|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 63,900 | 50.60 | 50.75 | 49.85 | 50.00 | 00:00:00 | | 2004-08-10 | 65,200 | 49.76 | 50.05 | 49.50 | 49.96 | 00:00:00 | | 2004-08-11 | 130,800 | 50.20 | 50.20 | 49.45 | 49.60 | 00:00:00 | | 2004-08-12 | 233,600 | 49.41 | 49.78 | 49.40 | 49.65 | 00:00:00 | | 2004-08-13 | 59,100 | 49.20 | 49.46 | 49.04 | 49.04 | 00:00:00 | | 2004-08-16 | 0 | 49.04 | 49.04 | 49.04 | 49.04 | 00:00:00 | | 2004-08-17 | 122,500 | 49.00 | 49.22 | 48.60 | 48.80 | 00:00:00 | | 2004-08-18 | 659,800 | 48.80 | 49.15 | 48.19 | 49.11 | 00:00:00 | | 2004-08-19 | 35,000 | 49.44 | 49.44 | 49.15 | 49.39 | 00:00:00 | | 2004-08-20 | 55,500 | 49.49 | 49.49 | 48.55 | 49.29 | 00:00:00 | | 2004-08-23 | 55,100 | 49.35 | 50.10 | 49.35 | 49.93 | 00:00:00 | | 2004-08-24 | 77,700 | 50.00 | 50.30 | 49.52 | 50.05 | 00:00:00 | | 2004-08-25 | 1,194,800 | 50.35 | 50.35 | 49.76 | 49.76 | 00:00:00 | | 2004-08-26 | 84,100 | 49.96 | 50.25 | 49.74 | 50.15 | 00:00:00 | | 2004-08-27 | 34,700 | 49.94 | 50.25 | 49.76 | 50.15 | 00:00:00 | | 2004-08-30 | 47,900 | 50.30 | 50.40 | 50.05 | 50.05 | 00:00:00 | | 2004-08-31 | 116,900 | 50.05 | 50.85 | 50.00 | 50.55 | 00:00:00 | | 2004-09-01 | 638,500 | 50.55 | 51.00 | 50.10 | 50.45 | 00:00:00 | | 2004-09-02 | 149,100 | 50.50 | 50.70 | 50.15 | 50.65 | 00:00:00 | | 2004-09-03 | 121,900 | 50.70 | 51.25 | 50.65 | 51.10 | 00:00:00 | | 2004-09-06 | 648,100 | 50.90 | 51.65 | 50.90 | 51.35 | 00:00:00 | | 2004-09-07 | 47,500 | 51.45 | 51.65 | 50.95 | 51.30 | 00:00:00 | | 2004-09-08 | 126,300 | 51.20 | 52.00 | 51.20 | 52.00 | 00:00:00 | | 2004-09-09 | 132,000 | 52.20 | 52.20 | 51.40 | 51.40 | 00:00:00 | | 2004-09-10 | 84,700 | 51.40 | 51.95 | 51.30 | 51.75 | 00:00:00 | | 2004-09-13 | 113,900 | 51.50 | 52.50 | 51.50 | 52.25 | 00:00:00 | | 2004-09-14 | 56,700 | 52.20 | 52.20 | 51.65 | 51.75 | 00:00:00 | | 2004-09-15 | 728,300 | 52.00 | 52.40 | 51.65 | 52.10 | 00:00:00 | | 2004-09-16 | 321,000 | 52.00 | 52.30 | 51.75 | 52.00 | 00:00:00 | | 2004-09-17 | 180,500 | 52.05 | 52.25 | 51.80 | 52.00 | 00:00:00 | | 2004-09-20 | 728,300 | 52.00 | 52.40 | 51.80 | 52.10 | 00:00:00 | | 2004-09-21 | 126,900 | 52.15 | 52.20 | 51.90 | 52.00 | 00:00:00 | | 2004-09-22 | 100,600 | 51.70 | 52.00 | 51.55 | 51.70 | 00:00:00 | | 2004-09-23 | 61,100 | 51.60 | 51.95 | 50.90 | 51.35 | 00:00:00 | | 2004-09-24 | 51,400 | 51.00 | 51.65 | 50.90 | 51.50 | 00:00:00 | | 2004-09-27 | 384,200 | 51.25 | 51.65 | 50.75 | 51.20 | 00:00:00 | | 2004-09-28 | 50,600 | 50.90 | 51.30 | 50.70 | 51.00 | 00:00:00 | | 2004-09-29 | 85,600 | 51.00 | 52.00 | 50.95 | 51.95 | 00:00:00 | | 2004-09-30 | 96,700 | 52.00 | 52.00 | 51.35 | 51.55 | 00:00:00 | | 2004-10-01 | 216,600 | 51.70 | 52.30 | 51.50 | 52.30 | 00:00:00 | | 2004-10-04 | 176,300 | 52.05 | 52.70 | 52.05 | 52.65 | 00:00:00 | | 2004-10-05 | 170,500 | 52.55 | 52.55 | 52.15 | 52.35 | 00:00:00 | | 2004-10-06 | 212,200 | 52.30 | 52.50 | 52.00 | 52.30 | 00:00:00 | | 2004-10-07 | 139,900 | 52.50 | 52.50 | 51.35 | 52.05 | 00:00:00 | | 2004-10-08 | 86,100 | 51.55 | 52.30 | 51.55 | 52.25 | 00:00:00 | | 2004-10-11 | 75,100 | 52.35 | 52.40 | 52.10 | 52.25 | 00:00:00 | | 2004-10-12 | 0 | 52.25 | 52.25 | 52.25 | 52.25 | 00:00:00 | | 2004-10-13 | 411,700 | 52.25 | 52.50 | 52.00 | 52.00 | 00:00:00 | | 2004-10-14 | 81,900 | 51.85 | 52.45 | 51.20 | 51.75 | 00:00:00 | | 2004-10-15 | 68,600 | 51.35 | 52.15 | 51.35 | 51.85 | 00:00:00 | | 2004-10-18 | 26,800 | 51.45 | 52.10 | 51.45 | 51.85 | 00:00:00 | | 2004-10-19 | 62,900 | 51.90 | 52.20 | 51.85 | 51.95 | 00:00:00 | | 2004-10-20 | 155,700 | 52.10 | 52.20 | 51.50 | 52.05 | 00:00:00 | | 2004-10-21 | 85,300 | 52.20 | 52.40 | 51.90 | 52.40 | 00:00:00 | | 2004-10-22 | 58,900 | 52.40 | 52.65 | 52.25 | 52.45 | 00:00:00 | | 2004-10-25 | 81,600 | 52.10 | 52.15 | 51.70 | 52.10 | 00:00:00 | | 2004-10-26 | 86,300 | 52.30 | 52.30 | 51.95 | 52.10 | 00:00:00 | | 2004-10-27 | 131,200 | 52.15 | 52.45 | 52.00 | 52.45 | 00:00:00 | | 2004-10-28 | 186,900 | 52.30 | 54.35 | 52.30 | 54.35 | 00:00:00 | | 2004-10-29 | 592,800 | 54.05 | 55.80 | 54.05 | 55.30 | 00:00:00 | | 2004-11-01 | 0 | 55.30 | 55.30 | 55.30 | 55.30 | 00:00:00 | | 2004-11-02 | 183,300 | 55.40 | 55.90 | 54.90 | 55.45 | 00:00:00 | | 2004-11-03 | 136,000 | 55.50 | 55.95 | 55.20 | 55.60 | 00:00:00 | | 2004-11-04 | 418,600 | 55.95 | 57.30 | 55.75 | 57.05 | 00:00:00 | | 2004-11-05 | 318,100 | 57.55 | 57.70 | 56.25 | 56.60 | 00:00:00 | | 2004-11-08 | 113,600 | 56.30 | 57.10 | 56.25 | 56.95 | 00:00:00 | | 2004-11-09 | 61,600 | 56.70 | 57.30 | 56.60 | 56.70 | 00:00:00 | | 2004-11-10 | 242,000 | 57.10 | 58.00 | 56.70 | 58.00 | 00:00:00 | | 2004-11-11 | 237,400 | 58.00 | 58.10 | 57.50 | 57.95 | 00:00:00 | | 2004-11-12 | 125,300 | 58.15 | 58.25 | 57.60 | 57.75 | 00:00:00 | | 2004-11-15 | 160,000 | 57.60 | 58.00 | 57.25 | 57.25 | 00:00:00 | | 2004-11-16 | 134,700 | 57.55 | 57.80 | 56.40 | 56.40 | 00:00:00 | | 2004-11-17 | 102,400 | 56.85 | 57.40 | 56.65 | 57.40 | 00:00:00 | | 2004-11-18 | 46,700 | 57.40 | 57.65 | 56.80 | 57.55 | 00:00:00 | | 2004-11-19 | 49,600 | 57.40 | 57.75 | 57.10 | 57.75 | 00:00:00 | | 2004-11-22 | 218,100 | 57.00 | 57.60 | 57.00 | 57.40 | 00:00:00 | | 2004-11-23 | 116,800 | 57.40 | 57.70 | 57.10 | 57.40 | 00:00:00 | | 2004-11-24 | 133,800 | 57.95 | 58.75 | 57.85 | 58.25 | 00:00:00 | | 2004-11-25 | 125,200 | 58.60 | 58.85 | 58.35 | 58.85 | 00:00:00 | | 2004-11-26 | 127,800 | 58.85 | 58.85 | 58.50 | 58.75 | 00:00:00 | | 2004-11-29 | 42,600 | 58.70 | 58.75 | 58.35 | 58.55 | 00:00:00 | | 2004-11-30 | 197,400 | 58.25 | 59.50 | 58.25 | 59.00 | 00:00:00 | | 2004-12-01 | 158,000 | 58.70 | 60.20 | 58.30 | 60.20 | 00:00:00 | | 2004-12-02 | 124,300 | 60.10 | 60.35 | 59.70 | 59.90 | 00:00:00 | | 2004-12-03 | 81,800 | 59.65 | 60.35 | 59.60 | 59.60 | 00:00:00 | | 2004-12-06 | 0 | 59.60 | 59.60 | 59.60 | 59.60 | 00:00:00 | | 2004-12-07 | 117,700 | 59.10 | 60.20 | 59.10 | 59.20 | 00:00:00 | | 2004-12-08 | 0 | 59.20 | 59.20 | 59.20 | 59.20 | 00:00:00 | | 2004-12-09 | 242,900 | 60.40 | 60.45 | 58.80 | 59.00 | 00:00:00 | | 2004-12-10 | 156,300 | 58.70 | 59.40 | 58.70 | 59.20 | 00:00:00 | | 2004-12-13 | 92,200 | 59.50 | 60.20 | 59.10 | 60.20 | 00:00:00 | | 2004-12-14 | 139,800 | 60.65 | 60.65 | 59.90 | 60.60 | 00:00:00 | | 2004-12-15 | 195,000 | 60.40 | 61.35 | 60.30 | 61.00 | 00:00:00 | | 2004-12-16 | 695,400 | 61.30 | 64.30 | 61.00 | 63.80 | 00:00:00 | | 2004-12-17 | 374,300 | 63.20 | 63.50 | 62.85 | 63.30 | 00:00:00 | | 2004-12-20 | 117,400 | 63.80 | 64.35 | 62.65 | 63.70 | 00:00:00 | | 2004-12-21 | 124,700 | 64.00 | 64.25 | 63.35 | 63.80 | 00:00:00 | | 2004-12-22 | 190,300 | 63.65 | 65.90 | 63.65 | 65.25 | 00:00:00 | | 2004-12-23 | 179,000 | 65.25 | 65.50 | 64.65 | 65.00 | 00:00:00 | | 2004-12-24 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2004-12-27 | 62,100 | 64.15 | 65.10 | 64.15 | 65.00 | 00:00:00 | | 2004-12-28 | 22,800 | 65.25 | 65.50 | 64.90 | 65.05 | 00:00:00 | | 2004-12-29 | 52,200 | 65.10 | 65.25 | 64.90 | 65.25 | 00:00:00 | | 2004-12-30 | 101,500 | 65.50 | 65.50 | 65.10 | 65.10 | 00:00:00 | | 2004-12-31 | 0 | 65.10 | 65.10 | 65.10 | 65.10 | 00:00:00 | | 2005-01-03 | 51,900 | 65.50 | 65.85 | 65.05 | 65.55 | 00:00:00 | | 2005-01-04 | 231,600 | 65.85 | 66.70 | 65.25 | 66.60 | 00:00:00 | | 2005-01-05 | 115,200 | 66.90 | 66.90 | 65.70 | 65.75 | 00:00:00 | | 2005-01-06 | 0 | 65.75 | 65.75 | 65.75 | 65.75 | 00:00:00 | | 2005-01-07 | 176,700 | 66.10 | 66.95 | 65.50 | 65.75 | 00:00:00 | | 2005-01-10 | 118,100 | 65.90 | 66.70 | 65.50 | 66.40 | 00:00:00 | | 2005-01-11 | 727,700 | 66.80 | 66.80 | 65.45 | 66.00 | 00:00:00 | | 2005-01-12 | 2,457,800 | 66.40 | 66.75 | 65.50 | 65.75 | 00:00:00 | | 2005-01-13 | 158,900 | 65.50 | 66.30 | 65.50 | 66.20 | 00:00:00 | | 2005-01-14 | 935,700 | 65.80 | 66.60 | 65.50 | 66.00 | 00:00:00 | | 2005-01-17 | 354,600 | 65.25 | 65.85 | 65.10 | 65.60 | 00:00:00 | | 2005-01-18 | 137,200 | 65.65 | 65.90 | 65.30 | 65.85 | 00:00:00 | | 2005-01-19 | 2,384,700 | 65.60 | 65.85 | 64.40 | 65.25 | 00:00:00 | | 2005-01-20 | 123,000 | 65.25 | 65.55 | 64.80 | 65.50 | 00:00:00 | | 2005-01-21 | 842,600 | 65.60 | 65.80 | 64.75 | 65.05 | 00:00:00 | | 2005-01-24 | 153,000 | 65.10 | 65.10 | 63.70 | 64.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
