|
 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 | | 2010-03-12 | 195,900 | 88.18 | 88.18 | 87.15 | 87.60 | 00:00:00 | | 2010-03-15 | 150,000 | 87.90 | 87.90 | 86.29 | 86.66 | 00:00:00 | | 2010-03-16 | 323,000 | 86.80 | 87.07 | 85.10 | 85.80 | 00:00:00 | | 2010-03-17 | 264,300 | 86.50 | 86.50 | 85.29 | 85.79 | 00:00:00 | | 2010-03-18 | 214,400 | 85.99 | 86.16 | 84.91 | 85.29 | 00:00:00 | | 2010-03-19 | 154,000 | 85.91 | 85.91 | 83.56 | 84.60 | 00:00:00 | | 2010-03-22 | 343,000 | 84.00 | 84.40 | 82.05 | 83.11 | 00:00:00 | | 2010-03-23 | 257,100 | 83.46 | 83.99 | 82.50 | 82.99 | 00:00:00 | | 2010-03-24 | 383,300 | 83.68 | 83.85 | 80.66 | 81.77 | 00:00:00 | | 2010-03-25 | 269,800 | 82.21 | 84.06 | 81.05 | 83.68 | 00:00:00 | | 2010-03-26 | 198,000 | 83.61 | 83.74 | 82.50 | 82.74 | 00:00:00 | | 2010-03-29 | 158,800 | 83.40 | 84.20 | 83.00 | 83.70 | 00:00:00 | | 2010-03-30 | 199,200 | 84.18 | 85.24 | 83.77 | 84.17 | 00:00:00 | | 2010-03-31 | 247,600 | 83.80 | 84.53 | 81.55 | 82.11 | 00:00:00 | | 2010-04-01 | 174,200 | 82.98 | 83.76 | 82.12 | 83.76 | 00:00:00 | | 2010-04-06 | 192,600 | 84.30 | 84.98 | 83.31 | 84.80 | 00:00:00 | | 2010-04-07 | 347,800 | 85.25 | 87.40 | 85.20 | 87.00 | 00:00:00 | | 2010-04-08 | 392,600 | 86.61 | 86.64 | 84.53 | 85.25 | 00:00:00 | | 2010-04-09 | 266,000 | 86.37 | 87.14 | 85.88 | 86.97 | 00:00:00 | | 2010-04-12 | 265,200 | 87.86 | 88.80 | 87.46 | 88.40 | 00:00:00 | | 2010-04-13 | 277,000 | 88.10 | 88.66 | 87.00 | 87.31 | 00:00:00 | | 2010-04-14 | 216,700 | 88.03 | 88.40 | 87.35 | 87.66 | 00:00:00 | | 2010-04-15 | 212,700 | 88.00 | 88.05 | 86.05 | 87.34 | 00:00:00 | | 2010-04-16 | 465,400 | 86.31 | 87.61 | 84.01 | 84.30 | 00:00:00 | | 2010-04-19 | 266,000 | 83.90 | 84.55 | 83.00 | 83.19 | 00:00:00 | | 2010-04-20 | 219,600 | 84.30 | 85.00 | 83.50 | 84.11 | 00:00:00 | | 2010-04-21 | 618,400 | 84.20 | 84.30 | 80.65 | 81.03 | 00:00:00 | | 2010-04-22 | 507,200 | 81.05 | 81.50 | 78.50 | 79.10 | 00:00:00 | | 2010-04-23 | 306,600 | 79.33 | 79.95 | 78.50 | 78.85 | 00:00:00 | | 2010-04-26 | 293,100 | 79.75 | 80.39 | 77.70 | 78.14 | 00:00:00 | | 2010-04-27 | 421,000 | 78.50 | 79.49 | 76.70 | 76.70 | 00:00:00 | | 2010-04-28 | 743,500 | 75.93 | 76.30 | 72.60 | 74.19 | 00:00:00 | | 2010-04-29 | 317,400 | 73.92 | 75.32 | 73.35 | 74.69 | 00:00:00 | | 2010-04-30 | 366,000 | 74.20 | 75.74 | 74.10 | 74.90 | 00:00:00 | | 2010-05-03 | 206,800 | 74.49 | 74.94 | 72.55 | 74.54 | 00:00:00 | | 2010-05-04 | 505,600 | 74.22 | 74.35 | 68.56 | 69.23 | 00:00:00 | | 2010-05-05 | 553,300 | 69.44 | 70.45 | 66.65 | 68.05 | 00:00:00 | | 2010-05-06 | 511,400 | 68.91 | 70.69 | 67.00 | 67.72 | 00:00:00 | | 2010-05-07 | 528,600 | 66.64 | 67.89 | 64.41 | 65.02 | 00:00:00 | | 2010-05-10 | 548,700 | 71.50 | 73.49 | 68.40 | 69.46 | 00:00:00 | | 2010-05-11 | 370,200 | 69.38 | 70.45 | 67.01 | 68.47 | 00:00:00 | | 2010-05-12 | 441,200 | 67.84 | 69.70 | 66.20 | 68.22 | 00:00:00 | | 2010-05-13 | 390,100 | 69.60 | 69.60 | 66.30 | 68.26 | 00:00:00 | | 2010-05-14 | 453,100 | 67.61 | 67.61 | 63.05 | 63.59 | 00:00:00 | | 2010-05-17 | 626,400 | 62.75 | 64.84 | 61.50 | 63.86 | 00:00:00 | | 2010-05-18 | 476,200 | 64.72 | 66.90 | 64.50 | 65.49 | 00:00:00 | | 2010-05-19 | 513,000 | 64.46 | 64.64 | 62.05 | 62.39 | 00:00:00 | | 2010-05-20 | 457,300 | 63.06 | 63.42 | 60.25 | 61.84 | 00:00:00 | | 2010-05-21 | 764,700 | 62.03 | 63.82 | 60.82 | 63.13 | 00:00:00 | | 2010-05-24 | 592,800 | 64.50 | 64.50 | 60.51 | 62.56 | 00:00:00 | | 2010-05-25 | 751,700 | 60.67 | 61.93 | 60.02 | 61.45 | 00:00:00 | | 2010-05-26 | 610,600 | 62.20 | 63.58 | 61.30 | 62.46 | 00:00:00 | | 2010-05-27 | 461,800 | 63.49 | 65.31 | 61.60 | 64.57 | 00:00:00 | | 2010-05-28 | 382,100 | 65.20 | 66.02 | 64.00 | 64.80 | 00:00:00 | | 2010-05-31 | 150,400 | 64.72 | 65.49 | 64.60 | 64.75 | 00:00:00 | | 2010-06-01 | 590,800 | 64.50 | 65.50 | 62.35 | 65.08 | 00:00:00 | | 2010-06-02 | 410,900 | 65.00 | 65.66 | 63.10 | 65.00 | 00:00:00 | | 2010-06-03 | 555,500 | 66.07 | 66.18 | 63.82 | 64.07 | 00:00:00 | | 2010-06-04 | 421,300 | 64.51 | 64.79 | 61.52 | 62.08 | 00:00:00 | | 2010-06-07 | 293,000 | 61.47 | 62.48 | 60.33 | 61.26 | 00:00:00 | | 2010-06-08 | 419,100 | 61.89 | 61.89 | 60.00 | 60.71 | 00:00:00 | | 2010-06-09 | 346,300 | 60.83 | 62.26 | 60.83 | 61.78 | 00:00:00 | | 2010-06-10 | 328,200 | 61.51 | 63.16 | 60.89 | 62.74 | 00:00:00 | | 2010-06-11 | 460,500 | 63.01 | 66.70 | 63.01 | 66.35 | 00:00:00 | | 2010-06-14 | 352,400 | 66.72 | 67.77 | 65.63 | 66.69 | 00:00:00 | | 2010-06-15 | 276,100 | 65.85 | 67.07 | 64.93 | 66.71 | 00:00:00 | | 2010-06-16 | 276,100 | 67.50 | 67.54 | 65.24 | 66.10 | 00:00:00 | | 2010-06-17 | 375,500 | 65.74 | 66.64 | 64.50 | 65.07 | 00:00:00 | | 2010-06-18 | 361,900 | 65.04 | 67.05 | 65.01 | 66.33 | 00:00:00 | | 2010-06-21 | 233,500 | 67.25 | 68.50 | 66.51 | 67.25 | 00:00:00 | | 2010-06-22 | 225,900 | 67.25 | 67.94 | 66.60 | 67.66 | 00:00:00 | | 2010-06-23 | 513,000 | 67.35 | 70.80 | 66.85 | 69.42 | 00:00:00 | | 2010-06-24 | 548,200 | 69.80 | 70.99 | 66.69 | 67.10 | 00:00:00 | | 2010-06-25 | 317,100 | 67.50 | 68.45 | 65.84 | 66.61 | 00:00:00 | | 2010-06-28 | 268,300 | 67.34 | 68.70 | 66.37 | 67.40 | 00:00:00 | | 2010-06-29 | 255,000 | 66.50 | 67.10 | 64.00 | 64.17 | 00:00:00 | | 2010-06-30 | 327,800 | 63.97 | 64.41 | 62.20 | 62.79 | 00:00:00 | | 2010-07-01 | 392,700 | 60.20 | 61.27 | 59.46 | 60.02 | 00:00:00 | | 2010-07-02 | 420,500 | 60.31 | 62.64 | 59.90 | 61.97 | 00:00:00 | | 2010-07-05 | 637,400 | 62.00 | 66.71 | 62.00 | 66.55 | 00:00:00 | | 2010-07-06 | 347,200 | 66.92 | 68.45 | 65.65 | 66.01 | 00:00:00 | | 2010-07-07 | 312,700 | 65.70 | 67.64 | 64.55 | 67.64 | 00:00:00 | | 2010-07-08 | 334,100 | 68.15 | 68.99 | 67.05 | 67.50 | 00:00:00 | | 2010-07-09 | 253,400 | 67.83 | 68.02 | 66.77 | 67.30 | 00:00:00 | | 2010-07-12 | 183,300 | 67.30 | 67.95 | 66.25 | 67.12 | 00:00:00 | | 2010-07-13 | 217,600 | 66.77 | 67.78 | 66.58 | 67.75 | 00:00:00 | | 2010-07-14 | 245,400 | 67.76 | 68.10 | 66.97 | 67.60 | 00:00:00 | | 2010-07-15 | 261,900 | 67.70 | 68.43 | 66.48 | 67.56 | 00:00:00 | | 2010-07-16 | 266,000 | 67.63 | 67.95 | 66.10 | 66.86 | 00:00:00 | | 2010-07-19 | 185,000 | 66.62 | 67.50 | 65.52 | 66.86 | 00:00:00 | | 2010-07-20 | 130,500 | 67.41 | 67.44 | 65.60 | 66.97 | 00:00:00 | | 2010-07-21 | 351,600 | 67.50 | 69.08 | 66.48 | 67.34 | 00:00:00 | | 2010-07-22 | 268,500 | 66.85 | 69.88 | 66.50 | 69.33 | 00:00:00 | | 2010-07-23 | 198,900 | 69.19 | 69.95 | 68.35 | 69.47 | 00:00:00 | | 2010-07-26 | 137,800 | 69.78 | 70.00 | 68.50 | 69.95 | 00:00:00 | | 2010-07-27 | 210,100 | 70.51 | 70.75 | 69.70 | 70.00 | 00:00:00 | | 2010-07-28 | 109,400 | 70.75 | 70.75 | 69.55 | 70.34 | 00:00:00 | | 2010-07-29 | 152,900 | 71.00 | 71.35 | 69.71 | 70.33 | 00:00:00 | | 2010-07-30 | 306,200 | 70.00 | 70.33 | 66.50 | 67.64 | 00:00:00 | | 2010-08-02 | 253,600 | 68.50 | 69.30 | 67.84 | 68.80 | 00:00:00 | | 2010-08-03 | 219,600 | 68.78 | 69.68 | 68.16 | 69.26 | 00:00:00 | | 2010-08-04 | 176,400 | 69.26 | 69.29 | 68.00 | 69.09 | 00:00:00 | | 2010-08-05 | 142,600 | 69.46 | 69.75 | 68.50 | 68.75 | 00:00:00 | | 2010-08-06 | 182,800 | 69.24 | 69.30 | 66.95 | 67.43 | 00:00:00 | | 2010-08-09 | 98,200 | 67.76 | 68.90 | 67.76 | 68.63 | 00:00:00 | | 2010-08-10 | 126,700 | 68.12 | 68.68 | 67.61 | 68.02 | 00:00:00 | | 2010-08-11 | 163,800 | 67.58 | 68.12 | 65.73 | 66.21 | 00:00:00 | | 2010-08-12 | 242,300 | 65.98 | 66.99 | 64.11 | 64.78 | 00:00:00 | | 2010-08-13 | 173,100 | 66.08 | 66.08 | 64.00 | 64.68 | 00:00:00 | | 2010-08-16 | 144,000 | 64.59 | 65.15 | 63.79 | 64.25 | 00:00:00 | | 2010-08-17 | 180,200 | 64.80 | 66.50 | 64.51 | 66.34 | 00:00:00 | | 2010-08-18 | 133,100 | 66.23 | 66.71 | 65.63 | 65.86 | 00:00:00 | | 2010-08-19 | 248,900 | 66.20 | 66.50 | 63.35 | 63.47 | 00:00:00 | | 2010-08-20 | 395,100 | 63.54 | 64.12 | 61.30 | 61.36 | 00:00:00 | | 2010-08-23 | 293,000 | 61.38 | 62.03 | 60.51 | 61.25 | 00:00:00 | | 2010-08-24 | 269,500 | 60.75 | 61.02 | 60.01 | 60.45 | 00:00:00 | | 2010-08-25 | 306,500 | 60.49 | 60.99 | 59.85 | 60.70 | 00:00:00 | | 2010-08-26 | 327,700 | 61.02 | 63.18 | 61.02 | 62.61 | 00:00:00 | | 2010-08-27 | 168,000 | 62.47 | 63.50 | 61.95 | 63.24 | 00:00:00 | | 2010-08-30 | 74,900 | 63.95 | 64.25 | 62.50 | 62.82 | 00:00:00 | | 2010-08-31 | 187,000 | 62.19 | 62.75 | 61.40 | 62.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
