|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-31 | 187,000 | 62.19 | 62.75 | 61.40 | 62.29 | 00:00:00 | | 2010-09-01 | 205,100 | 62.40 | 63.87 | 62.02 | 63.67 | 00:00:00 | | 2010-09-02 | 175,900 | 63.82 | 64.60 | 63.20 | 63.52 | 00:00:00 | | 2010-09-03 | 230,900 | 63.93 | 63.94 | 62.36 | 62.57 | 00:00:00 | | 2010-09-06 | 153,800 | 63.00 | 63.01 | 62.50 | 62.75 | 00:00:00 | | 2010-09-07 | 170,100 | 62.65 | 63.10 | 61.44 | 61.94 | 00:00:00 | | 2010-09-08 | 186,100 | 61.94 | 62.77 | 61.18 | 62.26 | 00:00:00 | | 2010-09-09 | 220,800 | 62.26 | 63.70 | 62.26 | 63.12 | 00:00:00 | | 2010-09-10 | 89,400 | 63.15 | 63.20 | 62.15 | 62.68 | 00:00:00 | | 2010-09-13 | 118,100 | 63.52 | 63.80 | 62.43 | 62.64 | 00:00:00 | | 2010-09-14 | 148,500 | 62.56 | 63.50 | 62.40 | 63.28 | 00:00:00 | | 2010-09-15 | 298,000 | 63.50 | 63.71 | 62.79 | 63.60 | 00:00:00 | | 2010-09-16 | 273,900 | 63.62 | 64.35 | 63.35 | 63.90 | 00:00:00 | | 2010-09-17 | 306,200 | 64.47 | 64.90 | 62.56 | 62.78 | 00:00:00 | | 2010-09-20 | 130,700 | 62.80 | 63.28 | 62.28 | 63.16 | 00:00:00 | | 2010-09-21 | 266,100 | 63.00 | 65.25 | 62.81 | 64.83 | 00:00:00 | | 2010-09-22 | 238,200 | 65.30 | 65.30 | 62.72 | 62.97 | 00:00:00 | | 2010-09-23 | 166,100 | 63.64 | 63.70 | 62.15 | 62.72 | 00:00:00 | | 2010-09-24 | 302,800 | 62.50 | 63.00 | 61.44 | 62.48 | 00:00:00 | | 2010-09-27 | 134,200 | 62.75 | 62.85 | 61.45 | 61.93 | 00:00:00 | | 2010-09-28 | 235,200 | 61.80 | 63.16 | 61.25 | 62.57 | 00:00:00 | | 2010-09-29 | 183,600 | 62.63 | 62.90 | 61.56 | 62.25 | 00:00:00 | | 2010-09-30 | 254,200 | 61.60 | 63.33 | 61.30 | 61.96 | 00:00:00 | | 2010-10-01 | 212,500 | 62.00 | 62.92 | 61.20 | 61.35 | 00:00:00 | | 2010-10-04 | 198,200 | 61.38 | 61.40 | 60.15 | 60.66 | 00:00:00 | | 2010-10-05 | 169,300 | 61.14 | 62.15 | 60.58 | 61.86 | 00:00:00 | | 2010-10-06 | 255,600 | 62.08 | 63.40 | 62.00 | 63.30 | 00:00:00 | | 2010-10-07 | 152,700 | 63.30 | 63.50 | 62.05 | 62.29 | 00:00:00 | | 2010-10-08 | 143,400 | 62.35 | 62.89 | 62.00 | 62.42 | 00:00:00 | | 2010-10-11 | 216,800 | 62.63 | 62.63 | 61.60 | 61.76 | 00:00:00 | | 2010-10-12 | 137,100 | 61.51 | 61.57 | 60.61 | 60.80 | 00:00:00 | | 2010-10-13 | 195,400 | 61.00 | 62.62 | 61.00 | 62.32 | 00:00:00 | | 2010-10-14 | 221,300 | 62.62 | 63.69 | 62.60 | 62.87 | 00:00:00 | | 2010-10-15 | 141,300 | 63.40 | 63.54 | 62.50 | 62.80 | 00:00:00 | | 2010-10-18 | 260,900 | 62.85 | 64.10 | 62.15 | 63.81 | 00:00:00 | | 2010-10-19 | 183,200 | 63.99 | 64.01 | 62.75 | 63.24 | 00:00:00 | | 2010-10-20 | 203,800 | 63.28 | 63.45 | 62.51 | 63.30 | 00:00:00 | | 2010-10-21 | 118,400 | 63.00 | 63.50 | 62.76 | 63.44 | 00:00:00 | | 2010-10-22 | 143,000 | 63.24 | 63.90 | 62.88 | 62.94 | 00:00:00 | | 2010-10-25 | 125,500 | 63.50 | 63.62 | 62.50 | 63.09 | 00:00:00 | | 2010-10-26 | 129,800 | 63.00 | 63.55 | 62.02 | 63.28 | 00:00:00 | | 2010-10-27 | 129,200 | 63.00 | 63.22 | 62.44 | 62.58 | 00:00:00 | | 2010-10-28 | 143,300 | 62.65 | 62.84 | 62.07 | 62.56 | 00:00:00 | | 2010-10-29 | 137,900 | 62.44 | 63.74 | 62.00 | 63.20 | 00:00:00 | | 2010-11-01 | 134,800 | 63.45 | 63.80 | 62.30 | 62.69 | 00:00:00 | | 2010-11-02 | 133,500 | 62.11 | 62.88 | 62.01 | 62.74 | 00:00:00 | | 2010-11-03 | 145,500 | 62.87 | 63.27 | 61.70 | 61.92 | 00:00:00 | | 2010-11-04 | 154,300 | 62.14 | 62.75 | 61.60 | 61.64 | 00:00:00 | | 2010-11-05 | 263,300 | 61.61 | 62.37 | 60.39 | 60.79 | 00:00:00 | | 2010-11-08 | 368,200 | 60.65 | 60.81 | 58.80 | 59.07 | 00:00:00 | | 2010-11-09 | 192,300 | 59.07 | 60.53 | 59.03 | 60.00 | 00:00:00 | | 2010-11-10 | 177,700 | 60.06 | 61.22 | 59.83 | 60.59 | 00:00:00 | | 2010-11-11 | 284,000 | 60.49 | 60.58 | 59.10 | 59.19 | 00:00:00 | | 2010-11-12 | 317,200 | 58.97 | 59.80 | 58.01 | 58.31 | 00:00:00 | | 2010-11-15 | 174,300 | 58.31 | 59.41 | 58.20 | 59.06 | 00:00:00 | | 2010-11-16 | 658,100 | 58.19 | 58.30 | 55.04 | 55.15 | 00:00:00 | | 2010-11-17 | 328,500 | 55.25 | 56.10 | 55.03 | 55.95 | 00:00:00 | | 2010-11-18 | 291,200 | 56.38 | 56.74 | 55.80 | 56.48 | 00:00:00 | | 2010-11-19 | 313,600 | 56.50 | 56.70 | 55.75 | 56.52 | 00:00:00 | | 2010-11-22 | 297,000 | 56.73 | 56.90 | 54.60 | 55.23 | 00:00:00 | | 2010-11-23 | 300,700 | 54.95 | 54.99 | 53.71 | 54.33 | 00:00:00 | | 2010-11-24 | 253,500 | 54.19 | 55.00 | 53.40 | 54.33 | 00:00:00 | | 2010-11-25 | 266,100 | 54.13 | 54.25 | 53.00 | 53.39 | 00:00:00 | | 2010-11-26 | 334,300 | 53.00 | 53.27 | 51.45 | 52.58 | 00:00:00 | | 2010-11-29 | 400,900 | 52.50 | 53.54 | 50.90 | 50.90 | 00:00:00 | | 2010-11-30 | 437,900 | 50.82 | 51.10 | 49.70 | 49.93 | 00:00:00 | | 2010-12-01 | 364,900 | 50.17 | 51.06 | 50.00 | 50.65 | 00:00:00 | | 2010-12-02 | 483,900 | 51.00 | 52.29 | 50.18 | 51.87 | 00:00:00 | | 2010-12-03 | 511,300 | 51.97 | 53.50 | 51.75 | 52.96 | 00:00:00 | | 2010-12-06 | 441,400 | 53.00 | 54.00 | 52.30 | 53.63 | 00:00:00 | | 2010-12-07 | 517,300 | 54.15 | 55.67 | 53.91 | 54.85 | 00:00:00 | | 2010-12-08 | 286,000 | 54.50 | 55.29 | 54.00 | 54.59 | 00:00:00 | | 2010-12-09 | 473,000 | 54.81 | 55.50 | 54.42 | 54.97 | 00:00:00 | | 2010-12-10 | 459,400 | 55.25 | 55.50 | 54.85 | 55.37 | 00:00:00 | | 2010-12-13 | 132,100 | 55.61 | 56.00 | 55.38 | 55.46 | 00:00:00 | | 2010-12-14 | 200,100 | 55.67 | 55.69 | 54.30 | 54.53 | 00:00:00 | | 2010-12-15 | 219,300 | 54.47 | 54.47 | 53.05 | 53.45 | 00:00:00 | | 2010-12-16 | 160,400 | 54.00 | 54.10 | 53.34 | 53.57 | 00:00:00 | | 2010-12-17 | 357,600 | 53.68 | 53.81 | 52.80 | 53.56 | 00:00:00 | | 2010-12-20 | 205,000 | 53.80 | 54.75 | 53.65 | 54.33 | 00:00:00 | | 2010-12-21 | 274,000 | 54.15 | 56.07 | 54.15 | 55.91 | 00:00:00 | | 2010-12-22 | 113,600 | 55.92 | 55.92 | 55.19 | 55.35 | 00:00:00 | | 2010-12-23 | 119,700 | 55.75 | 55.90 | 54.40 | 54.49 | 00:00:00 | | 2010-12-27 | 145,200 | 54.40 | 54.49 | 52.95 | 53.08 | 00:00:00 | | 2010-12-28 | 97,900 | 53.00 | 54.30 | 52.80 | 53.28 | 00:00:00 | | 2010-12-29 | 106,200 | 53.85 | 53.99 | 53.06 | 53.31 | 00:00:00 | | 2010-12-30 | 162,600 | 53.16 | 53.39 | 52.61 | 53.00 | 00:00:00 | | 2011-01-03 | 107,100 | 53.58 | 54.18 | 53.00 | 53.11 | 00:00:00 | | 2011-01-04 | 284,800 | 53.30 | 53.98 | 52.30 | 53.58 | 00:00:00 | | 2011-01-05 | 190,900 | 53.65 | 53.89 | 52.27 | 53.14 | 00:00:00 | | 2011-01-06 | 116,000 | 53.25 | 53.40 | 52.16 | 52.42 | 00:00:00 | | 2011-01-07 | 293,100 | 52.35 | 52.35 | 50.76 | 51.73 | 00:00:00 | | 2011-01-10 | 178,900 | 51.50 | 51.70 | 50.51 | 51.43 | 00:00:00 | | 2011-01-11 | 307,000 | 50.87 | 51.98 | 50.51 | 51.46 | 00:00:00 | | 2011-01-12 | 405,600 | 51.51 | 54.55 | 51.51 | 54.55 | 00:00:00 | | 2011-01-13 | 341,900 | 54.17 | 55.68 | 53.97 | 55.01 | 00:00:00 | | 2011-01-14 | 280,500 | 55.54 | 55.90 | 55.06 | 55.45 | 00:00:00 | | 2011-01-17 | 288,300 | 55.70 | 56.62 | 55.58 | 56.43 | 00:00:00 | | 2011-01-18 | 453,600 | 56.50 | 58.72 | 56.50 | 58.15 | 00:00:00 | | 2011-01-19 | 791,700 | 59.19 | 61.43 | 58.51 | 60.84 | 00:00:00 | | 2011-01-20 | 745,400 | 61.00 | 62.78 | 61.00 | 62.38 | 00:00:00 | | 2011-01-21 | 546,400 | 61.64 | 62.54 | 61.00 | 62.33 | 00:00:00 | | 2011-01-24 | 434,700 | 62.50 | 63.00 | 61.61 | 62.90 | 00:00:00 | | 2011-01-25 | 347,400 | 63.40 | 63.40 | 61.61 | 61.98 | 00:00:00 | | 2011-01-26 | 361,800 | 62.05 | 63.16 | 61.40 | 61.67 | 00:00:00 | | 2011-01-27 | 362,900 | 61.15 | 62.00 | 60.28 | 61.22 | 00:00:00 | | 2011-01-28 | 350,400 | 61.64 | 61.80 | 60.85 | 61.74 | 00:00:00 | | 2011-01-31 | 352,000 | 61.73 | 63.20 | 61.12 | 63.19 | 00:00:00 | | 2011-02-01 | 640,400 | 63.23 | 65.94 | 62.50 | 65.90 | 00:00:00 | | 2011-02-02 | 663,300 | 66.00 | 68.38 | 65.20 | 68.02 | 00:00:00 | | 2011-02-03 | 685,700 | 68.00 | 68.00 | 64.51 | 65.46 | 00:00:00 | | 2011-02-04 | 370,900 | 66.32 | 67.65 | 65.73 | 67.30 | 00:00:00 | | 2011-02-07 | 394,500 | 68.09 | 69.62 | 67.89 | 69.33 | 00:00:00 | | 2011-02-08 | 370,000 | 69.33 | 70.00 | 68.36 | 68.83 | 00:00:00 | | 2011-02-09 | 265,800 | 68.83 | 69.50 | 68.08 | 68.37 | 00:00:00 | | 2011-02-10 | 305,100 | 68.02 | 68.10 | 66.42 | 67.32 | 00:00:00 | | 2011-02-11 | 196,100 | 67.08 | 68.35 | 66.69 | 67.87 | 00:00:00 | | 2011-02-14 | 213,700 | 68.25 | 68.90 | 67.00 | 68.00 | 00:00:00 | | 2011-02-15 | 214,400 | 68.13 | 68.90 | 67.20 | 67.80 | 00:00:00 | | 2011-02-16 | 219,500 | 68.28 | 68.80 | 67.79 | 68.65 | 00:00:00 | | 2011-02-17 | 279,100 | 68.41 | 68.98 | 67.50 | 67.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
