|
 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 | | 2006-11-27 | 164,400 | 136.40 | 139.90 | 134.15 | 134.60 | 00:00:00 | | 2006-11-28 | 226,400 | 134.65 | 137.55 | 134.00 | 136.30 | 00:00:00 | | 2006-11-29 | 317,100 | 138.00 | 142.65 | 138.00 | 142.00 | 00:00:00 | | 2006-11-30 | 215,400 | 142.30 | 142.90 | 137.90 | 138.00 | 00:00:00 | | 2006-12-01 | 538,600 | 137.00 | 137.40 | 129.65 | 131.00 | 00:00:00 | | 2006-12-04 | 414,400 | 132.40 | 133.50 | 128.45 | 131.50 | 00:00:00 | | 2006-12-05 | 427,600 | 132.50 | 135.45 | 132.05 | 135.00 | 00:00:00 | | 2006-12-06 | 118,800 | 135.00 | 135.00 | 133.00 | 133.75 | 00:00:00 | | 2006-12-07 | 231,400 | 133.05 | 135.90 | 133.05 | 134.70 | 00:00:00 | | 2006-12-08 | 168,500 | 134.60 | 137.70 | 134.45 | 136.40 | 00:00:00 | | 2006-12-11 | 209,900 | 137.05 | 138.00 | 134.45 | 135.60 | 00:00:00 | | 2006-12-12 | 169,100 | 135.60 | 138.00 | 135.35 | 137.95 | 00:00:00 | | 2006-12-13 | 340,700 | 138.00 | 141.40 | 137.20 | 140.00 | 00:00:00 | | 2006-12-14 | 127,100 | 141.00 | 141.70 | 138.25 | 139.20 | 00:00:00 | | 2006-12-15 | 229,200 | 140.30 | 141.10 | 139.05 | 140.35 | 00:00:00 | | 2006-12-18 | 923,000 | 139.70 | 141.10 | 138.10 | 138.40 | 00:00:00 | | 2006-12-19 | 180,900 | 138.00 | 140.00 | 135.50 | 138.20 | 00:00:00 | | 2006-12-20 | 800,600 | 139.40 | 141.30 | 139.20 | 139.90 | 00:00:00 | | 2006-12-21 | 155,400 | 139.35 | 140.90 | 139.00 | 140.90 | 00:00:00 | | 2006-12-22 | 118,800 | 140.00 | 141.00 | 138.10 | 138.35 | 00:00:00 | | 2006-12-25 | 0 | 138.35 | 138.35 | 138.35 | 138.35 | 00:00:00 | | 2006-12-26 | 0 | 138.35 | 138.35 | 138.35 | 138.35 | 00:00:00 | | 2006-12-27 | 120,300 | 139.75 | 140.00 | 138.90 | 140.00 | 00:00:00 | | 2006-12-28 | 111,600 | 140.00 | 141.60 | 138.55 | 141.05 | 00:00:00 | | 2006-12-29 | 134,300 | 140.90 | 141.55 | 139.15 | 141.10 | 00:00:00 | | 2007-01-01 | 0 | 141.10 | 141.10 | 141.10 | 141.10 | 00:00:00 | | 2007-01-02 | 190,400 | 141.00 | 145.00 | 141.00 | 143.05 | 00:00:00 | | 2007-01-03 | 344,700 | 142.80 | 143.00 | 140.20 | 141.50 | 00:00:00 | | 2007-01-04 | 145,200 | 141.90 | 141.90 | 137.55 | 140.25 | 00:00:00 | | 2007-01-05 | 144,800 | 138.70 | 139.50 | 136.70 | 137.00 | 00:00:00 | | 2007-01-08 | 787,100 | 137.10 | 139.10 | 136.80 | 136.80 | 00:00:00 | | 2007-01-09 | 434,500 | 137.40 | 140.45 | 137.40 | 138.65 | 00:00:00 | | 2007-01-10 | 326,700 | 137.50 | 139.50 | 134.90 | 138.85 | 00:00:00 | | 2007-01-11 | 286,200 | 138.85 | 142.90 | 138.85 | 142.70 | 00:00:00 | | 2007-01-12 | 834,600 | 142.10 | 142.90 | 141.45 | 141.85 | 00:00:00 | | 2007-01-15 | 148,900 | 141.95 | 142.80 | 140.35 | 142.25 | 00:00:00 | | 2007-01-16 | 462,300 | 142.30 | 148.50 | 140.50 | 146.75 | 00:00:00 | | 2007-01-17 | 168,400 | 146.75 | 148.50 | 144.40 | 146.35 | 00:00:00 | | 2007-01-18 | 625,400 | 147.60 | 147.60 | 144.30 | 144.95 | 00:00:00 | | 2007-01-19 | 917,900 | 144.95 | 150.40 | 144.95 | 149.20 | 00:00:00 | | 2007-01-22 | 1,034,300 | 150.30 | 156.45 | 150.30 | 151.00 | 00:00:00 | | 2007-01-23 | 154,800 | 150.30 | 151.10 | 148.05 | 149.00 | 00:00:00 | | 2007-01-24 | 320,800 | 150.20 | 155.00 | 150.20 | 155.00 | 00:00:00 | | 2007-01-25 | 253,100 | 157.00 | 161.70 | 153.20 | 154.70 | 00:00:00 | | 2007-01-26 | 137,100 | 154.35 | 154.85 | 151.10 | 153.50 | 00:00:00 | | 2007-01-29 | 160,600 | 154.40 | 155.90 | 154.00 | 155.65 | 00:00:00 | | 2007-01-30 | 125,900 | 155.10 | 156.00 | 152.15 | 155.15 | 00:00:00 | | 2007-01-31 | 242,400 | 155.50 | 158.80 | 153.50 | 157.55 | 00:00:00 | | 2007-02-01 | 333,000 | 159.00 | 159.00 | 153.20 | 153.30 | 00:00:00 | | 2007-02-02 | 493,600 | 152.00 | 156.30 | 148.00 | 155.00 | 00:00:00 | | 2007-02-05 | 291,000 | 155.00 | 156.25 | 153.85 | 155.45 | 00:00:00 | | 2007-02-06 | 280,100 | 156.00 | 156.05 | 154.65 | 155.75 | 00:00:00 | | 2007-02-07 | 523,200 | 156.95 | 168.00 | 155.25 | 163.45 | 00:00:00 | | 2007-02-08 | 360,400 | 163.30 | 166.80 | 162.70 | 165.10 | 00:00:00 | | 2007-02-09 | 291,900 | 166.10 | 167.20 | 160.40 | 162.15 | 00:00:00 | | 2007-02-12 | 145,200 | 161.85 | 162.95 | 159.65 | 160.70 | 00:00:00 | | 2007-02-13 | 405,400 | 160.80 | 163.45 | 159.45 | 160.35 | 00:00:00 | | 2007-02-14 | 334,300 | 161.50 | 163.30 | 161.15 | 162.50 | 00:00:00 | | 2007-02-15 | 137,900 | 162.50 | 162.50 | 160.00 | 160.70 | 00:00:00 | | 2007-02-16 | 301,300 | 161.15 | 161.85 | 159.00 | 161.05 | 00:00:00 | | 2007-02-19 | 64,900 | 161.80 | 162.50 | 159.15 | 161.95 | 00:00:00 | | 2007-02-20 | 77,300 | 161.95 | 162.00 | 161.00 | 161.75 | 00:00:00 | | 2007-02-21 | 132,300 | 162.00 | 162.50 | 159.30 | 159.75 | 00:00:00 | | 2007-02-22 | 196,500 | 161.90 | 162.50 | 161.10 | 161.55 | 00:00:00 | | 2007-02-23 | 98,900 | 161.55 | 161.70 | 159.85 | 161.20 | 00:00:00 | | 2007-02-26 | 118,200 | 160.90 | 161.90 | 160.10 | 160.90 | 00:00:00 | | 2007-02-27 | 356,400 | 159.00 | 160.90 | 150.00 | 150.90 | 00:00:00 | | 2007-02-28 | 686,300 | 148.10 | 152.90 | 141.50 | 151.15 | 00:00:00 | | 2007-03-01 | 424,900 | 153.00 | 156.45 | 142.90 | 148.00 | 00:00:00 | | 2007-03-02 | 412,900 | 149.10 | 152.00 | 146.50 | 148.25 | 00:00:00 | | 2007-03-05 | 348,400 | 142.35 | 145.00 | 141.75 | 143.65 | 00:00:00 | | 2007-03-06 | 320,900 | 143.60 | 147.40 | 143.00 | 147.00 | 00:00:00 | | 2007-03-07 | 261,600 | 147.30 | 148.95 | 145.00 | 147.75 | 00:00:00 | | 2007-03-08 | 383,100 | 149.50 | 154.95 | 148.85 | 151.70 | 00:00:00 | | 2007-03-09 | 242,000 | 151.05 | 152.80 | 149.40 | 150.55 | 00:00:00 | | 2007-03-12 | 249,500 | 151.70 | 152.80 | 148.30 | 151.15 | 00:00:00 | | 2007-03-13 | 216,900 | 151.70 | 152.30 | 149.00 | 149.20 | 00:00:00 | | 2007-03-14 | 331,700 | 145.30 | 147.85 | 143.30 | 145.00 | 00:00:00 | | 2007-03-15 | 208,000 | 146.60 | 148.45 | 145.50 | 147.10 | 00:00:00 | | 2007-03-16 | 310,300 | 146.20 | 151.00 | 146.20 | 150.05 | 00:00:00 | | 2007-03-19 | 151,800 | 152.80 | 153.55 | 150.65 | 152.15 | 00:00:00 | | 2007-03-20 | 343,600 | 152.85 | 156.00 | 150.70 | 155.60 | 00:00:00 | | 2007-03-21 | 708,800 | 155.00 | 156.95 | 154.00 | 156.05 | 00:00:00 | | 2007-03-22 | 187,800 | 159.50 | 160.40 | 157.15 | 157.50 | 00:00:00 | | 2007-03-23 | 512,600 | 161.25 | 163.10 | 158.25 | 162.05 | 00:00:00 | | 2007-03-26 | 631,200 | 161.50 | 167.00 | 160.25 | 162.10 | 00:00:00 | | 2007-03-27 | 753,700 | 162.40 | 165.15 | 159.30 | 162.50 | 00:00:00 | | 2007-03-28 | 411,200 | 162.00 | 162.30 | 155.65 | 156.70 | 00:00:00 | | 2007-03-29 | 716,400 | 156.50 | 163.00 | 156.20 | 162.60 | 00:00:00 | | 2007-03-30 | 371,800 | 160.00 | 164.45 | 159.00 | 162.15 | 00:00:00 | | 2007-04-02 | 148,200 | 160.75 | 163.75 | 160.75 | 162.80 | 00:00:00 | | 2007-04-03 | 773,900 | 164.50 | 173.90 | 164.45 | 172.60 | 00:00:00 | | 2007-04-04 | 328,300 | 172.65 | 175.50 | 170.50 | 171.15 | 00:00:00 | | 2007-04-05 | 160,900 | 171.00 | 171.80 | 170.05 | 171.50 | 00:00:00 | | 2007-04-06 | 0 | 171.50 | 171.50 | 171.50 | 171.50 | 00:00:00 | | 2007-04-09 | 0 | 171.50 | 171.50 | 171.50 | 171.50 | 00:00:00 | | 2007-04-10 | 165,400 | 171.50 | 172.85 | 170.10 | 172.55 | 00:00:00 | | 2007-04-11 | 348,200 | 172.00 | 172.80 | 169.50 | 171.00 | 00:00:00 | | 2007-04-12 | 316,400 | 170.40 | 170.95 | 167.40 | 168.65 | 00:00:00 | | 2007-04-13 | 172,000 | 170.00 | 170.60 | 166.90 | 168.95 | 00:00:00 | | 2007-04-16 | 178,200 | 170.30 | 171.60 | 168.50 | 169.70 | 00:00:00 | | 2007-04-17 | 197,900 | 170.00 | 170.00 | 166.05 | 168.75 | 00:00:00 | | 2007-04-18 | 207,800 | 167.50 | 168.75 | 166.30 | 166.85 | 00:00:00 | | 2007-04-19 | 207,200 | 164.00 | 167.60 | 162.70 | 167.35 | 00:00:00 | | 2007-04-20 | 148,000 | 168.15 | 171.90 | 168.00 | 171.40 | 00:00:00 | | 2007-04-23 | 205,100 | 171.10 | 172.80 | 169.35 | 172.50 | 00:00:00 | | 2007-04-24 | 530,100 | 172.00 | 172.85 | 162.45 | 163.75 | 00:00:00 | | 2007-04-25 | 407,900 | 163.50 | 168.30 | 160.10 | 166.90 | 00:00:00 | | 2007-04-26 | 288,100 | 168.90 | 168.90 | 162.60 | 164.90 | 00:00:00 | | 2007-04-27 | 189,400 | 164.75 | 165.45 | 162.50 | 164.55 | 00:00:00 | | 2007-04-30 | 133,500 | 164.45 | 165.90 | 163.00 | 164.75 | 00:00:00 | | 2007-05-01 | 0 | 164.75 | 164.75 | 164.75 | 164.75 | 00:00:00 | | 2007-05-02 | 161,700 | 165.00 | 167.00 | 163.75 | 165.15 | 00:00:00 | | 2007-05-03 | 300,600 | 165.00 | 165.75 | 161.30 | 162.30 | 00:00:00 | | 2007-05-04 | 428,100 | 161.50 | 167.90 | 161.15 | 167.00 | 00:00:00 | | 2007-05-07 | 131,800 | 167.00 | 169.45 | 166.55 | 168.65 | 00:00:00 | | 2007-05-08 | 283,600 | 168.45 | 169.10 | 164.05 | 164.40 | 00:00:00 | | 2007-05-09 | 256,300 | 165.00 | 167.35 | 163.15 | 164.40 | 00:00:00 | | 2007-05-10 | 287,900 | 164.20 | 165.45 | 160.35 | 160.35 | 00:00:00 | | 2007-05-11 | 327,100 | 159.60 | 160.90 | 156.10 | 159.55 | 00:00:00 | | 2007-05-14 | 183,900 | 160.00 | 164.50 | 159.10 | 160.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
