|
 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 | | 2011-02-17 | 279,100 | 68.41 | 68.98 | 67.50 | 67.76 | 00:00:00 | | 2011-02-18 | 257,800 | 67.99 | 68.75 | 66.70 | 68.43 | 00:00:00 | | 2011-02-21 | 255,300 | 68.40 | 68.49 | 65.90 | 66.00 | 00:00:00 | | 2011-02-22 | 299,400 | 65.08 | 66.80 | 64.80 | 66.22 | 00:00:00 | | 2011-02-23 | 395,900 | 66.05 | 66.33 | 65.16 | 65.94 | 00:00:00 | | 2011-02-24 | 334,500 | 65.00 | 67.37 | 65.00 | 67.30 | 00:00:00 | | 2011-02-25 | 183,700 | 67.28 | 68.30 | 67.05 | 67.85 | 00:00:00 | | 2011-02-28 | 577,400 | 68.80 | 71.49 | 68.28 | 70.49 | 00:00:00 | | 2011-03-01 | 464,300 | 72.44 | 73.06 | 70.20 | 70.67 | 00:00:00 | | 2011-03-02 | 293,700 | 70.19 | 70.19 | 68.55 | 69.49 | 00:00:00 | | 2011-03-03 | 299,100 | 69.62 | 71.32 | 68.97 | 69.53 | 00:00:00 | | 2011-03-04 | 161,300 | 69.68 | 70.37 | 68.60 | 68.80 | 00:00:00 | | 2011-03-07 | 193,100 | 68.96 | 70.46 | 68.77 | 69.67 | 00:00:00 | | 2011-03-08 | 372,600 | 70.42 | 71.69 | 69.17 | 71.69 | 00:00:00 | | 2011-03-09 | 568,600 | 72.00 | 74.42 | 71.86 | 74.13 | 00:00:00 | | 2011-03-10 | 519,700 | 73.00 | 73.49 | 70.51 | 70.89 | 00:00:00 | | 2011-03-11 | 268,600 | 70.57 | 71.70 | 70.00 | 70.76 | 00:00:00 | | 2011-03-14 | 626,500 | 70.20 | 73.41 | 70.20 | 73.12 | 00:00:00 | | 2011-03-15 | 691,500 | 73.00 | 74.80 | 71.90 | 74.53 | 00:00:00 | | 2011-03-16 | 1,657,900 | 75.00 | 76.00 | 73.77 | 74.50 | 00:00:00 | | 2011-03-17 | 383,500 | 74.67 | 75.15 | 73.20 | 74.07 | 00:00:00 | | 2011-03-18 | 401,300 | 74.00 | 74.67 | 72.52 | 74.14 | 00:00:00 | | 2011-03-21 | 299,300 | 74.92 | 76.38 | 74.38 | 76.37 | 00:00:00 | | 2011-03-22 | 368,500 | 76.25 | 77.43 | 75.47 | 75.64 | 00:00:00 | | 2011-03-23 | 423,900 | 75.10 | 77.95 | 75.10 | 77.23 | 00:00:00 | | 2011-03-24 | 381,400 | 76.74 | 78.49 | 76.03 | 78.49 | 00:00:00 | | 2011-03-25 | 335,200 | 78.65 | 78.84 | 77.40 | 77.61 | 00:00:00 | | 2011-03-28 | 378,500 | 77.96 | 79.40 | 77.96 | 78.95 | 00:00:00 | | 2011-03-29 | 384,500 | 79.09 | 79.77 | 78.00 | 79.58 | 00:00:00 | | 2011-03-30 | 288,500 | 79.90 | 80.89 | 79.70 | 80.47 | 00:00:00 | | 2011-03-31 | 552,600 | 79.82 | 80.00 | 76.68 | 76.68 | 00:00:00 | | 2011-04-01 | 351,900 | 77.26 | 77.77 | 76.10 | 77.21 | 00:00:00 | | 2011-04-04 | 321,800 | 77.21 | 77.75 | 76.83 | 77.55 | 00:00:00 | | 2011-04-05 | 212,200 | 77.39 | 77.77 | 76.15 | 76.60 | 00:00:00 | | 2011-04-06 | 243,000 | 76.55 | 78.39 | 76.40 | 78.06 | 00:00:00 | | 2011-04-07 | 189,500 | 77.83 | 78.38 | 76.84 | 77.44 | 00:00:00 | | 2011-04-08 | 225,300 | 78.50 | 78.98 | 78.40 | 78.97 | 00:00:00 | | 2011-04-11 | 197,600 | 79.00 | 79.40 | 78.03 | 78.07 | 00:00:00 | | 2011-04-12 | 261,600 | 78.00 | 79.16 | 77.81 | 77.81 | 00:00:00 | | 2011-04-13 | 260,100 | 77.79 | 78.15 | 77.04 | 77.54 | 00:00:00 | | 2011-04-14 | 250,900 | 77.05 | 77.91 | 75.75 | 76.14 | 00:00:00 | | 2011-04-15 | 368,600 | 76.60 | 76.86 | 74.54 | 75.30 | 00:00:00 | | 2011-04-18 | 465,600 | 75.15 | 75.20 | 72.72 | 72.96 | 00:00:00 | | 2011-04-19 | 233,200 | 73.36 | 74.23 | 72.85 | 73.64 | 00:00:00 | | 2011-04-20 | 163,200 | 74.29 | 75.27 | 73.81 | 75.03 | 00:00:00 | | 2011-04-21 | 130,200 | 75.92 | 76.80 | 75.29 | 76.62 | 00:00:00 | | 2011-04-26 | 175,400 | 76.78 | 77.94 | 76.44 | 77.00 | 00:00:00 | | 2011-04-27 | 176,800 | 77.34 | 77.68 | 76.49 | 77.05 | 00:00:00 | | 2011-04-28 | 178,900 | 77.29 | 78.46 | 77.29 | 78.27 | 00:00:00 | | 2011-04-29 | 128,900 | 78.50 | 78.79 | 77.68 | 78.54 | 00:00:00 | | 2011-05-02 | 166,400 | 78.71 | 79.20 | 77.70 | 77.70 | 00:00:00 | | 2011-05-03 | 196,800 | 77.60 | 78.35 | 77.00 | 77.45 | 00:00:00 | | 2011-05-04 | 154,000 | 77.23 | 77.79 | 76.08 | 76.18 | 00:00:00 | | 2011-05-05 | 172,500 | 76.24 | 76.65 | 74.87 | 75.90 | 00:00:00 | | 2011-05-06 | 272,800 | 75.58 | 76.29 | 74.90 | 75.49 | 00:00:00 | | 2011-05-09 | 262,800 | 75.15 | 75.71 | 74.28 | 75.00 | 00:00:00 | | 2011-05-10 | 264,100 | 74.98 | 76.24 | 74.53 | 75.28 | 00:00:00 | | 2011-05-11 | 218,700 | 75.40 | 76.74 | 75.05 | 75.14 | 00:00:00 | | 2011-05-12 | 415,100 | 75.39 | 76.92 | 74.95 | 76.92 | 00:00:00 | | 2011-05-13 | 210,000 | 77.94 | 77.99 | 74.99 | 75.33 | 00:00:00 | | 2011-05-16 | 252,000 | 74.90 | 76.82 | 74.62 | 76.82 | 00:00:00 | | 2011-05-17 | 169,400 | 76.65 | 76.70 | 74.54 | 74.54 | 00:00:00 | | 2011-05-18 | 238,300 | 75.00 | 75.90 | 73.79 | 74.03 | 00:00:00 | | 2011-05-19 | 182,200 | 74.50 | 75.67 | 73.78 | 74.61 | 00:00:00 | | 2011-05-20 | 219,900 | 74.61 | 75.54 | 72.80 | 73.36 | 00:00:00 | | 2011-05-23 | 180,800 | 72.60 | 72.61 | 71.48 | 71.94 | 00:00:00 | | 2011-05-24 | 143,900 | 71.83 | 73.05 | 71.76 | 72.47 | 00:00:00 | | 2011-05-25 | 194,600 | 72.00 | 72.85 | 71.50 | 72.32 | 00:00:00 | | 2011-05-26 | 230,000 | 72.33 | 73.57 | 72.09 | 73.09 | 00:00:00 | | 2011-05-27 | 122,600 | 73.49 | 74.00 | 72.90 | 73.20 | 00:00:00 | | 2011-05-30 | 79,500 | 72.59 | 73.98 | 72.57 | 73.56 | 00:00:00 | | 2011-05-31 | 241,000 | 74.05 | 76.05 | 74.05 | 75.36 | 00:00:00 | | 2011-06-01 | 175,300 | 75.84 | 76.10 | 74.79 | 75.03 | 00:00:00 | | 2011-06-02 | 109,700 | 74.13 | 75.39 | 73.99 | 74.63 | 00:00:00 | | 2011-06-03 | 185,800 | 74.45 | 75.86 | 74.18 | 74.97 | 00:00:00 | | 2011-06-06 | 159,700 | 75.00 | 75.31 | 73.62 | 74.06 | 00:00:00 | | 2011-06-07 | 249,400 | 74.14 | 74.32 | 73.11 | 73.44 | 00:00:00 | | 2011-06-08 | 174,500 | 73.05 | 73.44 | 71.78 | 71.87 | 00:00:00 | | 2011-06-09 | 262,800 | 72.16 | 73.55 | 71.00 | 73.00 | 00:00:00 | | 2011-06-10 | 180,800 | 73.08 | 73.54 | 71.56 | 71.96 | 00:00:00 | | 2011-06-13 | 98,500 | 71.74 | 72.47 | 70.83 | 71.90 | 00:00:00 | | 2011-06-14 | 185,700 | 72.50 | 74.49 | 72.50 | 74.15 | 00:00:00 | | 2011-06-15 | 200,900 | 73.90 | 74.00 | 72.50 | 72.97 | 00:00:00 | | 2011-06-16 | 183,600 | 72.22 | 72.59 | 71.33 | 71.92 | 00:00:00 | | 2011-06-17 | 219,800 | 71.40 | 73.30 | 70.72 | 72.82 | 00:00:00 | | 2011-06-20 | 152,000 | 72.29 | 72.29 | 70.71 | 71.15 | 00:00:00 | | 2011-06-21 | 169,900 | 71.30 | 73.15 | 71.30 | 72.93 | 00:00:00 | | 2011-06-22 | 138,200 | 73.35 | 73.60 | 72.76 | 73.27 | 00:00:00 | | 2011-06-23 | 335,800 | 72.21 | 72.49 | 69.81 | 69.94 | 00:00:00 | | 2011-06-24 | 364,100 | 70.39 | 71.13 | 67.91 | 68.26 | 00:00:00 | | 2011-06-27 | 232,900 | 67.92 | 68.79 | 67.62 | 68.40 | 00:00:00 | | 2011-06-28 | 341,800 | 68.40 | 68.72 | 66.64 | 68.20 | 00:00:00 | | 2011-06-29 | 228,300 | 68.82 | 71.15 | 68.82 | 70.57 | 00:00:00 | | 2011-06-30 | 281,900 | 71.00 | 73.50 | 70.86 | 73.19 | 00:00:00 | | 2011-07-01 | 185,200 | 73.86 | 74.35 | 72.12 | 73.70 | 00:00:00 | | 2011-07-04 | 96,100 | 74.00 | 74.46 | 73.24 | 73.39 | 00:00:00 | | 2011-07-05 | 140,200 | 73.57 | 73.69 | 72.60 | 72.91 | 00:00:00 | | 2011-07-06 | 196,000 | 72.99 | 72.99 | 71.73 | 72.63 | 00:00:00 | | 2011-07-07 | 191,200 | 73.32 | 73.81 | 72.28 | 72.99 | 00:00:00 | | 2011-07-08 | 335,200 | 73.09 | 73.51 | 70.25 | 70.40 | 00:00:00 | | 2011-07-11 | 350,700 | 70.40 | 70.51 | 67.67 | 68.37 | 00:00:00 | | 2011-07-12 | 379,200 | 67.56 | 68.15 | 65.71 | 67.25 | 00:00:00 | | 2011-07-13 | 185,800 | 67.00 | 68.43 | 66.61 | 68.41 | 00:00:00 | | 2011-07-14 | 122,200 | 67.59 | 68.25 | 67.09 | 67.09 | 00:00:00 | | 2011-07-15 | 233,800 | 67.20 | 67.59 | 66.55 | 66.78 | 00:00:00 | | 2011-07-18 | 220,800 | 66.00 | 67.15 | 65.66 | 66.42 | 00:00:00 | | 2011-07-19 | 201,900 | 66.50 | 68.76 | 66.50 | 68.39 | 00:00:00 | | 2011-07-20 | 188,800 | 69.19 | 70.79 | 68.72 | 69.91 | 00:00:00 | | 2011-07-21 | 165,400 | 70.82 | 71.40 | 68.69 | 70.98 | 00:00:00 | | 2011-07-22 | 193,900 | 71.67 | 73.20 | 71.50 | 71.89 | 00:00:00 | | 2011-07-25 | 271,500 | 70.82 | 70.82 | 68.23 | 69.47 | 00:00:00 | | 2011-07-26 | 245,100 | 70.32 | 70.57 | 68.40 | 69.04 | 00:00:00 | | 2011-07-27 | 552,000 | 70.50 | 72.89 | 69.29 | 70.11 | 00:00:00 | | 2011-07-28 | 326,500 | 69.31 | 71.47 | 69.17 | 71.04 | 00:00:00 | | 2011-07-29 | 310,700 | 69.50 | 72.69 | 69.50 | 72.27 | 00:00:00 | | 2011-08-01 | 390,100 | 72.74 | 73.80 | 67.40 | 67.52 | 00:00:00 | | 2011-08-02 | 390,700 | 66.85 | 67.81 | 65.97 | 65.97 | 00:00:00 | | 2011-08-03 | 363,200 | 65.05 | 67.26 | 64.58 | 65.78 | 00:00:00 | | 2011-08-04 | 480,900 | 67.24 | 67.24 | 62.32 | 62.72 | 00:00:00 | | 2011-08-05 | 531,700 | 60.25 | 64.05 | 60.22 | 62.79 | 00:00:00 | | 2011-08-08 | 461,800 | 62.00 | 64.30 | 60.22 | 60.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
