|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-25 | 114,600 | 83.75 | 85.85 | 83.50 | 84.65 | 00:00:00 | | 2009-03-26 | 142,300 | 84.80 | 85.15 | 82.35 | 83.15 | 00:00:00 | | 2009-03-27 | 167,000 | 83.90 | 84.40 | 81.45 | 81.60 | 00:00:00 | | 2009-03-30 | 284,000 | 79.35 | 80.00 | 75.00 | 75.05 | 00:00:00 | | 2009-03-31 | 190,200 | 76.00 | 77.60 | 76.00 | 77.45 | 00:00:00 | | 2009-04-01 | 181,300 | 77.85 | 79.00 | 75.15 | 78.85 | 00:00:00 | | 2009-04-02 | 262,800 | 81.00 | 83.00 | 80.05 | 82.70 | 00:00:00 | | 2009-04-03 | 205,800 | 80.75 | 85.45 | 80.75 | 85.00 | 00:00:00 | | 2009-04-06 | 180,900 | 85.05 | 87.65 | 83.30 | 84.75 | 00:00:00 | | 2009-04-07 | 213,300 | 86.10 | 86.50 | 83.55 | 83.90 | 00:00:00 | | 2009-04-08 | 135,700 | 84.50 | 85.50 | 82.00 | 85.10 | 00:00:00 | | 2009-04-09 | 148,400 | 85.55 | 86.00 | 84.50 | 85.25 | 00:00:00 | | 2009-04-14 | 336,800 | 84.45 | 85.45 | 82.10 | 83.15 | 00:00:00 | | 2009-04-15 | 263,100 | 83.55 | 83.60 | 80.75 | 80.95 | 00:00:00 | | 2009-04-16 | 307,700 | 81.00 | 81.50 | 78.45 | 78.55 | 00:00:00 | | 2009-04-17 | 549,600 | 78.55 | 79.00 | 74.65 | 76.35 | 00:00:00 | | 2009-04-20 | 273,000 | 75.85 | 77.50 | 75.55 | 75.70 | 00:00:00 | | 2009-04-21 | 227,600 | 76.80 | 77.50 | 74.20 | 77.00 | 00:00:00 | | 2009-04-22 | 199,600 | 77.00 | 79.55 | 76.10 | 79.00 | 00:00:00 | | 2009-04-23 | 218,800 | 79.30 | 79.85 | 77.20 | 77.75 | 00:00:00 | | 2009-04-24 | 147,100 | 79.05 | 79.05 | 77.10 | 78.80 | 00:00:00 | | 2009-04-27 | 186,100 | 78.80 | 78.80 | 75.70 | 77.45 | 00:00:00 | | 2009-04-28 | 306,400 | 76.00 | 76.60 | 72.55 | 74.40 | 00:00:00 | | 2009-04-29 | 233,200 | 75.40 | 76.80 | 74.50 | 76.25 | 00:00:00 | | 2009-04-30 | 387,200 | 77.30 | 78.80 | 76.60 | 78.10 | 00:00:00 | | 2009-05-04 | 349,600 | 79.00 | 83.65 | 78.80 | 83.40 | 00:00:00 | | 2009-05-05 | 346,200 | 83.40 | 86.10 | 81.70 | 82.50 | 00:00:00 | | 2009-05-06 | 252,400 | 83.00 | 84.60 | 82.50 | 83.00 | 00:00:00 | | 2009-05-07 | 295,800 | 83.00 | 85.30 | 81.65 | 82.30 | 00:00:00 | | 2009-05-08 | 309,100 | 84.30 | 84.30 | 81.85 | 82.35 | 00:00:00 | | 2009-05-11 | 199,500 | 83.00 | 83.00 | 80.00 | 80.75 | 00:00:00 | | 2009-05-12 | 397,600 | 79.70 | 84.50 | 79.30 | 83.70 | 00:00:00 | | 2009-05-13 | 407,000 | 84.75 | 85.65 | 79.60 | 80.00 | 00:00:00 | | 2009-05-14 | 324,200 | 79.20 | 80.00 | 78.00 | 78.85 | 00:00:00 | | 2009-05-15 | 349,800 | 80.20 | 82.50 | 80.20 | 81.50 | 00:00:00 | | 2009-05-18 | 414,400 | 79.10 | 82.60 | 79.05 | 82.45 | 00:00:00 | | 2009-05-19 | 656,100 | 82.75 | 88.15 | 82.55 | 87.80 | 00:00:00 | | 2009-05-20 | 765,700 | 89.00 | 93.65 | 88.55 | 93.05 | 00:00:00 | | 2009-05-21 | 441,800 | 91.10 | 92.45 | 90.00 | 90.45 | 00:00:00 | | 2009-05-22 | 351,600 | 89.10 | 93.00 | 89.10 | 91.15 | 00:00:00 | | 2009-05-25 | 209,200 | 92.05 | 94.00 | 90.10 | 93.45 | 00:00:00 | | 2009-05-26 | 355,700 | 92.50 | 95.65 | 91.65 | 95.10 | 00:00:00 | | 2009-05-27 | 570,700 | 95.55 | 99.50 | 94.80 | 99.10 | 00:00:00 | | 2009-05-28 | 655,500 | 97.00 | 97.65 | 93.70 | 94.15 | 00:00:00 | | 2009-05-29 | 536,300 | 95.55 | 96.60 | 92.25 | 92.30 | 00:00:00 | | 2009-06-01 | 291,100 | 94.40 | 94.95 | 92.50 | 93.50 | 00:00:00 | | 2009-06-02 | 259,000 | 92.95 | 95.00 | 92.55 | 94.35 | 00:00:00 | | 2009-06-03 | 285,000 | 94.80 | 95.35 | 91.30 | 91.95 | 00:00:00 | | 2009-06-04 | 197,100 | 92.20 | 93.20 | 90.90 | 91.75 | 00:00:00 | | 2009-06-05 | 262,300 | 92.50 | 94.60 | 92.40 | 94.00 | 00:00:00 | | 2009-06-08 | 222,400 | 92.50 | 93.00 | 89.95 | 90.60 | 00:00:00 | | 2009-06-09 | 221,600 | 91.00 | 91.80 | 89.80 | 90.05 | 00:00:00 | | 2009-06-10 | 183,200 | 91.90 | 92.35 | 89.95 | 90.70 | 00:00:00 | | 2009-06-11 | 148,000 | 90.10 | 92.00 | 90.10 | 91.25 | 00:00:00 | | 2009-06-12 | 131,000 | 91.60 | 91.95 | 90.90 | 91.50 | 00:00:00 | | 2009-06-15 | 203,000 | 91.15 | 91.15 | 89.50 | 90.15 | 00:00:00 | | 2009-06-16 | 189,000 | 90.35 | 90.70 | 88.55 | 89.05 | 00:00:00 | | 2009-06-17 | 524,900 | 88.65 | 89.55 | 82.15 | 83.15 | 00:00:00 | | 2009-06-18 | 371,000 | 83.50 | 84.15 | 82.00 | 82.90 | 00:00:00 | | 2009-06-19 | 466,800 | 82.90 | 88.30 | 82.90 | 87.10 | 00:00:00 | | 2009-06-22 | 206,900 | 86.70 | 86.70 | 83.35 | 83.40 | 00:00:00 | | 2009-06-23 | 139,500 | 82.80 | 85.90 | 82.80 | 84.00 | 00:00:00 | | 2009-06-24 | 136,800 | 85.70 | 86.55 | 83.75 | 86.15 | 00:00:00 | | 2009-06-25 | 143,100 | 86.15 | 87.20 | 84.05 | 86.25 | 00:00:00 | | 2009-06-26 | 133,600 | 87.20 | 87.85 | 85.65 | 86.15 | 00:00:00 | | 2009-06-29 | 169,200 | 86.50 | 88.40 | 86.35 | 88.20 | 00:00:00 | | 2009-06-30 | 185,800 | 88.75 | 88.90 | 87.10 | 87.60 | 00:00:00 | | 2009-07-01 | 196,300 | 86.40 | 88.50 | 86.00 | 87.75 | 00:00:00 | | 2009-07-02 | 175,200 | 88.10 | 88.40 | 85.50 | 85.50 | 00:00:00 | | 2009-07-03 | 97,100 | 85.40 | 85.95 | 84.25 | 84.80 | 00:00:00 | | 2009-07-06 | 150,100 | 84.70 | 84.75 | 80.95 | 82.75 | 00:00:00 | | 2009-07-07 | 152,100 | 83.00 | 85.30 | 81.80 | 82.10 | 00:00:00 | | 2009-07-08 | 286,900 | 81.85 | 83.70 | 81.85 | 82.30 | 00:00:00 | | 2009-07-09 | 122,200 | 82.95 | 84.00 | 81.80 | 82.50 | 00:00:00 | | 2009-07-10 | 154,300 | 81.55 | 82.30 | 80.15 | 80.45 | 00:00:00 | | 2009-07-13 | 181,600 | 80.50 | 84.55 | 80.00 | 84.55 | 00:00:00 | | 2009-07-14 | 156,900 | 84.70 | 85.80 | 83.45 | 84.50 | 00:00:00 | | 2009-07-15 | 133,200 | 85.50 | 86.95 | 84.80 | 86.95 | 00:00:00 | | 2009-07-16 | 135,600 | 87.00 | 88.30 | 85.55 | 87.00 | 00:00:00 | | 2009-07-17 | 139,100 | 87.85 | 88.20 | 86.00 | 87.60 | 00:00:00 | | 2009-07-20 | 101,100 | 88.05 | 88.35 | 87.10 | 88.10 | 00:00:00 | | 2009-07-21 | 142,100 | 88.15 | 89.50 | 87.50 | 88.65 | 00:00:00 | | 2009-07-22 | 173,900 | 88.65 | 88.95 | 87.15 | 88.45 | 00:00:00 | | 2009-07-23 | 196,400 | 88.40 | 88.50 | 86.50 | 87.95 | 00:00:00 | | 2009-07-24 | 265,100 | 89.00 | 89.45 | 87.40 | 87.90 | 00:00:00 | | 2009-07-27 | 173,400 | 88.45 | 89.10 | 87.25 | 88.30 | 00:00:00 | | 2009-07-28 | 235,500 | 87.50 | 89.05 | 84.35 | 84.75 | 00:00:00 | | 2009-07-29 | 212,900 | 84.75 | 85.45 | 83.80 | 84.05 | 00:00:00 | | 2009-07-30 | 224,200 | 85.40 | 85.90 | 84.55 | 84.70 | 00:00:00 | | 2009-07-31 | 188,600 | 84.70 | 85.90 | 83.50 | 84.75 | 00:00:00 | | 2009-08-03 | 198,600 | 85.30 | 89.90 | 85.00 | 89.50 | 00:00:00 | | 2009-08-04 | 146,400 | 89.80 | 89.80 | 86.65 | 88.05 | 00:00:00 | | 2009-08-05 | 220,600 | 87.65 | 90.70 | 87.10 | 88.00 | 00:00:00 | | 2009-08-06 | 138,900 | 89.60 | 89.75 | 87.05 | 87.30 | 00:00:00 | | 2009-08-07 | 119,600 | 87.00 | 88.30 | 86.15 | 87.55 | 00:00:00 | | 2009-08-10 | 147,000 | 88.05 | 90.00 | 87.10 | 90.00 | 00:00:00 | | 2009-08-11 | 203,700 | 90.00 | 91.60 | 87.20 | 87.80 | 00:00:00 | | 2009-08-12 | 89,300 | 87.40 | 89.45 | 87.40 | 89.35 | 00:00:00 | | 2009-08-13 | 158,200 | 89.25 | 91.00 | 88.95 | 89.60 | 00:00:00 | | 2009-08-14 | 100,800 | 90.10 | 91.00 | 88.75 | 89.35 | 00:00:00 | | 2009-08-17 | 133,800 | 89.20 | 89.60 | 87.05 | 87.20 | 00:00:00 | | 2009-08-18 | 212,500 | 87.10 | 89.45 | 87.10 | 89.15 | 00:00:00 | | 2009-08-19 | 191,100 | 88.70 | 88.70 | 86.70 | 88.30 | 00:00:00 | | 2009-08-20 | 194,200 | 89.00 | 90.30 | 89.00 | 90.00 | 00:00:00 | | 2009-08-21 | 139,300 | 90.00 | 91.50 | 89.50 | 91.35 | 00:00:00 | | 2009-08-24 | 114,600 | 92.00 | 93.45 | 91.65 | 92.90 | 00:00:00 | | 2009-08-25 | 164,200 | 92.45 | 93.15 | 91.65 | 93.05 | 00:00:00 | | 2009-08-26 | 129,400 | 92.70 | 93.35 | 91.45 | 91.70 | 00:00:00 | | 2009-08-27 | 95,100 | 91.95 | 92.75 | 90.50 | 90.95 | 00:00:00 | | 2009-08-28 | 129,900 | 92.05 | 92.65 | 90.75 | 91.30 | 00:00:00 | | 2009-08-31 | 99,600 | 91.30 | 91.85 | 90.20 | 90.35 | 00:00:00 | | 2009-09-01 | 165,300 | 91.45 | 91.95 | 88.05 | 89.35 | 00:00:00 | | 2009-09-02 | 607,600 | 90.60 | 90.60 | 87.35 | 89.45 | 00:00:00 | | 2009-09-03 | 168,900 | 90.00 | 92.25 | 89.30 | 90.60 | 00:00:00 | | 2009-09-04 | 419,500 | 91.80 | 94.95 | 91.10 | 93.80 | 00:00:00 | | 2009-09-07 | 206,900 | 94.85 | 96.55 | 94.45 | 96.00 | 00:00:00 | | 2009-09-08 | 301,000 | 96.00 | 97.35 | 94.90 | 96.70 | 00:00:00 | | 2009-09-09 | 235,700 | 96.30 | 98.90 | 96.00 | 98.40 | 00:00:00 | | 2009-09-10 | 334,300 | 98.80 | 98.80 | 95.95 | 96.35 | 00:00:00 | | 2009-09-11 | 157,700 | 96.50 | 97.60 | 96.10 | 96.70 | 00:00:00 | | 2009-09-14 | 136,800 | 96.15 | 96.80 | 94.50 | 95.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
