 2004-06-30 | 109,600 | 52.00 | 52.00 | 51.10 | 51.10 | 00:00:00 | | 2004-07-01 | 277,600 | 51.30 | 52.25 | 51.05 | 52.25 | 00:00:00 | | 2004-07-02 | 68,700 | 52.30 | 52.30 | 51.45 | 52.00 | 00:00:00 | | 2004-07-05 | 77,800 | 51.75 | 52.30 | 51.75 | 52.20 | 00:00:00 | | 2004-07-06 | 156,300 | 52.30 | 52.30 | 51.85 | 52.00 | 00:00:00 | | 2004-07-07 | 50,600 | 51.85 | 52.35 | 51.80 | 52.00 | 00:00:00 | | 2004-07-08 | 157,500 | 51.95 | 52.25 | 51.55 | 51.75 | 00:00:00 | | 2004-07-09 | 85,200 | 51.85 | 52.25 | 51.60 | 52.15 | 00:00:00 | | 2004-07-12 | 229,400 | 51.90 | 52.95 | 51.65 | 52.60 | 00:00:00 | | 2004-07-13 | 98,800 | 52.45 | 52.95 | 52.35 | 52.80 | 00:00:00 | | 2004-07-14 | 153,500 | 52.00 | 52.85 | 51.80 | 52.70 | 00:00:00 | | 2004-07-15 | 89,000 | 52.50 | 52.90 | 52.30 | 52.35 | 00:00:00 | | 2004-07-16 | 71,300 | 52.50 | 52.70 | 52.00 | 52.00 | 00:00:00 | | 2004-07-19 | 83,300 | 51.95 | 52.30 | 51.95 | 51.95 | 00:00:00 | | 2004-07-20 | 121,500 | 51.90 | 52.05 | 51.50 | 51.50 | 00:00:00 | | 2004-07-21 | 63,700 | 51.95 | 52.20 | 51.50 | 51.95 | 00:00:00 | | 2004-07-22 | 61,300 | 51.50 | 51.80 | 50.70 | 50.70 | 00:00:00 | | 2004-07-23 | 49,800 | 50.85 | 50.95 | 50.35 | 50.50 | 00:00:00 | | 2004-07-26 | 81,400 | 50.30 | 50.70 | 49.70 | 49.80 | 00:00:00 | | 2004-07-27 | 69,200 | 50.00 | 50.30 | 49.69 | 50.05 | 00:00:00 | | 2004-07-28 | 145,000 | 50.10 | 50.45 | 49.01 | 49.25 | 00:00:00 | | 2004-07-29 | 144,700 | 49.61 | 50.35 | 49.60 | 49.74 | 00:00:00 | | 2004-07-30 | 189,000 | 50.00 | 50.05 | 49.64 | 49.64 | 00:00:00 | | 2004-08-02 | 150,100 | 49.60 | 50.75 | 49.24 | 50.35 | 00:00:00 | | 2004-08-03 | 96,800 | 50.00 | 51.05 | 50.00 | 51.00 | 00:00:00 | | 2004-08-04 | 182,100 | 51.10 | 51.10 | 50.70 | 51.00 | 00:00:00 | | 2004-08-05 | 153,400 | 51.05 | 51.70 | 51.05 | 51.40 | 00:00:00 | | 2004-08-06 | 105,900 | 50.90 | 51.20 | 50.35 | 50.45 | 00:00:00 | | 2004-08-09 | 63,900 | 50.60 | 50.75 | 49.85 | 50.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
