|
 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 | | 2008-04-14 | 168,100 | 161.80 | 162.50 | 159.70 | 160.50 | 00:00:00 | | 2008-04-15 | 173,500 | 160.60 | 163.30 | 159.35 | 161.70 | 00:00:00 | | 2008-04-16 | 210,700 | 164.00 | 168.65 | 162.10 | 167.60 | 00:00:00 | | 2008-04-17 | 260,700 | 167.90 | 171.35 | 166.40 | 168.80 | 00:00:00 | | 2008-04-18 | 218,100 | 169.60 | 173.00 | 167.30 | 172.00 | 00:00:00 | | 2008-04-21 | 153,300 | 172.20 | 173.00 | 168.85 | 170.30 | 00:00:00 | | 2008-04-22 | 229,800 | 169.25 | 169.95 | 166.60 | 168.35 | 00:00:00 | | 2008-04-23 | 823,700 | 171.50 | 182.80 | 171.50 | 182.35 | 00:00:00 | | 2008-04-24 | 475,400 | 180.60 | 185.00 | 176.00 | 180.95 | 00:00:00 | | 2008-04-25 | 313,100 | 182.40 | 187.30 | 181.20 | 186.25 | 00:00:00 | | 2008-04-28 | 198,800 | 186.35 | 189.45 | 183.55 | 186.70 | 00:00:00 | | 2008-04-29 | 215,600 | 185.05 | 186.00 | 181.20 | 181.80 | 00:00:00 | | 2008-04-30 | 186,000 | 181.85 | 185.00 | 179.05 | 183.75 | 00:00:00 | | 2008-05-02 | 266,600 | 187.05 | 190.60 | 186.00 | 189.00 | 00:00:00 | | 2008-05-05 | 109,700 | 188.95 | 190.40 | 186.75 | 189.90 | 00:00:00 | | 2008-05-06 | 205,900 | 189.05 | 190.90 | 188.15 | 188.90 | 00:00:00 | | 2008-05-07 | 333,200 | 189.90 | 190.85 | 183.80 | 185.05 | 00:00:00 | | 2008-05-08 | 312,100 | 182.95 | 186.00 | 180.00 | 182.50 | 00:00:00 | | 2008-05-09 | 185,900 | 181.50 | 182.75 | 178.45 | 178.60 | 00:00:00 | | 2008-05-12 | 185,500 | 180.15 | 182.20 | 178.25 | 178.55 | 00:00:00 | | 2008-05-13 | 278,100 | 182.90 | 182.90 | 175.00 | 175.45 | 00:00:00 | | 2008-05-14 | 258,200 | 175.95 | 182.70 | 175.95 | 182.30 | 00:00:00 | | 2008-05-15 | 196,900 | 181.05 | 183.75 | 180.00 | 182.45 | 00:00:00 | | 2008-05-16 | 257,600 | 184.45 | 188.55 | 183.35 | 185.00 | 00:00:00 | | 2008-05-19 | 139,200 | 185.40 | 189.50 | 184.75 | 189.50 | 00:00:00 | | 2008-05-20 | 212,300 | 188.95 | 188.95 | 184.50 | 185.15 | 00:00:00 | | 2008-05-21 | 143,200 | 186.00 | 186.55 | 181.20 | 183.95 | 00:00:00 | | 2008-05-22 | 324,600 | 182.10 | 190.15 | 181.75 | 189.05 | 00:00:00 | | 2008-05-23 | 303,300 | 190.85 | 192.90 | 187.65 | 188.05 | 00:00:00 | | 2008-05-26 | 115,400 | 186.50 | 187.85 | 184.40 | 185.30 | 00:00:00 | | 2008-05-27 | 176,200 | 186.90 | 186.90 | 181.10 | 184.05 | 00:00:00 | | 2008-05-28 | 227,200 | 185.40 | 186.95 | 182.00 | 185.30 | 00:00:00 | | 2008-05-29 | 136,900 | 185.35 | 189.00 | 183.40 | 184.70 | 00:00:00 | | 2008-05-30 | 179,900 | 185.95 | 186.00 | 182.25 | 182.75 | 00:00:00 | | 2008-06-02 | 210,700 | 182.95 | 185.35 | 177.50 | 178.10 | 00:00:00 | | 2008-06-03 | 179,100 | 177.95 | 180.85 | 177.15 | 180.75 | 00:00:00 | | 2008-06-04 | 211,800 | 179.80 | 179.80 | 175.60 | 177.30 | 00:00:00 | | 2008-06-05 | 269,100 | 177.10 | 184.60 | 177.10 | 181.45 | 00:00:00 | | 2008-06-06 | 359,500 | 183.30 | 185.50 | 172.55 | 173.25 | 00:00:00 | | 2008-06-10 | 357,400 | 166.75 | 172.95 | 165.00 | 171.15 | 00:00:00 | | 2008-06-11 | 234,700 | 171.25 | 174.55 | 164.80 | 165.00 | 00:00:00 | | 2008-06-12 | 237,900 | 165.20 | 172.55 | 163.55 | 171.25 | 00:00:00 | | 2008-06-13 | 362,100 | 170.35 | 171.15 | 163.70 | 167.60 | 00:00:00 | | 2008-06-16 | 186,200 | 167.00 | 172.15 | 167.00 | 169.90 | 00:00:00 | | 2008-06-17 | 142,200 | 170.25 | 171.90 | 168.50 | 168.65 | 00:00:00 | | 2008-06-18 | 176,000 | 168.40 | 169.00 | 163.15 | 164.75 | 00:00:00 | | 2008-06-19 | 434,700 | 163.80 | 166.85 | 159.00 | 160.50 | 00:00:00 | | 2008-06-20 | 523,100 | 161.95 | 163.45 | 155.35 | 159.35 | 00:00:00 | | 2008-06-23 | 307,300 | 157.80 | 161.00 | 151.90 | 152.10 | 00:00:00 | | 2008-06-24 | 448,000 | 151.15 | 152.95 | 145.00 | 148.90 | 00:00:00 | | 2008-06-25 | 295,700 | 149.00 | 153.90 | 148.75 | 153.20 | 00:00:00 | | 2008-06-26 | 354,500 | 151.80 | 153.05 | 146.10 | 146.10 | 00:00:00 | | 2008-06-27 | 316,400 | 145.35 | 154.00 | 144.30 | 152.15 | 00:00:00 | | 2008-06-30 | 323,100 | 152.50 | 152.50 | 146.50 | 150.85 | 00:00:00 | | 2008-07-01 | 469,600 | 151.00 | 151.00 | 140.20 | 142.95 | 00:00:00 | | 2008-07-02 | 465,400 | 142.95 | 145.40 | 139.60 | 139.75 | 00:00:00 | | 2008-07-03 | 474,200 | 137.00 | 140.25 | 134.00 | 137.90 | 00:00:00 | | 2008-07-04 | 206,300 | 138.05 | 139.95 | 135.30 | 137.75 | 00:00:00 | | 2008-07-07 | 303,300 | 139.70 | 145.50 | 138.65 | 144.95 | 00:00:00 | | 2008-07-08 | 220,800 | 141.15 | 142.05 | 138.00 | 139.80 | 00:00:00 | | 2008-07-09 | 204,300 | 140.50 | 142.90 | 139.55 | 141.00 | 00:00:00 | | 2008-07-10 | 262,000 | 138.90 | 140.15 | 136.30 | 138.95 | 00:00:00 | | 2008-07-11 | 293,500 | 140.25 | 140.45 | 133.40 | 133.40 | 00:00:00 | | 2008-07-14 | 201,600 | 134.20 | 137.00 | 134.20 | 135.45 | 00:00:00 | | 2008-07-15 | 465,000 | 134.10 | 134.10 | 126.00 | 129.75 | 00:00:00 | | 2008-07-16 | 289,100 | 128.85 | 132.75 | 127.30 | 130.95 | 00:00:00 | | 2008-07-17 | 468,800 | 132.20 | 142.95 | 132.20 | 140.60 | 00:00:00 | | 2008-07-18 | 384,300 | 139.95 | 142.15 | 131.70 | 141.65 | 00:00:00 | | 2008-07-21 | 302,300 | 141.90 | 143.35 | 136.55 | 141.05 | 00:00:00 | | 2008-07-22 | 1,615,800 | 139.40 | 140.95 | 136.65 | 139.50 | 00:00:00 | | 2008-07-23 | 216,700 | 141.40 | 145.30 | 139.50 | 143.80 | 00:00:00 | | 2008-07-24 | 327,900 | 145.10 | 145.10 | 132.85 | 132.85 | 00:00:00 | | 2008-07-25 | 351,200 | 132.70 | 135.70 | 131.00 | 133.90 | 00:00:00 | | 2008-07-28 | 195,000 | 133.90 | 134.90 | 130.20 | 130.85 | 00:00:00 | | 2008-07-29 | 395,300 | 128.95 | 133.15 | 127.05 | 133.10 | 00:00:00 | | 2008-07-30 | 375,400 | 135.00 | 138.20 | 134.05 | 137.00 | 00:00:00 | | 2008-07-31 | 184,600 | 137.00 | 137.80 | 134.00 | 135.65 | 00:00:00 | | 2008-08-01 | 473,800 | 134.30 | 134.30 | 126.30 | 127.00 | 00:00:00 | | 2008-08-04 | 201,600 | 127.00 | 129.00 | 125.40 | 125.90 | 00:00:00 | | 2008-08-05 | 559,800 | 126.30 | 130.80 | 126.30 | 130.00 | 00:00:00 | | 2008-08-06 | 238,900 | 131.00 | 131.90 | 129.25 | 130.60 | 00:00:00 | | 2008-08-07 | 419,000 | 132.05 | 139.35 | 132.00 | 137.85 | 00:00:00 | | 2008-08-08 | 232,800 | 136.55 | 139.10 | 133.00 | 135.85 | 00:00:00 | | 2008-08-11 | 159,000 | 136.45 | 141.45 | 133.80 | 141.35 | 00:00:00 | | 2008-08-12 | 201,300 | 141.05 | 141.05 | 137.45 | 138.70 | 00:00:00 | | 2008-08-13 | 245,000 | 137.10 | 138.20 | 131.00 | 131.95 | 00:00:00 | | 2008-08-14 | 214,500 | 132.55 | 134.50 | 130.70 | 131.45 | 00:00:00 | | 2008-08-15 | 315,200 | 132.00 | 135.65 | 131.80 | 135.65 | 00:00:00 | | 2008-08-18 | 129,700 | 136.00 | 137.80 | 133.55 | 135.35 | 00:00:00 | | 2008-08-19 | 251,200 | 133.50 | 133.60 | 128.40 | 128.90 | 00:00:00 | | 2008-08-20 | 217,200 | 129.80 | 132.45 | 129.15 | 131.65 | 00:00:00 | | 2008-08-21 | 175,600 | 130.20 | 132.65 | 128.00 | 130.80 | 00:00:00 | | 2008-08-22 | 260,300 | 130.80 | 135.65 | 130.10 | 134.85 | 00:00:00 | | 2008-08-25 | 58,400 | 134.05 | 134.05 | 131.50 | 132.20 | 00:00:00 | | 2008-08-26 | 479,700 | 132.00 | 136.25 | 131.20 | 135.25 | 00:00:00 | | 2008-08-27 | 158,200 | 135.80 | 137.85 | 133.20 | 136.95 | 00:00:00 | | 2008-08-28 | 287,700 | 136.75 | 137.65 | 134.30 | 136.00 | 00:00:00 | | 2008-08-29 | 248,800 | 137.00 | 137.95 | 134.05 | 136.20 | 00:00:00 | | 2008-09-01 | 217,800 | 134.30 | 141.00 | 134.00 | 140.05 | 00:00:00 | | 2008-09-02 | 357,000 | 140.10 | 146.70 | 138.50 | 142.50 | 00:00:00 | | 2008-09-03 | 208,600 | 141.85 | 143.50 | 140.10 | 142.55 | 00:00:00 | | 2008-09-04 | 334,100 | 142.00 | 142.00 | 134.00 | 134.20 | 00:00:00 | | 2008-09-05 | 646,600 | 133.45 | 139.00 | 129.95 | 137.25 | 00:00:00 | | 2008-09-08 | 427,200 | 141.35 | 144.85 | 137.35 | 140.25 | 00:00:00 | | 2008-09-09 | 216,200 | 139.95 | 141.70 | 134.05 | 135.40 | 00:00:00 | | 2008-09-10 | 278,600 | 134.95 | 137.40 | 132.10 | 133.60 | 00:00:00 | | 2008-09-11 | 246,600 | 133.05 | 135.05 | 128.55 | 130.60 | 00:00:00 | | 2008-09-12 | 307,900 | 132.90 | 135.90 | 130.00 | 132.35 | 00:00:00 | | 2008-09-15 | 261,400 | 127.00 | 129.75 | 125.00 | 128.20 | 00:00:00 | | 2008-09-16 | 587,900 | 125.35 | 130.85 | 125.00 | 126.30 | 00:00:00 | | 2008-09-17 | 286,000 | 127.10 | 128.95 | 120.00 | 120.20 | 00:00:00 | | 2008-09-18 | 433,000 | 119.35 | 123.05 | 119.20 | 120.10 | 00:00:00 | | 2008-09-19 | 580,800 | 132.00 | 132.00 | 122.80 | 125.75 | 00:00:00 | | 2008-09-22 | 442,500 | 126.00 | 128.50 | 124.00 | 126.10 | 00:00:00 | | 2008-09-23 | 283,800 | 126.45 | 126.70 | 120.00 | 120.25 | 00:00:00 | | 2008-09-24 | 264,000 | 121.55 | 122.95 | 118.25 | 119.60 | 00:00:00 | | 2008-09-25 | 352,600 | 120.15 | 120.80 | 116.00 | 118.25 | 00:00:00 | | 2008-09-26 | 271,800 | 116.70 | 118.25 | 114.50 | 117.55 | 00:00:00 | | 2008-09-29 | 472,000 | 117.10 | 117.10 | 104.10 | 104.85 | 00:00:00 | | 2008-09-30 | 616,400 | 100.00 | 107.85 | 98.40 | 106.30 | 00:00:00 | | 2008-10-01 | 396,100 | 106.25 | 111.95 | 106.20 | 107.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
