|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 107,600 | 84.30 | 85.80 | 84.10 | 84.50 | 00:00:00 | | 2005-07-12 | 203,900 | 85.25 | 85.60 | 83.50 | 83.60 | 00:00:00 | | 2005-07-13 | 128,500 | 84.05 | 85.90 | 84.05 | 85.90 | 00:00:00 | | 2005-07-14 | 149,200 | 85.90 | 86.50 | 85.40 | 85.90 | 00:00:00 | | 2005-07-15 | 66,700 | 85.55 | 86.30 | 84.45 | 85.50 | 00:00:00 | | 2005-07-18 | 55,600 | 86.00 | 86.00 | 84.80 | 85.20 | 00:00:00 | | 2005-07-19 | 139,100 | 84.80 | 86.40 | 84.60 | 86.40 | 00:00:00 | | 2005-07-20 | 101,900 | 85.80 | 87.30 | 85.55 | 86.95 | 00:00:00 | | 2005-07-21 | 83,000 | 86.75 | 87.65 | 85.80 | 86.25 | 00:00:00 | | 2005-07-22 | 81,700 | 85.85 | 86.95 | 85.30 | 85.70 | 00:00:00 | | 2005-07-25 | 143,100 | 86.40 | 86.40 | 84.45 | 84.50 | 00:00:00 | | 2005-07-26 | 85,100 | 83.85 | 86.35 | 83.75 | 85.90 | 00:00:00 | | 2005-07-27 | 63,800 | 86.20 | 86.95 | 85.90 | 86.05 | 00:00:00 | | 2005-07-28 | 44,400 | 86.15 | 86.50 | 85.30 | 85.90 | 00:00:00 | | 2005-07-29 | 136,900 | 86.00 | 86.00 | 84.75 | 84.75 | 00:00:00 | | 2005-08-01 | 101,000 | 85.35 | 86.75 | 84.10 | 86.60 | 00:00:00 | | 2005-08-02 | 54,600 | 86.60 | 87.40 | 86.25 | 87.05 | 00:00:00 | | 2005-08-03 | 111,500 | 87.80 | 87.80 | 85.55 | 86.85 | 00:00:00 | | 2005-08-04 | 107,400 | 87.25 | 87.25 | 85.60 | 86.70 | 00:00:00 | | 2005-08-05 | 109,800 | 86.10 | 88.00 | 85.95 | 86.95 | 00:00:00 | | 2005-08-08 | 106,900 | 86.70 | 88.85 | 86.70 | 88.85 | 00:00:00 | | 2005-08-09 | 67,100 | 87.85 | 88.75 | 87.25 | 88.25 | 00:00:00 | | 2005-08-10 | 83,400 | 89.00 | 89.50 | 88.00 | 89.05 | 00:00:00 | | 2005-08-11 | 236,900 | 89.05 | 89.05 | 87.00 | 87.10 | 00:00:00 | | 2005-08-12 | 161,900 | 87.55 | 87.80 | 85.50 | 85.90 | 00:00:00 | | 2005-08-15 | 88,600 | 86.15 | 86.20 | 85.55 | 85.85 | 00:00:00 | | 2005-08-16 | 82,900 | 86.15 | 86.50 | 85.50 | 86.00 | 00:00:00 | | 2005-08-17 | 118,700 | 86.15 | 86.15 | 84.05 | 84.75 | 00:00:00 | | 2005-08-18 | 301,400 | 84.75 | 86.25 | 84.40 | 85.00 | 00:00:00 | | 2005-08-19 | 131,700 | 85.45 | 86.50 | 85.05 | 86.50 | 00:00:00 | | 2005-08-22 | 54,500 | 86.15 | 87.15 | 86.15 | 87.10 | 00:00:00 | | 2005-08-23 | 72,000 | 86.70 | 87.20 | 86.50 | 87.00 | 00:00:00 | | 2005-08-24 | 123,500 | 86.50 | 88.15 | 86.50 | 88.15 | 00:00:00 | | 2005-08-25 | 124,500 | 86.90 | 88.00 | 86.85 | 87.15 | 00:00:00 | | 2005-08-26 | 80,200 | 87.75 | 87.75 | 86.95 | 87.50 | 00:00:00 | | 2005-08-29 | 32,900 | 87.05 | 87.50 | 86.10 | 87.20 | 00:00:00 | | 2005-08-30 | 135,200 | 88.00 | 89.40 | 86.90 | 89.40 | 00:00:00 | | 2005-08-31 | 190,600 | 89.20 | 91.20 | 89.00 | 90.65 | 00:00:00 | | 2005-09-01 | 113,000 | 91.20 | 92.55 | 90.65 | 91.70 | 00:00:00 | | 2005-09-02 | 120,100 | 92.40 | 92.85 | 91.55 | 92.80 | 00:00:00 | | 2005-09-05 | 56,400 | 92.90 | 93.00 | 92.10 | 92.85 | 00:00:00 | | 2005-09-06 | 141,900 | 92.30 | 93.00 | 91.60 | 93.00 | 00:00:00 | | 2005-09-07 | 163,100 | 93.75 | 94.60 | 93.15 | 94.15 | 00:00:00 | | 2005-09-08 | 196,600 | 94.55 | 94.55 | 93.30 | 94.30 | 00:00:00 | | 2005-09-09 | 64,800 | 94.85 | 95.00 | 94.30 | 94.80 | 00:00:00 | | 2005-09-12 | 105,100 | 95.80 | 95.80 | 94.70 | 95.00 | 00:00:00 | | 2005-09-13 | 62,700 | 95.50 | 95.50 | 94.15 | 94.35 | 00:00:00 | | 2005-09-14 | 61,900 | 93.90 | 94.60 | 93.75 | 94.20 | 00:00:00 | | 2005-09-15 | 54,200 | 94.20 | 95.45 | 94.15 | 94.80 | 00:00:00 | | 2005-09-16 | 92,200 | 95.25 | 96.60 | 94.65 | 95.90 | 00:00:00 | | 2005-09-19 | 111,800 | 96.45 | 97.50 | 95.10 | 96.50 | 00:00:00 | | 2005-09-20 | 94,200 | 97.20 | 97.60 | 96.45 | 97.00 | 00:00:00 | | 2005-09-21 | 199,300 | 97.45 | 97.45 | 94.75 | 95.05 | 00:00:00 | | 2005-09-22 | 127,500 | 94.40 | 95.20 | 94.25 | 94.60 | 00:00:00 | | 2005-09-23 | 104,400 | 94.35 | 95.20 | 94.15 | 94.80 | 00:00:00 | | 2005-09-26 | 155,200 | 95.20 | 95.80 | 93.75 | 94.25 | 00:00:00 | | 2005-09-27 | 134,500 | 94.75 | 95.95 | 94.00 | 94.80 | 00:00:00 | | 2005-09-28 | 117,500 | 95.55 | 95.55 | 94.50 | 95.25 | 00:00:00 | | 2005-09-29 | 84,400 | 95.80 | 96.40 | 95.05 | 95.55 | 00:00:00 | | 2005-09-30 | 106,200 | 96.45 | 96.90 | 95.15 | 95.25 | 00:00:00 | | 2005-10-03 | 181,900 | 94.35 | 98.90 | 94.35 | 98.50 | 00:00:00 | | 2005-10-04 | 194,600 | 98.60 | 100.35 | 98.00 | 100.00 | 00:00:00 | | 2005-10-05 | 157,900 | 99.40 | 100.20 | 99.15 | 100.05 | 00:00:00 | | 2005-10-06 | 262,300 | 99.15 | 100.10 | 96.15 | 97.70 | 00:00:00 | | 2005-10-07 | 198,600 | 97.75 | 97.75 | 96.05 | 96.85 | 00:00:00 | | 2005-10-10 | 122,600 | 97.40 | 98.95 | 97.05 | 98.95 | 00:00:00 | | 2005-10-11 | 163,900 | 99.35 | 100.50 | 98.15 | 99.90 | 00:00:00 | | 2005-10-12 | 160,300 | 99.10 | 99.40 | 97.35 | 98.55 | 00:00:00 | | 2005-10-13 | 209,300 | 98.00 | 99.45 | 96.10 | 96.10 | 00:00:00 | | 2005-10-14 | 135,700 | 96.10 | 97.10 | 95.85 | 96.20 | 00:00:00 | | 2005-10-17 | 176,900 | 95.70 | 96.40 | 94.15 | 94.15 | 00:00:00 | | 2005-10-18 | 243,100 | 95.00 | 95.25 | 91.75 | 91.80 | 00:00:00 | | 2005-10-19 | 324,300 | 90.85 | 91.55 | 88.95 | 90.00 | 00:00:00 | | 2005-10-20 | 315,700 | 88.80 | 91.65 | 88.80 | 89.75 | 00:00:00 | | 2005-10-21 | 161,300 | 88.90 | 89.25 | 87.60 | 87.95 | 00:00:00 | | 2005-10-24 | 235,400 | 87.25 | 89.55 | 87.25 | 89.55 | 00:00:00 | | 2005-10-25 | 185,000 | 89.50 | 91.95 | 89.50 | 91.35 | 00:00:00 | | 2005-10-26 | 165,300 | 91.75 | 91.75 | 88.95 | 89.40 | 00:00:00 | | 2005-10-27 | 190,400 | 88.70 | 89.80 | 88.50 | 88.90 | 00:00:00 | | 2005-10-28 | 154,800 | 90.70 | 90.70 | 88.15 | 89.00 | 00:00:00 | | 2005-10-31 | 152,100 | 90.00 | 91.35 | 89.80 | 91.25 | 00:00:00 | | 2005-11-01 | 149,300 | 91.80 | 93.60 | 90.55 | 93.25 | 00:00:00 | | 2005-11-02 | 183,800 | 93.80 | 93.80 | 91.10 | 92.30 | 00:00:00 | | 2005-11-03 | 105,400 | 93.20 | 93.60 | 92.10 | 93.45 | 00:00:00 | | 2005-11-04 | 240,400 | 93.55 | 93.55 | 91.55 | 91.60 | 00:00:00 | | 2005-11-07 | 290,800 | 91.00 | 91.90 | 90.50 | 90.50 | 00:00:00 | | 2005-11-08 | 195,400 | 90.80 | 92.40 | 90.70 | 91.00 | 00:00:00 | | 2005-11-09 | 173,100 | 91.75 | 91.75 | 90.80 | 91.40 | 00:00:00 | | 2005-11-10 | 226,100 | 91.50 | 92.70 | 91.50 | 92.40 | 00:00:00 | | 2005-11-11 | 160,100 | 93.50 | 94.80 | 93.50 | 94.25 | 00:00:00 | | 2005-11-14 | 91,900 | 93.55 | 94.55 | 93.35 | 94.05 | 00:00:00 | | 2005-11-15 | 341,300 | 94.85 | 98.75 | 94.55 | 98.20 | 00:00:00 | | 2005-11-16 | 178,300 | 98.30 | 98.40 | 95.05 | 95.40 | 00:00:00 | | 2005-11-17 | 154,000 | 96.10 | 97.00 | 95.10 | 95.45 | 00:00:00 | | 2005-11-18 | 153,600 | 96.00 | 97.15 | 95.50 | 96.85 | 00:00:00 | | 2005-11-21 | 35,000 | 97.00 | 97.95 | 96.25 | 96.95 | 00:00:00 | | 2005-11-22 | 74,300 | 96.40 | 96.90 | 95.75 | 95.80 | 00:00:00 | | 2005-11-23 | 166,900 | 95.70 | 97.95 | 95.25 | 97.95 | 00:00:00 | | 2005-11-24 | 120,500 | 97.70 | 99.40 | 96.85 | 97.25 | 00:00:00 | | 2005-11-25 | 61,700 | 97.80 | 98.00 | 97.00 | 97.75 | 00:00:00 | | 2005-11-28 | 121,600 | 97.55 | 99.20 | 97.55 | 98.50 | 00:00:00 | | 2005-11-29 | 226,500 | 98.50 | 99.20 | 96.00 | 96.00 | 00:00:00 | | 2005-11-30 | 647,500 | 94.55 | 94.65 | 92.50 | 93.95 | 00:00:00 | | 2005-12-01 | 217,100 | 94.00 | 96.55 | 93.95 | 96.50 | 00:00:00 | | 2005-12-02 | 127,900 | 96.20 | 97.40 | 95.10 | 95.95 | 00:00:00 | | 2005-12-05 | 120,400 | 96.40 | 96.95 | 94.70 | 94.95 | 00:00:00 | | 2005-12-06 | 113,300 | 94.00 | 96.20 | 94.00 | 96.00 | 00:00:00 | | 2005-12-07 | 185,500 | 96.05 | 96.75 | 94.50 | 94.50 | 00:00:00 | | 2005-12-08 | 193,200 | 94.25 | 95.65 | 93.10 | 93.50 | 00:00:00 | | 2005-12-09 | 152,500 | 93.20 | 94.50 | 93.20 | 93.70 | 00:00:00 | | 2005-12-12 | 78,800 | 93.45 | 94.85 | 93.45 | 94.70 | 00:00:00 | | 2005-12-13 | 183,900 | 94.90 | 95.50 | 93.80 | 94.80 | 00:00:00 | | 2005-12-14 | 115,300 | 95.40 | 95.40 | 93.10 | 93.10 | 00:00:00 | | 2005-12-15 | 163,200 | 93.25 | 93.55 | 91.85 | 92.75 | 00:00:00 | | 2005-12-16 | 203,700 | 92.90 | 93.50 | 91.90 | 93.20 | 00:00:00 | | 2005-12-19 | 212,200 | 93.65 | 93.65 | 91.30 | 91.50 | 00:00:00 | | 2005-12-20 | 141,700 | 91.65 | 92.15 | 91.40 | 92.00 | 00:00:00 | | 2005-12-21 | 99,400 | 91.40 | 93.25 | 91.40 | 93.15 | 00:00:00 | | 2005-12-22 | 253,800 | 93.25 | 93.80 | 92.65 | 92.95 | 00:00:00 | | 2005-12-23 | 66,900 | 93.15 | 94.50 | 93.15 | 93.90 | 00:00:00 | | 2005-12-26 | 0 | 93.90 | 93.90 | 93.90 | 93.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
