|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-14 | 136,800 | 96.15 | 96.80 | 94.50 | 95.90 | 00:00:00 | | 2009-09-15 | 193,600 | 96.00 | 97.45 | 95.35 | 96.75 | 00:00:00 | | 2009-09-16 | 208,700 | 97.45 | 98.00 | 96.55 | 97.00 | 00:00:00 | | 2009-09-17 | 167,900 | 97.60 | 98.15 | 96.80 | 97.25 | 00:00:00 | | 2009-09-18 | 224,600 | 97.25 | 97.70 | 96.85 | 97.60 | 00:00:00 | | 2009-09-21 | 189,500 | 98.10 | 98.10 | 94.70 | 95.75 | 00:00:00 | | 2009-09-22 | 280,700 | 95.90 | 96.70 | 94.50 | 94.80 | 00:00:00 | | 2009-09-23 | 143,500 | 95.10 | 95.65 | 94.05 | 94.65 | 00:00:00 | | 2009-09-24 | 307,900 | 94.40 | 94.60 | 92.30 | 93.20 | 00:00:00 | | 2009-09-25 | 219,800 | 93.00 | 93.40 | 91.30 | 92.50 | 00:00:00 | | 2009-09-28 | 261,000 | 92.65 | 93.40 | 90.35 | 92.95 | 00:00:00 | | 2009-09-29 | 201,200 | 93.60 | 94.50 | 92.55 | 94.00 | 00:00:00 | | 2009-09-30 | 245,600 | 94.80 | 95.65 | 91.50 | 93.00 | 00:00:00 | | 2009-10-01 | 166,800 | 93.50 | 94.95 | 92.20 | 92.55 | 00:00:00 | | 2009-10-02 | 182,500 | 91.40 | 91.65 | 89.80 | 90.60 | 00:00:00 | | 2009-10-05 | 175,700 | 90.70 | 93.20 | 90.10 | 92.80 | 00:00:00 | | 2009-10-06 | 234,300 | 93.00 | 94.50 | 93.00 | 93.45 | 00:00:00 | | 2009-10-07 | 112,000 | 93.50 | 94.45 | 93.35 | 93.55 | 00:00:00 | | 2009-10-08 | 137,700 | 94.50 | 94.90 | 93.65 | 93.90 | 00:00:00 | | 2009-10-09 | 133,300 | 94.00 | 94.55 | 91.80 | 93.10 | 00:00:00 | | 2009-10-12 | 85,400 | 93.15 | 94.45 | 92.50 | 92.50 | 00:00:00 | | 2009-10-13 | 326,000 | 91.60 | 92.45 | 89.90 | 91.00 | 00:00:00 | | 2009-10-14 | 414,400 | 91.25 | 93.85 | 91.25 | 92.45 | 00:00:00 | | 2009-10-15 | 425,100 | 92.55 | 92.90 | 89.50 | 89.80 | 00:00:00 | | 2009-10-16 | 437,400 | 90.85 | 91.90 | 88.60 | 90.00 | 00:00:00 | | 2009-10-19 | 175,400 | 90.75 | 91.45 | 89.20 | 90.35 | 00:00:00 | | 2009-10-20 | 243,000 | 90.90 | 91.20 | 89.15 | 89.60 | 00:00:00 | | 2009-10-21 | 279,600 | 89.20 | 90.50 | 88.20 | 89.85 | 00:00:00 | | 2009-10-22 | 174,100 | 89.15 | 89.45 | 88.20 | 88.80 | 00:00:00 | | 2009-10-23 | 342,200 | 89.85 | 90.35 | 88.65 | 88.70 | 00:00:00 | | 2009-10-26 | 203,600 | 88.85 | 89.45 | 86.05 | 86.40 | 00:00:00 | | 2009-10-27 | 189,000 | 87.20 | 88.40 | 86.40 | 86.90 | 00:00:00 | | 2009-10-28 | 450,900 | 87.80 | 88.00 | 82.40 | 83.65 | 00:00:00 | | 2009-10-29 | 216,400 | 83.05 | 85.20 | 82.25 | 84.15 | 00:00:00 | | 2009-10-30 | 322,500 | 85.20 | 86.25 | 82.70 | 83.10 | 00:00:00 | | 2009-11-02 | 200,200 | 83.30 | 84.30 | 82.60 | 83.90 | 00:00:00 | | 2009-11-03 | 176,900 | 82.80 | 83.60 | 82.50 | 83.05 | 00:00:00 | | 2009-11-04 | 176,600 | 83.95 | 84.20 | 82.60 | 83.05 | 00:00:00 | | 2009-11-05 | 369,800 | 82.25 | 84.75 | 82.05 | 83.30 | 00:00:00 | | 2009-11-06 | 278,400 | 84.00 | 85.35 | 82.15 | 83.95 | 00:00:00 | | 2009-11-09 | 322,900 | 85.50 | 87.95 | 84.00 | 87.45 | 00:00:00 | | 2009-11-10 | 458,900 | 88.00 | 90.25 | 88.00 | 89.55 | 00:00:00 | | 2009-11-11 | 227,200 | 89.85 | 90.20 | 88.00 | 88.40 | 00:00:00 | | 2009-11-13 | 332,700 | 90.60 | 90.65 | 88.55 | 90.00 | 00:00:00 | | 2009-11-16 | 235,000 | 90.00 | 91.00 | 89.65 | 90.95 | 00:00:00 | | 2009-11-17 | 188,900 | 90.90 | 91.20 | 90.30 | 90.50 | 00:00:00 | | 2009-11-18 | 203,300 | 90.90 | 91.90 | 90.75 | 91.15 | 00:00:00 | | 2009-11-19 | 115,900 | 91.15 | 91.15 | 89.00 | 89.45 | 00:00:00 | | 2009-11-20 | 171,400 | 90.10 | 90.45 | 88.00 | 88.95 | 00:00:00 | | 2009-11-23 | 120,500 | 90.00 | 91.00 | 89.55 | 90.75 | 00:00:00 | | 2009-11-24 | 97,200 | 90.00 | 91.20 | 89.40 | 89.65 | 00:00:00 | | 2009-11-25 | 87,500 | 89.95 | 90.60 | 89.10 | 89.55 | 00:00:00 | | 2009-11-26 | 170,300 | 89.55 | 89.55 | 86.60 | 87.05 | 00:00:00 | | 2009-11-27 | 169,000 | 85.30 | 87.45 | 85.30 | 86.85 | 00:00:00 | | 2009-11-30 | 257,100 | 87.80 | 88.60 | 84.75 | 85.50 | 00:00:00 | | 2009-12-01 | 267,300 | 87.00 | 88.30 | 86.90 | 87.90 | 00:00:00 | | 2009-12-02 | 285,600 | 88.25 | 88.25 | 86.30 | 86.55 | 00:00:00 | | 2009-12-04 | 218,300 | 86.55 | 86.90 | 85.85 | 86.50 | 00:00:00 | | 2009-12-07 | 113,700 | 86.60 | 87.50 | 85.90 | 87.50 | 00:00:00 | | 2009-12-09 | 308,700 | 86.30 | 87.25 | 84.55 | 85.45 | 00:00:00 | | 2009-12-11 | 229,400 | 84.70 | 85.70 | 84.50 | 84.60 | 00:00:00 | | 2009-12-14 | 188,900 | 85.00 | 86.45 | 84.95 | 85.50 | 00:00:00 | | 2009-12-15 | 203,000 | 86.50 | 86.90 | 85.60 | 86.25 | 00:00:00 | | 2009-12-16 | 600,400 | 86.70 | 91.55 | 86.50 | 91.55 | 00:00:00 | | 2009-12-17 | 501,900 | 91.00 | 92.90 | 88.80 | 92.85 | 00:00:00 | | 2009-12-18 | 344,500 | 92.60 | 92.90 | 90.75 | 91.65 | 00:00:00 | | 2009-12-21 | 190,000 | 92.25 | 93.40 | 91.65 | 92.60 | 00:00:00 | | 2009-12-22 | 149,500 | 92.65 | 93.40 | 92.35 | 92.55 | 00:00:00 | | 2009-12-23 | 143,300 | 93.15 | 93.40 | 91.50 | 92.00 | 00:00:00 | | 2009-12-28 | 78,900 | 93.40 | 93.75 | 92.50 | 92.70 | 00:00:00 | | 2009-12-29 | 143,000 | 92.10 | 92.60 | 91.65 | 92.25 | 00:00:00 | | 2009-12-30 | 118,100 | 92.20 | 92.20 | 90.80 | 91.10 | 00:00:00 | | 2010-01-04 | 208,100 | 91.91 | 94.50 | 91.91 | 94.39 | 00:00:00 | | 2010-01-05 | 199,500 | 94.34 | 94.34 | 92.55 | 93.50 | 00:00:00 | | 2010-01-06 | 225,100 | 92.75 | 94.24 | 92.75 | 93.65 | 00:00:00 | | 2010-01-07 | 183,000 | 93.00 | 94.00 | 92.40 | 93.15 | 00:00:00 | | 2010-01-08 | 309,600 | 94.20 | 96.32 | 94.00 | 96.00 | 00:00:00 | | 2010-01-11 | 230,700 | 97.14 | 97.49 | 95.30 | 95.63 | 00:00:00 | | 2010-01-12 | 222,600 | 96.05 | 96.25 | 94.10 | 95.11 | 00:00:00 | | 2010-01-13 | 301,000 | 94.50 | 96.99 | 94.50 | 95.25 | 00:00:00 | | 2010-01-14 | 138,200 | 96.70 | 96.70 | 95.00 | 95.54 | 00:00:00 | | 2010-01-15 | 260,300 | 96.00 | 96.95 | 95.50 | 95.60 | 00:00:00 | | 2010-01-18 | 133,500 | 96.00 | 96.00 | 94.60 | 95.08 | 00:00:00 | | 2010-01-19 | 282,100 | 94.60 | 95.08 | 92.15 | 94.19 | 00:00:00 | | 2010-01-20 | 347,400 | 93.52 | 94.25 | 90.27 | 90.82 | 00:00:00 | | 2010-01-21 | 301,100 | 93.50 | 93.50 | 90.30 | 90.73 | 00:00:00 | | 2010-01-22 | 233,500 | 90.73 | 91.43 | 89.00 | 90.20 | 00:00:00 | | 2010-01-25 | 206,500 | 89.22 | 90.79 | 89.04 | 90.11 | 00:00:00 | | 2010-01-26 | 153,000 | 89.77 | 91.20 | 88.50 | 90.05 | 00:00:00 | | 2010-01-27 | 388,500 | 89.39 | 91.95 | 87.73 | 91.02 | 00:00:00 | | 2010-01-28 | 312,800 | 91.60 | 92.50 | 89.40 | 89.40 | 00:00:00 | | 2010-01-29 | 403,300 | 89.66 | 89.88 | 87.10 | 87.57 | 00:00:00 | | 2010-02-01 | 371,600 | 87.25 | 88.14 | 86.25 | 86.38 | 00:00:00 | | 2010-02-02 | 479,000 | 86.40 | 90.95 | 86.25 | 89.20 | 00:00:00 | | 2010-02-04 | 607,200 | 89.09 | 89.38 | 82.85 | 83.42 | 00:00:00 | | 2010-02-05 | 690,800 | 83.38 | 84.08 | 80.00 | 83.19 | 00:00:00 | | 2010-02-08 | 346,600 | 83.10 | 84.73 | 80.70 | 82.00 | 00:00:00 | | 2010-02-09 | 366,200 | 81.50 | 82.03 | 80.10 | 81.00 | 00:00:00 | | 2010-02-10 | 374,100 | 81.64 | 83.50 | 80.52 | 82.45 | 00:00:00 | | 2010-02-11 | 300,300 | 83.52 | 83.83 | 80.52 | 81.55 | 00:00:00 | | 2010-02-12 | 394,000 | 81.70 | 82.06 | 79.06 | 79.67 | 00:00:00 | | 2010-02-15 | 282,800 | 80.45 | 80.45 | 79.38 | 79.61 | 00:00:00 | | 2010-02-16 | 199,100 | 80.41 | 80.41 | 78.30 | 80.00 | 00:00:00 | | 2010-02-17 | 368,400 | 80.50 | 81.80 | 79.55 | 81.15 | 00:00:00 | | 2010-02-18 | 286,800 | 81.96 | 81.96 | 80.30 | 81.00 | 00:00:00 | | 2010-02-19 | 450,900 | 80.80 | 82.90 | 80.19 | 82.40 | 00:00:00 | | 2010-02-22 | 230,800 | 83.22 | 83.51 | 81.78 | 82.25 | 00:00:00 | | 2010-02-23 | 265,400 | 82.25 | 82.90 | 80.55 | 80.81 | 00:00:00 | | 2010-02-24 | 234,100 | 81.34 | 81.46 | 79.80 | 80.68 | 00:00:00 | | 2010-02-25 | 317,700 | 80.15 | 81.72 | 79.08 | 79.60 | 00:00:00 | | 2010-02-26 | 234,300 | 80.60 | 81.66 | 79.90 | 81.63 | 00:00:00 | | 2010-03-01 | 429,000 | 82.50 | 83.50 | 82.32 | 83.30 | 00:00:00 | | 2010-03-02 | 436,700 | 83.50 | 85.29 | 82.12 | 84.65 | 00:00:00 | | 2010-03-03 | 296,100 | 85.07 | 86.26 | 84.45 | 85.96 | 00:00:00 | | 2010-03-04 | 320,700 | 84.94 | 86.44 | 84.30 | 85.12 | 00:00:00 | | 2010-03-05 | 382,400 | 85.60 | 87.70 | 85.58 | 87.50 | 00:00:00 | | 2010-03-08 | 151,200 | 88.00 | 88.35 | 86.93 | 87.51 | 00:00:00 | | 2010-03-09 | 493,000 | 87.84 | 88.25 | 86.00 | 87.50 | 00:00:00 | | 2010-03-10 | 281,800 | 87.94 | 87.99 | 87.15 | 87.88 | 00:00:00 | | 2010-03-11 | 233,700 | 87.75 | 88.15 | 87.06 | 87.73 | 00:00:00 | | 2010-03-12 | 195,900 | 88.18 | 88.18 | 87.15 | 87.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
