|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 150,300 | 113.80 | 115.00 | 112.75 | 113.00 | 00:00:00 | | 2006-06-13 | 384,800 | 110.10 | 111.40 | 105.60 | 108.00 | 00:00:00 | | 2006-06-14 | 488,900 | 108.50 | 111.40 | 108.45 | 110.95 | 00:00:00 | | 2006-06-15 | 0 | 110.95 | 110.95 | 110.95 | 110.95 | 00:00:00 | | 2006-06-16 | 0 | 110.95 | 110.95 | 110.95 | 110.95 | 00:00:00 | | 2006-06-19 | 167,400 | 117.15 | 119.75 | 115.00 | 118.50 | 00:00:00 | | 2006-06-20 | 91,700 | 117.45 | 119.50 | 117.00 | 119.15 | 00:00:00 | | 2006-06-21 | 118,700 | 119.90 | 119.90 | 117.45 | 118.70 | 00:00:00 | | 2006-06-22 | 117,000 | 120.60 | 121.00 | 119.00 | 120.25 | 00:00:00 | | 2006-06-23 | 144,200 | 120.90 | 121.20 | 119.25 | 119.35 | 00:00:00 | | 2006-06-26 | 181,900 | 120.00 | 121.05 | 119.05 | 119.60 | 00:00:00 | | 2006-06-27 | 96,600 | 120.00 | 120.40 | 118.70 | 118.70 | 00:00:00 | | 2006-06-28 | 243,000 | 118.55 | 119.80 | 117.10 | 117.25 | 00:00:00 | | 2006-06-29 | 117,000 | 118.55 | 119.85 | 117.80 | 119.25 | 00:00:00 | | 2006-06-30 | 175,100 | 120.30 | 123.30 | 119.85 | 121.45 | 00:00:00 | | 2006-07-03 | 106,300 | 122.20 | 123.50 | 121.85 | 122.50 | 00:00:00 | | 2006-07-04 | 88,400 | 123.85 | 123.85 | 122.25 | 123.30 | 00:00:00 | | 2006-07-05 | 75,700 | 123.00 | 124.10 | 121.55 | 122.35 | 00:00:00 | | 2006-07-06 | 104,100 | 122.30 | 124.70 | 121.50 | 123.20 | 00:00:00 | | 2006-07-07 | 100,300 | 123.00 | 123.75 | 121.00 | 122.00 | 00:00:00 | | 2006-07-10 | 110,800 | 121.90 | 122.30 | 120.55 | 121.20 | 00:00:00 | | 2006-07-11 | 75,400 | 121.00 | 121.00 | 119.15 | 120.10 | 00:00:00 | | 2006-07-12 | 206,600 | 120.60 | 120.60 | 117.75 | 118.00 | 00:00:00 | | 2006-07-13 | 130,100 | 117.45 | 118.30 | 115.40 | 115.85 | 00:00:00 | | 2006-07-14 | 125,900 | 114.80 | 115.55 | 113.00 | 113.05 | 00:00:00 | | 2006-07-17 | 227,700 | 113.20 | 115.10 | 110.00 | 111.50 | 00:00:00 | | 2006-07-18 | 248,500 | 111.65 | 114.90 | 111.00 | 112.10 | 00:00:00 | | 2006-07-19 | 247,900 | 112.50 | 115.00 | 111.50 | 114.00 | 00:00:00 | | 2006-07-20 | 205,100 | 114.75 | 117.90 | 114.50 | 115.00 | 00:00:00 | | 2006-07-21 | 109,600 | 114.80 | 117.00 | 112.75 | 113.70 | 00:00:00 | | 2006-07-24 | 178,200 | 114.10 | 116.70 | 114.00 | 116.30 | 00:00:00 | | 2006-07-25 | 282,200 | 116.30 | 117.95 | 115.00 | 116.00 | 00:00:00 | | 2006-07-26 | 158,800 | 116.60 | 117.40 | 116.00 | 116.80 | 00:00:00 | | 2006-07-27 | 227,300 | 117.15 | 117.40 | 116.50 | 116.95 | 00:00:00 | | 2006-07-28 | 262,000 | 116.30 | 118.85 | 116.30 | 117.65 | 00:00:00 | | 2006-07-31 | 110,400 | 117.25 | 119.45 | 117.25 | 119.40 | 00:00:00 | | 2006-08-01 | 124,300 | 119.55 | 120.05 | 117.60 | 117.70 | 00:00:00 | | 2006-08-02 | 205,500 | 118.60 | 123.65 | 118.10 | 122.45 | 00:00:00 | | 2006-08-03 | 256,100 | 122.10 | 123.80 | 120.15 | 120.65 | 00:00:00 | | 2006-08-04 | 114,200 | 121.85 | 123.80 | 121.50 | 122.85 | 00:00:00 | | 2006-08-07 | 153,100 | 122.00 | 122.55 | 119.90 | 120.20 | 00:00:00 | | 2006-08-08 | 138,600 | 121.50 | 122.00 | 119.35 | 119.65 | 00:00:00 | | 2006-08-09 | 118,800 | 120.20 | 120.90 | 119.70 | 120.00 | 00:00:00 | | 2006-08-10 | 193,600 | 120.00 | 120.00 | 117.10 | 117.90 | 00:00:00 | | 2006-08-11 | 88,300 | 118.60 | 119.00 | 116.80 | 117.85 | 00:00:00 | | 2006-08-14 | 110,000 | 119.00 | 120.60 | 118.45 | 119.20 | 00:00:00 | | 2006-08-15 | 114,800 | 118.45 | 120.30 | 118.45 | 119.65 | 00:00:00 | | 2006-08-16 | 110,200 | 119.40 | 119.95 | 118.85 | 119.45 | 00:00:00 | | 2006-08-17 | 132,800 | 119.90 | 121.30 | 119.70 | 121.00 | 00:00:00 | | 2006-08-18 | 105,500 | 121.40 | 121.90 | 121.00 | 121.40 | 00:00:00 | | 2006-08-21 | 103,700 | 121.70 | 122.90 | 120.95 | 122.10 | 00:00:00 | | 2006-08-22 | 352,500 | 122.70 | 126.50 | 120.00 | 121.15 | 00:00:00 | | 2006-08-23 | 90,800 | 122.40 | 122.40 | 120.15 | 120.50 | 00:00:00 | | 2006-08-24 | 112,700 | 120.45 | 121.25 | 118.45 | 119.45 | 00:00:00 | | 2006-08-25 | 66,700 | 120.00 | 120.35 | 118.70 | 119.25 | 00:00:00 | | 2006-08-28 | 59,100 | 119.15 | 119.85 | 117.95 | 119.35 | 00:00:00 | | 2006-08-29 | 201,200 | 120.00 | 120.80 | 119.35 | 119.85 | 00:00:00 | | 2006-08-30 | 100,200 | 120.25 | 120.25 | 119.50 | 120.00 | 00:00:00 | | 2006-08-31 | 119,500 | 120.20 | 120.20 | 118.15 | 119.30 | 00:00:00 | | 2006-09-01 | 131,500 | 119.90 | 120.50 | 119.30 | 119.35 | 00:00:00 | | 2006-09-04 | 145,100 | 119.60 | 120.65 | 118.95 | 119.50 | 00:00:00 | | 2006-09-05 | 251,600 | 119.75 | 120.00 | 116.75 | 116.85 | 00:00:00 | | 2006-09-06 | 152,300 | 117.25 | 117.90 | 116.35 | 116.55 | 00:00:00 | | 2006-09-07 | 296,600 | 116.05 | 116.60 | 112.55 | 113.80 | 00:00:00 | | 2006-09-08 | 143,300 | 114.10 | 115.40 | 113.95 | 114.55 | 00:00:00 | | 2006-09-11 | 149,300 | 114.50 | 114.75 | 112.05 | 112.70 | 00:00:00 | | 2006-09-12 | 202,000 | 112.70 | 113.90 | 111.85 | 113.05 | 00:00:00 | | 2006-09-13 | 197,700 | 114.00 | 114.85 | 112.60 | 114.55 | 00:00:00 | | 2006-09-14 | 288,600 | 115.30 | 115.95 | 114.15 | 114.80 | 00:00:00 | | 2006-09-15 | 435,800 | 115.40 | 115.50 | 112.50 | 112.50 | 00:00:00 | | 2006-09-18 | 331,100 | 112.50 | 115.20 | 112.40 | 115.00 | 00:00:00 | | 2006-09-19 | 131,700 | 115.10 | 115.45 | 114.00 | 114.35 | 00:00:00 | | 2006-09-20 | 141,500 | 114.85 | 115.30 | 113.60 | 114.85 | 00:00:00 | | 2006-09-21 | 188,800 | 114.20 | 115.80 | 114.20 | 115.00 | 00:00:00 | | 2006-09-22 | 222,300 | 113.90 | 115.55 | 113.35 | 113.35 | 00:00:00 | | 2006-09-25 | 299,700 | 114.00 | 115.00 | 111.50 | 111.70 | 00:00:00 | | 2006-09-26 | 1,407,200 | 111.10 | 119.20 | 109.00 | 117.35 | 00:00:00 | | 2006-09-27 | 814,900 | 122.50 | 123.20 | 118.20 | 120.00 | 00:00:00 | | 2006-09-28 | 378,900 | 121.70 | 122.00 | 119.00 | 119.90 | 00:00:00 | | 2006-09-29 | 227,500 | 120.00 | 120.90 | 119.15 | 120.00 | 00:00:00 | | 2006-10-02 | 212,900 | 119.40 | 120.30 | 119.05 | 119.90 | 00:00:00 | | 2006-10-03 | 223,900 | 119.30 | 119.75 | 116.50 | 116.50 | 00:00:00 | | 2006-10-04 | 221,800 | 117.15 | 117.70 | 116.50 | 116.50 | 00:00:00 | | 2006-10-05 | 362,100 | 116.20 | 119.45 | 116.20 | 118.65 | 00:00:00 | | 2006-10-06 | 180,700 | 119.00 | 119.95 | 117.85 | 119.15 | 00:00:00 | | 2006-10-09 | 136,200 | 119.40 | 119.55 | 118.60 | 119.30 | 00:00:00 | | 2006-10-10 | 164,100 | 119.50 | 119.70 | 118.45 | 119.70 | 00:00:00 | | 2006-10-11 | 138,800 | 119.20 | 119.75 | 118.60 | 119.45 | 00:00:00 | | 2006-10-12 | 91,400 | 119.15 | 120.25 | 118.55 | 120.25 | 00:00:00 | | 2006-10-13 | 200,800 | 120.15 | 122.50 | 120.05 | 122.45 | 00:00:00 | | 2006-10-16 | 168,100 | 122.50 | 123.80 | 120.50 | 120.90 | 00:00:00 | | 2006-10-17 | 99,100 | 120.00 | 121.65 | 119.40 | 119.90 | 00:00:00 | | 2006-10-18 | 310,700 | 121.00 | 125.00 | 120.25 | 123.95 | 00:00:00 | | 2006-10-19 | 463,900 | 123.55 | 127.50 | 123.50 | 127.10 | 00:00:00 | | 2006-10-20 | 697,100 | 128.00 | 135.85 | 128.00 | 135.20 | 00:00:00 | | 2006-10-23 | 471,300 | 135.20 | 136.50 | 133.70 | 136.10 | 00:00:00 | | 2006-10-24 | 310,900 | 134.10 | 136.00 | 133.15 | 135.00 | 00:00:00 | | 2006-10-25 | 109,400 | 135.00 | 136.90 | 133.55 | 136.65 | 00:00:00 | | 2006-10-26 | 231,800 | 136.65 | 136.65 | 133.65 | 134.05 | 00:00:00 | | 2006-10-27 | 135,900 | 134.05 | 135.00 | 133.50 | 134.60 | 00:00:00 | | 2006-10-30 | 139,500 | 132.60 | 136.15 | 132.10 | 135.90 | 00:00:00 | | 2006-10-31 | 344,200 | 135.30 | 138.20 | 135.15 | 138.00 | 00:00:00 | | 2006-11-01 | 267,100 | 139.80 | 143.95 | 138.60 | 139.00 | 00:00:00 | | 2006-11-02 | 266,300 | 139.10 | 139.50 | 137.05 | 138.50 | 00:00:00 | | 2006-11-03 | 341,200 | 139.55 | 141.30 | 139.10 | 139.80 | 00:00:00 | | 2006-11-06 | 221,100 | 141.25 | 142.50 | 140.20 | 141.80 | 00:00:00 | | 2006-11-07 | 252,400 | 142.80 | 142.80 | 140.50 | 140.95 | 00:00:00 | | 2006-11-08 | 383,700 | 141.35 | 141.35 | 138.50 | 140.60 | 00:00:00 | | 2006-11-09 | 134,900 | 141.40 | 142.00 | 139.55 | 140.30 | 00:00:00 | | 2006-11-10 | 125,800 | 139.90 | 140.25 | 138.85 | 139.85 | 00:00:00 | | 2006-11-13 | 235,700 | 141.00 | 144.85 | 139.70 | 142.70 | 00:00:00 | | 2006-11-14 | 110,000 | 142.50 | 143.95 | 141.15 | 141.95 | 00:00:00 | | 2006-11-15 | 164,800 | 142.05 | 144.95 | 141.45 | 144.10 | 00:00:00 | | 2006-11-16 | 179,500 | 143.50 | 144.50 | 142.25 | 143.75 | 00:00:00 | | 2006-11-17 | 201,200 | 143.75 | 143.75 | 139.00 | 139.60 | 00:00:00 | | 2006-11-20 | 141,300 | 139.35 | 141.45 | 138.00 | 140.65 | 00:00:00 | | 2006-11-21 | 233,100 | 140.10 | 141.00 | 139.00 | 140.35 | 00:00:00 | | 2006-11-22 | 276,000 | 140.65 | 141.55 | 138.80 | 139.65 | 00:00:00 | | 2006-11-23 | 86,200 | 139.65 | 140.35 | 138.60 | 139.90 | 00:00:00 | | 2006-11-24 | 166,500 | 139.90 | 140.00 | 134.40 | 136.40 | 00:00:00 | | 2006-11-27 | 164,400 | 136.40 | 139.90 | 134.15 | 134.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
