|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 174,100 | 215.20 | 217.95 | 212.50 | 213.90 | 00:00:00 | 2007-10-30 | 168,700 | 214.50 | 214.50 | 208.00 | 209.65 | 00:00:00 | 2007-10-31 | 226,500 | 210.40 | 213.55 | 208.00 | 213.00 | 00:00:00 | 2007-11-01 | 210,500 | 211.95 | 214.35 | 207.15 | 211.90 | 00:00:00 | 2007-11-02 | 167,000 | 209.80 | 213.70 | 209.30 | 213.25 | 00:00:00 | 2007-11-05 | 140,500 | 212.40 | 213.20 | 210.40 | 212.60 | 00:00:00 | 2007-11-06 | 181,400 | 213.90 | 217.30 | 213.15 | 216.55 | 00:00:00 | 2007-11-07 | 844,300 | 218.00 | 233.95 | 217.95 | 228.05 | 00:00:00 | 2007-11-08 | 1,019,000 | 226.15 | 249.00 | 223.40 | 241.90 | 00:00:00 | 2007-11-09 | 737,300 | 241.90 | 242.00 | 227.00 | 228.35 | 00:00:00 | 2007-11-12 | 635,600 | 228.20 | 235.40 | 225.20 | 227.00 | 00:00:00 | 2007-11-13 | 648,000 | 225.45 | 226.95 | 215.45 | 222.05 | 00:00:00 | 2007-11-14 | 445,700 | 226.00 | 228.95 | 220.35 | 222.15 | 00:00:00 | 2007-11-15 | 280,500 | 222.20 | 224.95 | 218.65 | 221.05 | 00:00:00 | 2007-11-16 | 462,300 | 220.60 | 225.10 | 218.05 | 223.25 | 00:00:00 | 2007-11-19 | 283,800 | 222.20 | 227.10 | 212.00 | 213.40 | 00:00:00 | 2007-11-20 | 395,800 | 216.00 | 217.85 | 205.35 | 215.60 | 00:00:00 | 2007-11-21 | 266,000 | 212.20 | 213.85 | 209.10 | 212.75 | 00:00:00 | 2007-11-22 | 253,100 | 213.35 | 217.00 | 209.25 | 215.90 | 00:00:00 | 2007-11-23 | 294,600 | 217.20 | 219.00 | 215.05 | 216.00 | 00:00:00 | 2007-11-26 | 369,200 | 217.50 | 223.00 | 215.30 | 219.70 | 00:00:00 | 2007-11-27 | 196,500 | 219.65 | 219.65 | 213.10 | 215.75 | 00:00:00 | 2007-11-28 | 237,400 | 217.60 | 224.40 | 215.05 | 222.85 | 00:00:00 | 2007-11-29 | 282,700 | 226.00 | 228.80 | 223.00 | 228.15 | 00:00:00 | 2007-11-30 | 276,500 | 229.10 | 234.00 | 224.00 | 232.00 | 00:00:00 | 2007-12-03 | 282,600 | 234.00 | 238.00 | 228.00 | 234.50 | 00:00:00 | 2007-12-04 | 305,200 | 235.15 | 236.85 | 226.00 | 226.90 | 00:00:00 | 2007-12-05 | 318,100 | 229.90 | 233.60 | 228.40 | 232.95 | 00:00:00 | 2007-12-06 | 182,100 | 235.70 | 237.30 | 232.00 | 233.15 | 00:00:00 | 2007-12-07 | 229,300 | 237.05 | 238.45 | 232.95 | 235.25 | 00:00:00 | 2007-12-10 | 292,700 | 233.60 | 237.80 | 232.90 | 235.10 | 00:00:00 | 2007-12-11 | 380,600 | 237.05 | 238.00 | 228.15 | 229.25 | 00:00:00 | 2007-12-12 | 281,900 | 224.95 | 234.10 | 223.80 | 233.25 | 00:00:00 | 2007-12-13 | 351,800 | 230.00 | 232.90 | 224.00 | 224.10 | 00:00:00 | 2007-12-14 | 255,400 | 224.25 | 229.65 | 224.25 | 229.30 | 00:00:00 | 2007-12-17 | 206,600 | 226.40 | 228.50 | 222.10 | 222.25 | 00:00:00 | 2007-12-18 | 390,400 | 222.15 | 226.50 | 222.00 | 224.50 | 00:00:00 | 2007-12-19 | 197,100 | 225.60 | 226.60 | 219.55 | 219.75 | 00:00:00 | 2007-12-20 | 305,200 | 219.10 | 222.60 | 212.35 | 213.85 | 00:00:00 | 2007-12-21 | 244,400 | 220.00 | 221.90 | 215.10 | 219.85 | 00:00:00 | 2007-12-24 | 0 | 219.85 | 219.85 | 219.85 | 219.85 | 00:00:00 | 2007-12-25 | 0 | 219.85 | 219.85 | 219.85 | 219.85 | 00:00:00 | 2007-12-26 | 0 | 219.85 | 219.85 | 219.85 | 219.85 | 00:00:00 | 2007-12-27 | 113,200 | 223.05 | 223.05 | 215.20 | 218.65 | 00:00:00 | 2007-12-28 | 182,200 | 216.20 | 218.60 | 215.00 | 216.85 | 00:00:00 | 2007-12-31 | 0 | 216.85 | 216.85 | 216.85 | 216.85 | 00:00:00 | 2008-01-01 | 0 | 216.85 | 216.85 | 216.85 | 216.85 | 00:00:00 | 2008-01-02 | 152,300 | 215.15 | 218.90 | 207.30 | 208.95 | 00:00:00 | 2008-01-03 | 368,000 | 207.95 | 212.90 | 204.05 | 210.95 | 00:00:00 | 2008-01-04 | 290,200 | 209.90 | 210.25 | 201.05 | 203.80 | 00:00:00 | 2008-01-07 | 289,700 | 202.85 | 204.60 | 196.90 | 201.50 | 00:00:00 | 2008-01-08 | 293,100 | 204.00 | 212.75 | 202.55 | 209.50 | 00:00:00 | 2008-01-09 | 410,600 | 207.50 | 209.95 | 202.10 | 206.10 | 00:00:00 | 2008-01-10 | 205,700 | 207.40 | 210.50 | 203.00 | 204.65 | 00:00:00 | 2008-01-11 | 361,400 | 204.60 | 208.30 | 196.40 | 198.30 | 00:00:00 | 2008-01-14 | 317,600 | 199.00 | 207.50 | 198.80 | 205.70 | 00:00:00 | 2008-01-15 | 237,100 | 202.20 | 204.70 | 196.50 | 198.25 | 00:00:00 | 2008-01-16 | 554,400 | 193.50 | 197.90 | 185.10 | 187.75 | 00:00:00 | 2008-01-17 | 501,100 | 189.20 | 194.50 | 183.00 | 184.75 | 00:00:00 | 2008-01-18 | 634,400 | 184.95 | 187.80 | 178.85 | 181.60 | 00:00:00 | 2008-01-21 | 643,800 | 179.00 | 179.00 | 165.40 | 166.15 | 00:00:00 | 2008-01-22 | 911,600 | 157.00 | 175.00 | 152.05 | 169.20 | 00:00:00 | 2008-01-23 | 416,200 | 172.00 | 173.00 | 162.55 | 164.65 | 00:00:00 | 2008-01-24 | 618,300 | 170.00 | 177.95 | 169.00 | 174.55 | 00:00:00 | 2008-01-25 | 538,700 | 176.00 | 180.60 | 172.00 | 172.95 | 00:00:00 | 2008-01-28 | 561,500 | 168.60 | 171.70 | 166.70 | 169.95 | 00:00:00 | 2008-01-29 | 434,700 | 172.90 | 181.50 | 172.50 | 179.95 | 00:00:00 | 2008-01-30 | 362,500 | 178.70 | 181.20 | 173.00 | 174.25 | 00:00:00 | 2008-01-31 | 639,700 | 175.00 | 178.85 | 166.00 | 169.65 | 00:00:00 | 2008-02-01 | 351,400 | 175.30 | 178.00 | 172.70 | 178.00 | 00:00:00 | 2008-02-04 | 241,800 | 179.90 | 181.50 | 178.25 | 179.50 | 00:00:00 | 2008-02-05 | 467,300 | 179.40 | 181.00 | 166.25 | 167.30 | 00:00:00 | 2008-02-06 | 336,800 | 165.05 | 170.00 | 165.05 | 168.35 | 00:00:00 | 2008-02-07 | 333,800 | 168.15 | 168.15 | 161.20 | 162.35 | 00:00:00 | 2008-02-08 | 199,000 | 164.95 | 168.30 | 163.00 | 166.85 | 00:00:00 | 2008-02-11 | 238,400 | 166.30 | 167.80 | 163.55 | 166.95 | 00:00:00 | 2008-02-12 | 266,400 | 169.45 | 174.20 | 165.00 | 173.30 | 00:00:00 | 2008-02-13 | 262,100 | 171.95 | 176.75 | 170.10 | 174.85 | 00:00:00 | 2008-02-14 | 360,700 | 177.80 | 179.70 | 175.50 | 177.15 | 00:00:00 | 2008-02-15 | 298,900 | 176.55 | 179.30 | 170.50 | 172.75 | 00:00:00 | 2008-02-18 | 187,000 | 174.30 | 179.40 | 174.30 | 178.90 | 00:00:00 | 2008-02-19 | 190,100 | 178.15 | 181.30 | 173.80 | 177.80 | 00:00:00 | 2008-02-20 | 149,800 | 174.80 | 176.35 | 173.05 | 175.20 | 00:00:00 | 2008-02-21 | 182,800 | 177.10 | 180.25 | 176.45 | 177.00 | 00:00:00 | 2008-02-22 | 268,500 | 174.60 | 175.90 | 171.85 | 175.10 | 00:00:00 | 2008-02-25 | 301,300 | 177.00 | 178.45 | 172.80 | 174.50 | 00:00:00 | 2008-02-26 | 251,900 | 175.20 | 177.90 | 173.60 | 174.80 | 00:00:00 | 2008-02-27 | 422,700 | 175.45 | 176.40 | 167.00 | 171.70 | 00:00:00 | 2008-02-28 | 289,100 | 168.30 | 172.00 | 167.60 | 169.90 | 00:00:00 | 2008-02-29 | 374,600 | 169.50 | 170.85 | 166.15 | 169.00 | 00:00:00 | 2008-03-03 | 248,800 | 166.45 | 167.45 | 162.15 | 162.50 | 00:00:00 | 2008-03-04 | 538,600 | 162.55 | 164.80 | 155.15 | 157.20 | 00:00:00 | 2008-03-05 | 337,800 | 158.30 | 164.00 | 157.80 | 163.85 | 00:00:00 | 2008-03-06 | 278,300 | 164.95 | 165.60 | 160.90 | 161.95 | 00:00:00 | 2008-03-07 | 207,900 | 157.80 | 162.90 | 156.20 | 160.70 | 00:00:00 | 2008-03-10 | 454,700 | 159.95 | 165.00 | 157.95 | 161.95 | 00:00:00 | 2008-03-11 | 364,100 | 162.75 | 167.15 | 158.60 | 166.25 | 00:00:00 | 2008-03-12 | 384,200 | 170.70 | 173.20 | 169.40 | 170.60 | 00:00:00 | 2008-03-13 | 218,600 | 167.60 | 169.25 | 165.80 | 168.95 | 00:00:00 | 2008-03-14 | 225,200 | 169.00 | 172.35 | 166.75 | 169.25 | 00:00:00 | 2008-03-17 | 291,200 | 163.20 | 167.90 | 162.50 | 162.55 | 00:00:00 | 2008-03-18 | 297,600 | 167.30 | 168.00 | 164.20 | 166.90 | 00:00:00 | 2008-03-19 | 213,200 | 169.20 | 169.95 | 163.00 | 163.20 | 00:00:00 | 2008-03-20 | 246,200 | 161.15 | 164.85 | 159.10 | 161.60 | 00:00:00 | 2008-03-21 | 0 | 161.60 | 161.60 | 161.60 | 161.60 | 00:00:00 | 2008-03-24 | 0 | 161.60 | 161.60 | 161.60 | 161.60 | 00:00:00 | 2008-03-25 | 260,400 | 167.90 | 168.40 | 164.45 | 166.55 | 00:00:00 | 2008-03-26 | 184,000 | 166.50 | 167.10 | 164.50 | 165.50 | 00:00:00 | 2008-03-27 | 279,600 | 166.20 | 174.00 | 165.00 | 171.90 | 00:00:00 | 2008-03-28 | 347,600 | 173.05 | 175.00 | 168.05 | 170.45 | 00:00:00 | 2008-03-31 | 244,700 | 170.30 | 171.30 | 167.65 | 169.65 | 00:00:00 | 2008-04-01 | 284,600 | 169.50 | 172.80 | 168.35 | 171.65 | 00:00:00 | 2008-04-02 | 233,800 | 173.25 | 173.30 | 169.35 | 170.40 | 00:00:00 | 2008-04-03 | 301,500 | 170.40 | 174.85 | 170.00 | 174.85 | 00:00:00 | 2008-04-04 | 208,000 | 175.50 | 176.95 | 172.00 | 173.50 | 00:00:00 | 2008-04-07 | 132,600 | 174.45 | 175.85 | 172.30 | 173.20 | 00:00:00 | 2008-04-08 | 258,400 | 173.25 | 173.70 | 168.00 | 170.20 | 00:00:00 | 2008-04-09 | 255,700 | 169.75 | 173.75 | 169.50 | 172.00 | 00:00:00 | 2008-04-10 | 244,500 | 170.85 | 170.85 | 164.50 | 166.55 | 00:00:00 | 2008-04-11 | 198,400 | 167.15 | 168.85 | 162.70 | 163.20 | 00:00:00 | 2008-04-14 | 168,100 | 161.80 | 162.50 | 159.70 | 160.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|