|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-01 | 396,100 | 106.25 | 111.95 | 106.20 | 107.75 | 00:00:00 | | 2008-10-02 | 437,800 | 107.55 | 110.30 | 98.05 | 98.85 | 00:00:00 | | 2008-10-03 | 388,500 | 99.25 | 103.40 | 96.05 | 102.05 | 00:00:00 | | 2008-10-06 | 338,900 | 99.65 | 99.65 | 90.50 | 91.15 | 00:00:00 | | 2008-10-07 | 427,700 | 92.65 | 94.80 | 87.30 | 88.00 | 00:00:00 | | 2008-10-08 | 705,100 | 82.75 | 89.05 | 80.15 | 81.60 | 00:00:00 | | 2008-10-09 | 695,200 | 82.40 | 86.55 | 78.20 | 79.30 | 00:00:00 | | 2008-10-10 | 764,800 | 72.00 | 75.50 | 67.00 | 68.95 | 00:00:00 | | 2008-10-13 | 460,800 | 75.70 | 80.10 | 71.15 | 79.70 | 00:00:00 | | 2008-10-14 | 389,400 | 87.00 | 87.00 | 79.00 | 80.70 | 00:00:00 | | 2008-10-15 | 262,000 | 79.80 | 81.50 | 73.55 | 74.80 | 00:00:00 | | 2008-10-16 | 448,300 | 72.70 | 77.00 | 69.45 | 70.70 | 00:00:00 | | 2008-10-17 | 546,600 | 74.75 | 75.80 | 69.05 | 71.15 | 00:00:00 | | 2008-10-20 | 463,500 | 70.50 | 74.50 | 70.50 | 73.90 | 00:00:00 | | 2008-10-21 | 342,700 | 75.70 | 76.10 | 72.50 | 73.30 | 00:00:00 | | 2008-10-22 | 519,400 | 72.70 | 73.05 | 65.50 | 66.90 | 00:00:00 | | 2008-10-23 | 822,700 | 66.95 | 67.05 | 58.50 | 60.55 | 00:00:00 | | 2008-10-24 | 585,500 | 57.40 | 59.95 | 55.65 | 59.80 | 00:00:00 | | 2008-10-27 | 388,000 | 55.75 | 58.30 | 53.95 | 55.45 | 00:00:00 | | 2008-10-28 | 289,000 | 56.50 | 59.40 | 54.10 | 57.90 | 00:00:00 | | 2008-10-29 | 337,300 | 62.10 | 63.20 | 61.05 | 62.85 | 00:00:00 | | 2008-10-30 | 349,000 | 63.95 | 67.80 | 63.30 | 67.05 | 00:00:00 | | 2008-10-31 | 612,600 | 67.10 | 73.75 | 64.20 | 73.75 | 00:00:00 | | 2008-11-03 | 276,900 | 75.20 | 75.25 | 71.20 | 73.85 | 00:00:00 | | 2008-11-04 | 480,300 | 75.05 | 82.80 | 74.50 | 81.70 | 00:00:00 | | 2008-11-05 | 348,800 | 81.90 | 82.05 | 76.00 | 78.50 | 00:00:00 | | 2008-11-06 | 432,400 | 75.00 | 75.90 | 68.85 | 68.85 | 00:00:00 | | 2008-11-07 | 315,200 | 68.75 | 72.90 | 68.20 | 71.60 | 00:00:00 | | 2008-11-10 | 199,000 | 74.25 | 75.80 | 72.65 | 72.70 | 00:00:00 | | 2008-11-11 | 216,300 | 71.50 | 72.45 | 69.15 | 70.90 | 00:00:00 | | 2008-11-12 | 271,000 | 73.25 | 74.40 | 68.90 | 70.20 | 00:00:00 | | 2008-11-13 | 127,600 | 70.00 | 72.30 | 69.00 | 70.25 | 00:00:00 | | 2008-11-14 | 216,600 | 74.20 | 74.50 | 72.55 | 73.00 | 00:00:00 | | 2008-11-17 | 215,600 | 72.90 | 72.90 | 68.60 | 69.65 | 00:00:00 | | 2008-11-18 | 132,800 | 70.35 | 71.55 | 68.60 | 71.30 | 00:00:00 | | 2008-11-19 | 159,900 | 71.30 | 71.55 | 68.50 | 68.75 | 00:00:00 | | 2008-11-20 | 287,000 | 67.45 | 68.05 | 64.70 | 65.50 | 00:00:00 | | 2008-11-21 | 232,200 | 66.45 | 69.50 | 63.05 | 64.60 | 00:00:00 | | 2008-11-24 | 368,800 | 67.10 | 75.40 | 66.45 | 75.40 | 00:00:00 | | 2008-11-25 | 306,500 | 74.80 | 77.60 | 71.85 | 74.30 | 00:00:00 | | 2008-11-26 | 278,100 | 73.25 | 75.50 | 69.05 | 70.25 | 00:00:00 | | 2008-11-27 | 221,100 | 71.60 | 74.10 | 71.50 | 73.50 | 00:00:00 | | 2008-11-28 | 295,800 | 73.65 | 74.85 | 69.50 | 70.95 | 00:00:00 | | 2008-12-01 | 218,500 | 71.50 | 71.50 | 65.35 | 66.05 | 00:00:00 | | 2008-12-02 | 277,900 | 64.75 | 69.80 | 63.50 | 69.30 | 00:00:00 | | 2008-12-03 | 321,400 | 68.20 | 72.75 | 67.20 | 72.05 | 00:00:00 | | 2008-12-04 | 612,000 | 73.00 | 79.90 | 73.00 | 77.20 | 00:00:00 | | 2008-12-05 | 412,800 | 75.55 | 76.30 | 71.00 | 72.10 | 00:00:00 | | 2008-12-08 | 205,200 | 75.90 | 78.00 | 74.30 | 76.50 | 00:00:00 | | 2008-12-09 | 262,900 | 76.15 | 78.65 | 74.50 | 76.70 | 00:00:00 | | 2008-12-10 | 382,500 | 76.60 | 81.85 | 76.50 | 80.25 | 00:00:00 | | 2008-12-11 | 397,400 | 80.50 | 85.60 | 79.00 | 84.50 | 00:00:00 | | 2008-12-12 | 352,800 | 81.50 | 84.30 | 79.20 | 83.85 | 00:00:00 | | 2008-12-15 | 310,300 | 85.60 | 89.00 | 81.45 | 83.80 | 00:00:00 | | 2008-12-16 | 217,300 | 83.80 | 85.70 | 82.20 | 82.90 | 00:00:00 | | 2008-12-17 | 381,600 | 85.70 | 86.85 | 83.40 | 86.85 | 00:00:00 | | 2008-12-18 | 351,300 | 87.50 | 89.80 | 86.20 | 87.20 | 00:00:00 | | 2008-12-19 | 295,100 | 85.95 | 87.50 | 84.90 | 86.50 | 00:00:00 | | 2008-12-22 | 144,200 | 87.30 | 87.30 | 84.75 | 85.05 | 00:00:00 | | 2008-12-23 | 95,600 | 85.00 | 86.30 | 85.00 | 85.00 | 00:00:00 | | 2008-12-29 | 86,300 | 85.20 | 86.15 | 84.25 | 86.05 | 00:00:00 | | 2008-12-30 | 162,500 | 87.00 | 89.30 | 86.50 | 89.00 | 00:00:00 | | 2009-01-02 | 141,100 | 88.60 | 92.15 | 88.60 | 91.95 | 00:00:00 | | 2009-01-05 | 143,900 | 92.35 | 93.90 | 90.65 | 92.85 | 00:00:00 | | 2009-01-06 | 157,600 | 94.50 | 97.20 | 92.70 | 96.10 | 00:00:00 | | 2009-01-07 | 322,400 | 98.45 | 101.00 | 95.30 | 96.30 | 00:00:00 | | 2009-01-08 | 200,200 | 96.00 | 96.25 | 91.50 | 94.15 | 00:00:00 | | 2009-01-09 | 199,800 | 95.15 | 96.90 | 93.20 | 93.70 | 00:00:00 | | 2009-01-12 | 214,400 | 93.10 | 94.65 | 88.00 | 88.90 | 00:00:00 | | 2009-01-13 | 267,800 | 88.00 | 89.40 | 86.05 | 88.75 | 00:00:00 | | 2009-01-14 | 266,100 | 90.00 | 90.95 | 82.75 | 83.55 | 00:00:00 | | 2009-01-15 | 391,900 | 82.80 | 84.90 | 80.15 | 81.70 | 00:00:00 | | 2009-01-16 | 409,800 | 84.35 | 87.30 | 84.00 | 85.45 | 00:00:00 | | 2009-01-19 | 230,100 | 86.10 | 88.60 | 82.20 | 84.75 | 00:00:00 | | 2009-01-20 | 259,500 | 84.00 | 86.40 | 82.50 | 83.60 | 00:00:00 | | 2009-01-21 | 525,500 | 82.20 | 88.00 | 82.20 | 86.40 | 00:00:00 | | 2009-01-22 | 264,200 | 88.45 | 88.45 | 83.25 | 84.50 | 00:00:00 | | 2009-01-23 | 303,700 | 84.55 | 85.85 | 80.15 | 84.60 | 00:00:00 | | 2009-01-26 | 368,900 | 82.90 | 87.20 | 82.05 | 86.20 | 00:00:00 | | 2009-01-27 | 275,500 | 87.15 | 90.00 | 84.60 | 89.70 | 00:00:00 | | 2009-01-28 | 320,000 | 90.80 | 92.00 | 87.90 | 88.55 | 00:00:00 | | 2009-01-29 | 223,400 | 88.10 | 89.90 | 86.05 | 87.55 | 00:00:00 | | 2009-01-30 | 294,200 | 87.55 | 91.15 | 86.60 | 88.50 | 00:00:00 | | 2009-02-02 | 340,100 | 87.00 | 90.00 | 83.25 | 86.60 | 00:00:00 | | 2009-02-03 | 177,400 | 87.80 | 87.80 | 84.70 | 86.60 | 00:00:00 | | 2009-02-04 | 195,900 | 87.30 | 89.90 | 85.85 | 89.20 | 00:00:00 | | 2009-02-05 | 236,300 | 87.65 | 90.00 | 87.05 | 90.00 | 00:00:00 | | 2009-02-06 | 306,800 | 91.00 | 92.15 | 89.50 | 92.00 | 00:00:00 | | 2009-02-09 | 357,300 | 92.00 | 94.30 | 90.70 | 94.30 | 00:00:00 | | 2009-02-10 | 199,000 | 93.75 | 94.50 | 90.80 | 91.05 | 00:00:00 | | 2009-02-11 | 281,500 | 90.00 | 91.50 | 87.50 | 88.60 | 00:00:00 | | 2009-02-12 | 126,600 | 88.75 | 89.15 | 86.50 | 88.55 | 00:00:00 | | 2009-02-13 | 177,100 | 89.95 | 91.80 | 87.15 | 87.15 | 00:00:00 | | 2009-02-16 | 125,200 | 86.55 | 87.95 | 85.50 | 85.80 | 00:00:00 | | 2009-02-17 | 366,100 | 86.55 | 87.95 | 81.40 | 82.50 | 00:00:00 | | 2009-02-18 | 290,000 | 82.50 | 84.00 | 81.35 | 83.55 | 00:00:00 | | 2009-02-19 | 365,300 | 84.30 | 86.30 | 83.65 | 84.00 | 00:00:00 | | 2009-02-20 | 117,700 | 83.55 | 84.85 | 82.20 | 83.85 | 00:00:00 | | 2009-02-23 | 871,900 | 86.00 | 87.50 | 74.50 | 78.00 | 00:00:00 | | 2009-02-24 | 434,600 | 77.70 | 81.00 | 75.65 | 80.00 | 00:00:00 | | 2009-02-25 | 457,200 | 82.50 | 82.50 | 76.50 | 76.65 | 00:00:00 | | 2009-02-26 | 282,200 | 77.05 | 80.00 | 75.00 | 79.00 | 00:00:00 | | 2009-02-27 | 337,900 | 77.30 | 79.70 | 76.90 | 78.60 | 00:00:00 | | 2009-03-02 | 466,400 | 79.90 | 79.90 | 78.05 | 78.90 | 00:00:00 | | 2009-03-03 | 401,100 | 79.05 | 81.00 | 77.20 | 79.70 | 00:00:00 | | 2009-03-04 | 276,100 | 80.50 | 81.95 | 79.50 | 81.35 | 00:00:00 | | 2009-03-05 | 214,400 | 81.30 | 81.30 | 78.50 | 78.75 | 00:00:00 | | 2009-03-06 | 273,800 | 78.60 | 79.95 | 76.05 | 77.45 | 00:00:00 | | 2009-03-09 | 288,600 | 77.30 | 78.05 | 73.75 | 75.50 | 00:00:00 | | 2009-03-10 | 307,900 | 75.60 | 79.00 | 74.50 | 79.00 | 00:00:00 | | 2009-03-11 | 237,500 | 77.90 | 80.45 | 76.50 | 77.30 | 00:00:00 | | 2009-03-12 | 224,200 | 75.35 | 79.00 | 75.05 | 78.60 | 00:00:00 | | 2009-03-13 | 211,500 | 80.00 | 80.00 | 76.30 | 77.55 | 00:00:00 | | 2009-03-16 | 199,000 | 78.05 | 81.85 | 78.05 | 81.45 | 00:00:00 | | 2009-03-17 | 182,700 | 81.50 | 82.35 | 80.25 | 80.65 | 00:00:00 | | 2009-03-18 | 233,900 | 82.00 | 82.30 | 78.50 | 79.55 | 00:00:00 | | 2009-03-19 | 207,800 | 80.35 | 82.90 | 79.65 | 82.45 | 00:00:00 | | 2009-03-20 | 271,500 | 81.25 | 84.45 | 81.05 | 84.00 | 00:00:00 | | 2009-03-23 | 158,100 | 84.50 | 86.60 | 84.50 | 86.10 | 00:00:00 | | 2009-03-24 | 163,500 | 87.80 | 87.85 | 83.35 | 84.35 | 00:00:00 | | 2009-03-25 | 114,600 | 83.75 | 85.85 | 83.50 | 84.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
