|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 153,000 | 65.10 | 65.10 | 63.70 | 64.70 | 00:00:00 | | 2005-01-25 | 127,300 | 64.30 | 65.90 | 64.30 | 65.90 | 00:00:00 | | 2005-01-26 | 130,300 | 65.85 | 66.05 | 65.30 | 66.00 | 00:00:00 | | 2005-01-27 | 715,000 | 65.85 | 66.10 | 65.70 | 65.85 | 00:00:00 | | 2005-01-28 | 238,900 | 65.20 | 66.20 | 65.20 | 66.10 | 00:00:00 | | 2005-01-31 | 243,000 | 66.25 | 67.30 | 66.15 | 67.30 | 00:00:00 | | 2005-02-01 | 415,900 | 67.15 | 70.00 | 66.95 | 70.00 | 00:00:00 | | 2005-02-02 | 192,500 | 70.05 | 70.45 | 69.25 | 69.60 | 00:00:00 | | 2005-02-03 | 176,800 | 69.40 | 70.30 | 69.40 | 70.05 | 00:00:00 | | 2005-02-04 | 88,900 | 70.55 | 70.75 | 69.90 | 70.60 | 00:00:00 | | 2005-02-07 | 178,600 | 70.60 | 70.95 | 69.85 | 70.00 | 00:00:00 | | 2005-02-08 | 162,900 | 70.55 | 70.55 | 69.50 | 69.90 | 00:00:00 | | 2005-02-09 | 132,300 | 70.25 | 70.85 | 69.70 | 70.55 | 00:00:00 | | 2005-02-10 | 176,100 | 69.85 | 70.80 | 69.85 | 70.50 | 00:00:00 | | 2005-02-11 | 86,600 | 70.60 | 71.25 | 70.45 | 71.10 | 00:00:00 | | 2005-02-14 | 82,100 | 71.25 | 71.70 | 71.00 | 71.55 | 00:00:00 | | 2005-02-15 | 84,500 | 71.50 | 72.95 | 71.50 | 72.60 | 00:00:00 | | 2005-02-16 | 150,900 | 72.95 | 73.25 | 72.15 | 73.05 | 00:00:00 | | 2005-02-17 | 145,100 | 73.50 | 73.80 | 73.05 | 73.40 | 00:00:00 | | 2005-02-18 | 81,300 | 73.40 | 73.55 | 72.45 | 72.70 | 00:00:00 | | 2005-02-21 | 345,900 | 72.70 | 72.70 | 70.00 | 70.20 | 00:00:00 | | 2005-02-22 | 252,800 | 70.55 | 70.55 | 68.55 | 69.05 | 00:00:00 | | 2005-02-23 | 191,100 | 69.75 | 70.20 | 68.70 | 68.85 | 00:00:00 | | 2005-02-24 | 178,900 | 69.00 | 69.90 | 68.75 | 69.50 | 00:00:00 | | 2005-02-25 | 117,200 | 69.70 | 70.00 | 69.15 | 69.80 | 00:00:00 | | 2005-02-28 | 200,200 | 69.80 | 71.30 | 69.60 | 70.75 | 00:00:00 | | 2005-03-01 | 113,900 | 70.35 | 72.25 | 70.35 | 72.25 | 00:00:00 | | 2005-03-02 | 162,200 | 72.95 | 72.95 | 70.00 | 71.00 | 00:00:00 | | 2005-03-03 | 87,800 | 71.85 | 72.05 | 71.00 | 71.40 | 00:00:00 | | 2005-03-04 | 90,100 | 71.00 | 72.75 | 71.00 | 72.70 | 00:00:00 | | 2005-03-07 | 229,400 | 73.00 | 73.00 | 71.50 | 71.65 | 00:00:00 | | 2005-03-08 | 95,400 | 71.90 | 71.90 | 70.20 | 70.35 | 00:00:00 | | 2005-03-09 | 223,500 | 70.10 | 70.30 | 68.80 | 69.00 | 00:00:00 | | 2005-03-10 | 294,200 | 68.50 | 68.95 | 66.50 | 66.65 | 00:00:00 | | 2005-03-11 | 103,100 | 67.30 | 68.40 | 67.10 | 67.95 | 00:00:00 | | 2005-03-14 | 127,700 | 68.15 | 69.25 | 67.90 | 68.90 | 00:00:00 | | 2005-03-15 | 63,800 | 68.60 | 69.15 | 68.20 | 68.50 | 00:00:00 | | 2005-03-16 | 106,200 | 68.30 | 69.05 | 68.05 | 68.60 | 00:00:00 | | 2005-03-17 | 93,800 | 68.25 | 68.45 | 67.50 | 67.65 | 00:00:00 | | 2005-03-18 | 207,300 | 67.35 | 68.00 | 67.25 | 67.45 | 00:00:00 | | 2005-03-21 | 84,700 | 67.10 | 68.20 | 67.00 | 67.00 | 00:00:00 | | 2005-03-22 | 89,300 | 67.00 | 67.65 | 66.70 | 67.45 | 00:00:00 | | 2005-03-23 | 76,300 | 66.60 | 67.40 | 66.20 | 66.70 | 00:00:00 | | 2005-03-24 | 128,800 | 66.75 | 69.10 | 66.75 | 68.95 | 00:00:00 | | 2005-03-25 | 0 | 68.95 | 68.95 | 68.95 | 68.95 | 00:00:00 | | 2005-03-28 | 0 | 68.95 | 68.95 | 68.95 | 68.95 | 00:00:00 | | 2005-03-29 | 135,700 | 68.95 | 68.95 | 67.75 | 68.85 | 00:00:00 | | 2005-03-30 | 167,900 | 68.20 | 70.55 | 67.95 | 69.55 | 00:00:00 | | 2005-03-31 | 122,000 | 69.60 | 70.65 | 69.40 | 69.60 | 00:00:00 | | 2005-04-01 | 91,800 | 69.25 | 70.75 | 69.25 | 70.25 | 00:00:00 | | 2005-04-04 | 154,100 | 70.10 | 70.10 | 68.60 | 69.20 | 00:00:00 | | 2005-04-05 | 113,200 | 69.05 | 70.05 | 69.05 | 70.05 | 00:00:00 | | 2005-04-06 | 119,300 | 69.45 | 70.45 | 69.45 | 70.35 | 00:00:00 | | 2005-04-07 | 72,600 | 70.30 | 70.50 | 69.95 | 70.15 | 00:00:00 | | 2005-04-08 | 127,200 | 70.50 | 70.50 | 69.75 | 69.85 | 00:00:00 | | 2005-04-11 | 186,300 | 69.55 | 71.30 | 69.55 | 70.90 | 00:00:00 | | 2005-04-12 | 93,400 | 71.30 | 71.30 | 70.70 | 71.00 | 00:00:00 | | 2005-04-13 | 70,000 | 71.25 | 71.75 | 71.00 | 71.70 | 00:00:00 | | 2005-04-14 | 161,900 | 71.50 | 71.50 | 70.20 | 70.25 | 00:00:00 | | 2005-04-15 | 186,000 | 69.60 | 69.60 | 67.80 | 68.00 | 00:00:00 | | 2005-04-18 | 160,500 | 67.00 | 67.00 | 65.00 | 65.75 | 00:00:00 | | 2005-04-19 | 165,900 | 65.70 | 67.55 | 65.70 | 67.10 | 00:00:00 | | 2005-04-20 | 71,000 | 67.75 | 67.75 | 66.10 | 66.10 | 00:00:00 | | 2005-04-21 | 161,300 | 65.80 | 66.60 | 65.35 | 65.45 | 00:00:00 | | 2005-04-22 | 809,000 | 66.40 | 66.40 | 65.40 | 65.70 | 00:00:00 | | 2005-04-25 | 254,200 | 65.30 | 65.70 | 65.10 | 65.20 | 00:00:00 | | 2005-04-26 | 259,000 | 65.45 | 66.90 | 65.20 | 66.05 | 00:00:00 | | 2005-04-27 | 316,000 | 66.15 | 67.50 | 66.15 | 66.25 | 00:00:00 | | 2005-04-28 | 122,700 | 66.10 | 66.95 | 66.10 | 66.60 | 00:00:00 | | 2005-04-29 | 227,600 | 66.60 | 66.70 | 65.80 | 66.65 | 00:00:00 | | 2005-05-02 | 87,100 | 67.00 | 68.95 | 67.00 | 68.65 | 00:00:00 | | 2005-05-03 | 153,300 | 68.20 | 69.45 | 67.95 | 69.45 | 00:00:00 | | 2005-05-04 | 129,600 | 69.55 | 69.55 | 68.20 | 68.45 | 00:00:00 | | 2005-05-05 | 81,400 | 68.80 | 69.00 | 68.35 | 68.90 | 00:00:00 | | 2005-05-06 | 48,300 | 69.00 | 69.15 | 68.30 | 68.90 | 00:00:00 | | 2005-05-09 | 55,300 | 68.25 | 68.85 | 68.25 | 68.45 | 00:00:00 | | 2005-05-10 | 126,200 | 68.80 | 68.80 | 68.30 | 68.55 | 00:00:00 | | 2005-05-11 | 148,800 | 68.80 | 70.15 | 68.35 | 69.25 | 00:00:00 | | 2005-05-12 | 112,000 | 69.70 | 69.90 | 68.90 | 69.85 | 00:00:00 | | 2005-05-13 | 135,800 | 69.05 | 70.60 | 69.05 | 70.55 | 00:00:00 | | 2005-05-16 | 107,400 | 70.70 | 70.70 | 69.70 | 70.20 | 00:00:00 | | 2005-05-17 | 86,300 | 70.25 | 70.30 | 69.00 | 69.35 | 00:00:00 | | 2005-05-18 | 199,500 | 69.75 | 71.50 | 69.65 | 71.50 | 00:00:00 | | 2005-05-19 | 180,400 | 71.55 | 71.80 | 70.70 | 70.70 | 00:00:00 | | 2005-05-20 | 116,100 | 71.05 | 71.25 | 70.55 | 70.90 | 00:00:00 | | 2005-05-23 | 67,100 | 71.45 | 71.50 | 70.65 | 71.40 | 00:00:00 | | 2005-05-24 | 98,200 | 71.70 | 71.90 | 70.45 | 70.60 | 00:00:00 | | 2005-05-25 | 103,800 | 70.30 | 71.90 | 70.30 | 71.85 | 00:00:00 | | 2005-05-26 | 2,920,300 | 71.50 | 72.30 | 71.50 | 72.30 | 00:00:00 | | 2005-05-27 | 432,600 | 72.40 | 73.25 | 72.15 | 72.45 | 00:00:00 | | 2005-05-30 | 198,400 | 72.55 | 75.40 | 72.20 | 75.00 | 00:00:00 | | 2005-05-31 | 4,956,500 | 75.35 | 75.70 | 74.00 | 74.50 | 00:00:00 | | 2005-06-01 | 148,100 | 74.00 | 74.30 | 72.60 | 73.70 | 00:00:00 | | 2005-06-02 | 3,195,700 | 74.00 | 74.30 | 73.50 | 73.80 | 00:00:00 | | 2005-06-03 | 0 | 73.80 | 73.80 | 73.80 | 73.80 | 00:00:00 | | 2005-06-06 | 584,800 | 73.70 | 75.10 | 73.25 | 75.00 | 00:00:00 | | 2005-06-07 | 269,900 | 75.15 | 76.65 | 74.10 | 76.60 | 00:00:00 | | 2005-06-08 | 154,400 | 76.60 | 76.85 | 76.00 | 76.70 | 00:00:00 | | 2005-06-09 | 179,100 | 76.40 | 78.25 | 76.25 | 77.95 | 00:00:00 | | 2005-06-10 | 128,300 | 78.10 | 79.50 | 78.10 | 78.50 | 00:00:00 | | 2005-06-13 | 125,100 | 78.20 | 79.80 | 78.20 | 78.65 | 00:00:00 | | 2005-06-14 | 54,700 | 79.25 | 79.25 | 78.30 | 78.90 | 00:00:00 | | 2005-06-15 | 301,200 | 78.50 | 78.50 | 76.70 | 77.35 | 00:00:00 | | 2005-06-16 | 86,500 | 77.05 | 78.40 | 77.00 | 77.85 | 00:00:00 | | 2005-06-17 | 94,300 | 77.15 | 78.90 | 77.15 | 78.50 | 00:00:00 | | 2005-06-20 | 205,600 | 77.80 | 78.25 | 76.50 | 77.00 | 00:00:00 | | 2005-06-21 | 144,000 | 76.85 | 78.80 | 76.70 | 78.75 | 00:00:00 | | 2005-06-22 | 241,200 | 79.00 | 81.00 | 78.45 | 81.00 | 00:00:00 | | 2005-06-23 | 353,100 | 81.40 | 82.90 | 80.30 | 80.85 | 00:00:00 | | 2005-06-24 | 182,700 | 80.20 | 80.70 | 79.45 | 80.05 | 00:00:00 | | 2005-06-27 | 144,200 | 79.40 | 80.20 | 79.35 | 80.15 | 00:00:00 | | 2005-06-28 | 76,400 | 80.70 | 81.55 | 79.95 | 81.55 | 00:00:00 | | 2005-06-29 | 101,000 | 82.45 | 82.50 | 81.30 | 82.15 | 00:00:00 | | 2005-06-30 | 276,700 | 82.40 | 82.65 | 81.00 | 82.00 | 00:00:00 | | 2005-07-01 | 99,800 | 81.50 | 83.00 | 81.50 | 82.95 | 00:00:00 | | 2005-07-04 | 110,700 | 82.55 | 83.85 | 82.55 | 83.30 | 00:00:00 | | 2005-07-05 | 168,700 | 83.30 | 83.45 | 81.05 | 82.70 | 00:00:00 | | 2005-07-06 | 125,100 | 82.80 | 84.40 | 82.35 | 84.40 | 00:00:00 | | 2005-07-07 | 269,200 | 83.65 | 83.85 | 80.05 | 81.80 | 00:00:00 | | 2005-07-08 | 126,800 | 83.05 | 84.80 | 82.40 | 84.25 | 00:00:00 | | 2005-07-11 | 107,600 | 84.30 | 85.80 | 84.10 | 84.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
