|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 183,900 | 160.00 | 164.50 | 159.10 | 160.55 | 00:00:00 | 2007-05-15 | 418,500 | 160.80 | 169.45 | 160.80 | 168.95 | 00:00:00 | 2007-05-16 | 670,800 | 170.00 | 175.95 | 168.55 | 175.10 | 00:00:00 | 2007-05-17 | 549,600 | 175.20 | 182.15 | 173.80 | 181.30 | 00:00:00 | 2007-05-18 | 337,300 | 180.00 | 182.20 | 176.45 | 180.05 | 00:00:00 | 2007-05-21 | 730,400 | 186.00 | 193.30 | 186.00 | 189.50 | 00:00:00 | 2007-05-22 | 405,500 | 189.15 | 192.10 | 184.60 | 190.05 | 00:00:00 | 2007-05-23 | 530,100 | 190.00 | 198.35 | 189.60 | 193.50 | 00:00:00 | 2007-05-24 | 401,000 | 192.80 | 194.50 | 189.55 | 190.90 | 00:00:00 | 2007-05-25 | 346,200 | 188.80 | 193.65 | 188.30 | 192.05 | 00:00:00 | 2007-05-28 | 75,700 | 193.60 | 196.95 | 193.00 | 196.75 | 00:00:00 | 2007-05-29 | 164,800 | 198.00 | 198.00 | 193.35 | 195.00 | 00:00:00 | 2007-05-30 | 290,800 | 191.05 | 194.90 | 190.30 | 193.45 | 00:00:00 | 2007-05-31 | 273,000 | 196.40 | 199.90 | 195.10 | 199.00 | 00:00:00 | 2007-06-01 | 0 | 199.00 | 199.00 | 199.00 | 199.00 | 00:00:00 | 2007-06-04 | 324,100 | 201.05 | 203.50 | 200.55 | 201.60 | 00:00:00 | 2007-06-05 | 169,000 | 201.60 | 202.75 | 200.30 | 201.40 | 00:00:00 | 2007-06-06 | 544,900 | 200.00 | 200.80 | 191.05 | 191.45 | 00:00:00 | 2007-06-07 | 486,000 | 192.30 | 195.20 | 188.00 | 189.00 | 00:00:00 | 2007-06-08 | 571,700 | 188.00 | 188.85 | 182.95 | 186.00 | 00:00:00 | 2007-06-11 | 307,500 | 187.65 | 194.25 | 186.50 | 192.95 | 00:00:00 | 2007-06-12 | 646,000 | 194.50 | 197.70 | 190.10 | 194.00 | 00:00:00 | 2007-06-13 | 524,500 | 192.40 | 196.75 | 187.20 | 192.65 | 00:00:00 | 2007-06-14 | 731,400 | 195.30 | 204.80 | 195.30 | 203.40 | 00:00:00 | 2007-06-15 | 381,100 | 203.80 | 208.65 | 200.70 | 207.35 | 00:00:00 | 2007-06-18 | 365,500 | 207.35 | 208.90 | 201.85 | 204.80 | 00:00:00 | 2007-06-19 | 911,700 | 203.30 | 207.15 | 197.00 | 203.40 | 00:00:00 | 2007-06-20 | 213,600 | 204.80 | 206.25 | 202.40 | 204.00 | 00:00:00 | 2007-06-21 | 319,600 | 202.00 | 205.00 | 199.50 | 203.80 | 00:00:00 | 2007-06-22 | 276,500 | 201.80 | 205.50 | 201.25 | 204.65 | 00:00:00 | 2007-06-25 | 398,900 | 202.70 | 202.90 | 199.00 | 202.90 | 00:00:00 | 2007-06-26 | 248,500 | 200.20 | 205.40 | 200.20 | 202.45 | 00:00:00 | 2007-06-27 | 659,400 | 200.80 | 202.15 | 197.05 | 198.30 | 00:00:00 | 2007-06-28 | 411,400 | 200.20 | 204.80 | 200.20 | 204.40 | 00:00:00 | 2007-06-29 | 500,300 | 205.35 | 205.90 | 199.50 | 202.30 | 00:00:00 | 2007-07-02 | 178,100 | 200.20 | 200.85 | 198.50 | 199.50 | 00:00:00 | 2007-07-03 | 371,000 | 201.40 | 202.85 | 200.35 | 201.65 | 00:00:00 | 2007-07-04 | 226,000 | 202.55 | 205.50 | 201.70 | 204.25 | 00:00:00 | 2007-07-05 | 168,500 | 205.55 | 205.60 | 202.75 | 204.00 | 00:00:00 | 2007-07-06 | 280,800 | 204.00 | 210.25 | 202.25 | 210.25 | 00:00:00 | 2007-07-09 | 327,800 | 211.75 | 214.30 | 206.95 | 208.45 | 00:00:00 | 2007-07-10 | 227,900 | 205.60 | 208.85 | 204.30 | 205.10 | 00:00:00 | 2007-07-11 | 245,300 | 203.00 | 204.15 | 198.00 | 203.20 | 00:00:00 | 2007-07-12 | 247,800 | 203.20 | 209.95 | 201.85 | 209.95 | 00:00:00 | 2007-07-13 | 437,100 | 212.05 | 212.90 | 205.05 | 208.30 | 00:00:00 | 2007-07-16 | 109,200 | 208.95 | 208.95 | 205.55 | 207.95 | 00:00:00 | 2007-07-17 | 247,900 | 208.65 | 208.65 | 204.05 | 204.85 | 00:00:00 | 2007-07-18 | 163,200 | 202.60 | 205.00 | 202.10 | 202.10 | 00:00:00 | 2007-07-19 | 370,700 | 203.90 | 205.65 | 203.00 | 204.70 | 00:00:00 | 2007-07-20 | 226,000 | 203.30 | 204.50 | 198.35 | 198.35 | 00:00:00 | 2007-07-23 | 268,500 | 200.00 | 206.90 | 199.55 | 204.50 | 00:00:00 | 2007-07-24 | 248,600 | 203.35 | 206.25 | 202.05 | 202.15 | 00:00:00 | 2007-07-25 | 263,000 | 200.00 | 205.00 | 198.50 | 201.50 | 00:00:00 | 2007-07-26 | 510,900 | 200.25 | 202.30 | 192.70 | 192.70 | 00:00:00 | 2007-07-27 | 786,800 | 187.55 | 191.50 | 183.25 | 186.95 | 00:00:00 | 2007-07-30 | 278,900 | 187.90 | 189.65 | 185.30 | 188.55 | 00:00:00 | 2007-07-31 | 211,800 | 189.80 | 192.50 | 188.30 | 190.75 | 00:00:00 | 2007-08-01 | 242,800 | 183.90 | 191.15 | 183.90 | 188.95 | 00:00:00 | 2007-08-02 | 186,400 | 191.20 | 194.00 | 188.10 | 189.95 | 00:00:00 | 2007-08-03 | 210,600 | 190.40 | 191.40 | 184.80 | 185.10 | 00:00:00 | 2007-08-06 | 228,900 | 184.05 | 189.95 | 181.20 | 183.95 | 00:00:00 | 2007-08-07 | 241,500 | 186.20 | 188.85 | 182.05 | 183.10 | 00:00:00 | 2007-08-08 | 452,900 | 184.90 | 199.00 | 184.55 | 197.55 | 00:00:00 | 2007-08-09 | 531,500 | 198.00 | 202.85 | 193.10 | 196.25 | 00:00:00 | 2007-08-10 | 504,100 | 192.40 | 195.05 | 184.35 | 186.65 | 00:00:00 | 2007-08-13 | 288,700 | 188.35 | 193.35 | 185.30 | 190.40 | 00:00:00 | 2007-08-14 | 246,200 | 188.10 | 189.05 | 184.05 | 185.45 | 00:00:00 | 2007-08-15 | 247,600 | 182.90 | 183.75 | 180.15 | 182.15 | 00:00:00 | 2007-08-16 | 415,200 | 179.05 | 179.05 | 171.55 | 171.55 | 00:00:00 | 2007-08-17 | 588,600 | 172.80 | 177.25 | 168.50 | 173.40 | 00:00:00 | 2007-08-20 | 320,100 | 174.95 | 178.70 | 174.95 | 176.95 | 00:00:00 | 2007-08-21 | 274,300 | 177.25 | 180.30 | 175.15 | 180.30 | 00:00:00 | 2007-08-22 | 226,800 | 181.10 | 186.00 | 181.10 | 183.95 | 00:00:00 | 2007-08-23 | 344,900 | 184.20 | 186.45 | 178.80 | 178.80 | 00:00:00 | 2007-08-24 | 195,900 | 177.65 | 180.00 | 175.90 | 179.30 | 00:00:00 | 2007-08-27 | 142,700 | 180.80 | 182.90 | 177.55 | 177.90 | 00:00:00 | 2007-08-28 | 502,000 | 177.80 | 180.00 | 173.10 | 173.10 | 00:00:00 | 2007-08-29 | 194,800 | 172.05 | 178.00 | 171.10 | 176.60 | 00:00:00 | 2007-08-30 | 119,000 | 179.15 | 179.85 | 173.90 | 177.55 | 00:00:00 | 2007-08-31 | 321,300 | 179.25 | 184.10 | 177.60 | 184.10 | 00:00:00 | 2007-09-03 | 152,200 | 184.15 | 188.50 | 184.15 | 187.50 | 00:00:00 | 2007-09-04 | 170,000 | 187.30 | 190.65 | 184.65 | 189.55 | 00:00:00 | 2007-09-05 | 323,100 | 190.10 | 190.15 | 181.35 | 182.00 | 00:00:00 | 2007-09-06 | 405,600 | 182.50 | 185.45 | 173.50 | 177.40 | 00:00:00 | 2007-09-07 | 251,100 | 176.45 | 179.00 | 170.35 | 170.35 | 00:00:00 | 2007-09-10 | 715,300 | 170.50 | 173.55 | 160.00 | 161.10 | 00:00:00 | 2007-09-11 | 467,300 | 162.50 | 166.95 | 162.50 | 166.00 | 00:00:00 | 2007-09-12 | 838,200 | 167.00 | 167.00 | 164.45 | 166.65 | 00:00:00 | 2007-09-13 | 346,200 | 165.40 | 172.25 | 161.00 | 171.25 | 00:00:00 | 2007-09-14 | 474,900 | 170.65 | 171.00 | 163.10 | 166.90 | 00:00:00 | 2007-09-17 | 275,100 | 166.80 | 166.80 | 161.55 | 165.50 | 00:00:00 | 2007-09-18 | 567,200 | 162.00 | 178.90 | 161.75 | 178.70 | 00:00:00 | 2007-09-19 | 819,600 | 180.05 | 187.15 | 180.05 | 186.55 | 00:00:00 | 2007-09-20 | 336,800 | 184.70 | 187.40 | 181.75 | 185.65 | 00:00:00 | 2007-09-21 | 412,800 | 184.85 | 187.70 | 182.25 | 186.70 | 00:00:00 | 2007-09-24 | 371,700 | 187.10 | 194.90 | 185.00 | 191.75 | 00:00:00 | 2007-09-25 | 322,800 | 190.95 | 191.70 | 184.15 | 184.50 | 00:00:00 | 2007-09-26 | 194,300 | 186.05 | 190.00 | 186.05 | 188.55 | 00:00:00 | 2007-09-27 | 259,400 | 191.10 | 192.65 | 187.60 | 189.15 | 00:00:00 | 2007-09-28 | 303,700 | 189.75 | 192.05 | 186.10 | 190.70 | 00:00:00 | 2007-10-01 | 253,700 | 190.80 | 192.80 | 187.00 | 190.35 | 00:00:00 | 2007-10-02 | 344,900 | 191.00 | 198.75 | 190.75 | 196.15 | 00:00:00 | 2007-10-03 | 346,800 | 196.10 | 202.90 | 195.05 | 201.60 | 00:00:00 | 2007-10-04 | 351,800 | 201.50 | 201.60 | 196.90 | 196.90 | 00:00:00 | 2007-10-05 | 188,700 | 196.95 | 202.95 | 192.50 | 202.95 | 00:00:00 | 2007-10-08 | 276,000 | 202.95 | 209.95 | 201.50 | 206.95 | 00:00:00 | 2007-10-09 | 534,500 | 206.70 | 211.25 | 205.45 | 210.50 | 00:00:00 | 2007-10-10 | 289,900 | 210.55 | 212.30 | 209.50 | 212.05 | 00:00:00 | 2007-10-11 | 581,900 | 212.10 | 219.00 | 211.35 | 218.25 | 00:00:00 | 2007-10-12 | 271,800 | 216.45 | 219.30 | 213.00 | 217.50 | 00:00:00 | 2007-10-15 | 370,500 | 217.60 | 218.00 | 207.25 | 208.10 | 00:00:00 | 2007-10-16 | 369,300 | 207.90 | 210.70 | 200.75 | 209.50 | 00:00:00 | 2007-10-17 | 172,400 | 209.05 | 214.80 | 209.05 | 212.00 | 00:00:00 | 2007-10-18 | 252,200 | 211.95 | 214.75 | 206.00 | 209.00 | 00:00:00 | 2007-10-19 | 194,400 | 209.75 | 211.50 | 205.30 | 206.35 | 00:00:00 | 2007-10-22 | 255,400 | 200.75 | 203.80 | 194.20 | 200.00 | 00:00:00 | 2007-10-23 | 365,200 | 201.00 | 205.55 | 200.30 | 204.55 | 00:00:00 | 2007-10-24 | 282,100 | 205.00 | 209.95 | 204.00 | 205.90 | 00:00:00 | 2007-10-25 | 262,800 | 209.00 | 212.20 | 208.00 | 209.30 | 00:00:00 | 2007-10-26 | 231,200 | 210.75 | 215.95 | 209.50 | 215.00 | 00:00:00 | 2007-10-29 | 174,100 | 215.20 | 217.95 | 212.50 | 213.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|