|
 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 | | 2011-08-08 | 461,800 | 62.00 | 64.30 | 60.22 | 60.98 | 00:00:00 | | 2011-08-09 | 613,000 | 61.10 | 62.80 | 58.10 | 60.78 | 00:00:00 | | 2011-08-10 | 561,900 | 61.69 | 62.00 | 57.00 | 57.36 | 00:00:00 | | 2011-08-11 | 328,400 | 59.15 | 60.19 | 56.19 | 59.78 | 00:00:00 | | 2011-08-12 | 198,900 | 59.80 | 61.97 | 57.85 | 61.69 | 00:00:00 | | 2011-08-15 | 137,900 | 62.21 | 62.48 | 60.31 | 61.84 | 00:00:00 | | 2011-08-16 | 225,200 | 61.83 | 62.25 | 60.67 | 61.79 | 00:00:00 | | 2011-08-17 | 117,000 | 61.64 | 62.30 | 60.70 | 62.08 | 00:00:00 | | 2011-08-18 | 349,000 | 61.18 | 61.67 | 58.50 | 59.36 | 00:00:00 | | 2011-08-19 | 441,100 | 59.00 | 60.86 | 57.50 | 59.90 | 00:00:00 | | 2011-08-22 | 276,700 | 60.07 | 62.51 | 59.34 | 61.56 | 00:00:00 | | 2011-08-23 | 246,100 | 62.75 | 63.30 | 60.16 | 61.30 | 00:00:00 | | 2011-08-24 | 106,400 | 61.74 | 63.46 | 60.82 | 62.49 | 00:00:00 | | 2011-08-25 | 218,200 | 63.49 | 63.90 | 62.50 | 62.86 | 00:00:00 | | 2011-08-26 | 142,500 | 62.99 | 62.99 | 60.48 | 61.61 | 00:00:00 | | 2011-08-29 | 80,000 | 62.62 | 63.80 | 62.30 | 63.20 | 00:00:00 | | 2011-08-30 | 205,500 | 63.95 | 64.25 | 63.30 | 63.52 | 00:00:00 | | 2011-08-31 | 315,000 | 63.98 | 65.26 | 63.70 | 65.26 | 00:00:00 | | 2011-09-01 | 205,500 | 65.40 | 65.75 | 63.60 | 64.66 | 00:00:00 | | 2011-09-02 | 172,700 | 63.85 | 64.47 | 62.10 | 62.71 | 00:00:00 | | 2011-09-05 | 215,300 | 62.14 | 62.14 | 59.19 | 59.58 | 00:00:00 | | 2011-09-06 | 281,700 | 59.37 | 60.89 | 58.92 | 59.90 | 00:00:00 | | 2011-09-07 | 174,000 | 61.11 | 62.00 | 60.72 | 61.87 | 00:00:00 | | 2011-09-08 | 200,700 | 62.20 | 63.90 | 61.93 | 63.44 | 00:00:00 | | 2011-09-09 | 132,500 | 62.86 | 63.50 | 60.92 | 61.15 | 00:00:00 | | 2011-09-12 | 260,900 | 59.66 | 59.96 | 58.10 | 59.16 | 00:00:00 | | 2011-09-13 | 183,300 | 60.00 | 60.60 | 58.05 | 60.10 | 00:00:00 | | 2011-09-14 | 153,400 | 59.40 | 61.92 | 59.40 | 61.92 | 00:00:00 | | 2011-09-15 | 238,500 | 62.25 | 63.84 | 62.04 | 63.72 | 00:00:00 | | 2011-09-16 | 282,200 | 64.17 | 65.73 | 63.30 | 64.74 | 00:00:00 | | 2011-09-19 | 174,200 | 63.26 | 64.90 | 62.90 | 63.47 | 00:00:00 | | 2011-09-20 | 305,800 | 62.98 | 64.90 | 62.60 | 63.09 | 00:00:00 | | 2011-09-21 | 220,600 | 62.67 | 63.45 | 61.96 | 62.46 | 00:00:00 | | 2011-09-22 | 316,600 | 60.69 | 61.59 | 59.40 | 59.60 | 00:00:00 | | 2011-09-23 | 284,100 | 60.30 | 60.30 | 57.59 | 59.54 | 00:00:00 | | 2011-09-26 | 338,500 | 58.34 | 61.99 | 58.34 | 61.62 | 00:00:00 | | 2011-09-27 | 220,800 | 62.90 | 64.50 | 62.35 | 63.78 | 00:00:00 | | 2011-09-28 | 169,500 | 62.72 | 65.05 | 62.34 | 64.41 | 00:00:00 | | 2011-09-29 | 217,500 | 64.27 | 65.56 | 63.84 | 64.49 | 00:00:00 | | 2011-09-30 | 195,900 | 64.58 | 64.74 | 62.55 | 63.65 | 00:00:00 | | 2011-10-03 | 316,600 | 62.01 | 63.00 | 61.60 | 62.51 | 00:00:00 | | 2011-10-04 | 458,700 | 61.55 | 61.99 | 59.15 | 59.37 | 00:00:00 | | 2011-10-05 | 260,200 | 60.90 | 62.67 | 60.08 | 62.27 | 00:00:00 | | 2011-10-06 | 208,200 | 62.77 | 64.66 | 62.52 | 64.66 | 00:00:00 | | 2011-10-07 | 195,500 | 64.92 | 65.27 | 64.24 | 64.98 | 00:00:00 | | 2011-10-10 | 237,300 | 65.08 | 66.88 | 65.08 | 66.45 | 00:00:00 | | 2011-10-11 | 265,300 | 66.45 | 66.59 | 64.60 | 66.12 | 00:00:00 | | 2011-10-12 | 255,600 | 66.21 | 68.65 | 65.87 | 68.63 | 00:00:00 | | 2011-10-13 | 305,400 | 68.01 | 68.52 | 66.84 | 67.91 | 00:00:00 | | 2011-10-14 | 270,400 | 67.99 | 69.58 | 67.45 | 69.40 | 00:00:00 | | 2011-10-17 | 264,800 | 69.73 | 70.47 | 66.90 | 68.15 | 00:00:00 | | 2011-10-18 | 282,300 | 67.13 | 69.90 | 67.00 | 69.64 | 00:00:00 | | 2011-10-19 | 252,300 | 70.10 | 70.45 | 68.37 | 69.00 | 00:00:00 | | 2011-10-20 | 470,300 | 67.65 | 67.79 | 65.10 | 66.50 | 00:00:00 | | 2011-10-21 | 293,500 | 67.00 | 68.53 | 66.37 | 68.17 | 00:00:00 | | 2011-10-24 | 177,900 | 68.99 | 69.36 | 67.65 | 69.19 | 00:00:00 | | 2011-10-25 | 197,100 | 69.15 | 70.20 | 67.93 | 68.74 | 00:00:00 | | 2011-10-26 | 367,500 | 67.00 | 69.75 | 67.00 | 68.11 | 00:00:00 | | 2011-10-27 | 312,900 | 70.15 | 71.59 | 69.81 | 71.24 | 00:00:00 | | 2011-10-28 | 182,300 | 71.68 | 71.88 | 70.26 | 70.78 | 00:00:00 | | 2011-10-31 | 210,900 | 69.70 | 70.75 | 68.63 | 68.63 | 00:00:00 | | 2011-11-01 | 372,000 | 66.66 | 67.53 | 65.61 | 65.90 | 00:00:00 | | 2011-11-02 | 322,500 | 66.80 | 67.69 | 66.21 | 67.30 | 00:00:00 | | 2011-11-03 | 211,400 | 65.95 | 69.36 | 65.95 | 69.12 | 00:00:00 | | 2011-11-04 | 230,300 | 70.20 | 70.20 | 67.36 | 68.08 | 00:00:00 | | 2011-11-07 | 264,600 | 67.42 | 70.00 | 66.25 | 69.10 | 00:00:00 | | 2011-11-08 | 286,500 | 68.97 | 70.20 | 68.30 | 68.71 | 00:00:00 | | 2011-11-09 | 228,800 | 69.60 | 69.60 | 66.49 | 67.35 | 00:00:00 | | 2011-11-10 | 160,100 | 66.00 | 68.67 | 66.00 | 67.39 | 00:00:00 | | 2011-11-11 | 228,100 | 66.50 | 70.67 | 66.50 | 70.25 | 00:00:00 | | 2011-11-14 | 214,300 | 70.80 | 71.10 | 67.89 | 68.16 | 00:00:00 | | 2011-11-15 | 199,200 | 67.79 | 68.56 | 66.57 | 67.22 | 00:00:00 | | 2011-11-16 | 217,500 | 67.00 | 69.00 | 67.00 | 67.59 | 00:00:00 | | 2011-11-17 | 245,600 | 67.59 | 68.86 | 67.06 | 68.50 | 00:00:00 | | 2011-11-18 | 256,700 | 67.60 | 68.79 | 67.40 | 67.96 | 00:00:00 | | 2011-11-21 | 231,900 | 67.85 | 68.00 | 66.00 | 66.10 | 00:00:00 | | 2011-11-22 | 217,500 | 66.72 | 67.36 | 65.60 | 65.92 | 00:00:00 | | 2011-11-23 | 210,700 | 65.53 | 66.51 | 64.27 | 64.50 | 00:00:00 | | 2011-11-24 | 153,400 | 65.02 | 65.36 | 63.30 | 63.53 | 00:00:00 | | 2011-11-25 | 149,500 | 63.53 | 63.89 | 62.16 | 63.32 | 00:00:00 | | 2011-11-28 | 261,700 | 63.91 | 65.92 | 63.59 | 65.71 | 00:00:00 | | 2011-11-29 | 221,800 | 65.21 | 66.97 | 65.05 | 66.79 | 00:00:00 | | 2011-11-30 | 309,600 | 66.09 | 69.26 | 65.93 | 68.85 | 00:00:00 | | 2011-12-01 | 296,600 | 68.91 | 69.25 | 68.13 | 68.70 | 00:00:00 | | 2011-12-02 | 208,700 | 69.40 | 69.78 | 68.34 | 68.46 | 00:00:00 | | 2011-12-05 | 247,700 | 68.90 | 70.35 | 68.90 | 70.00 | 00:00:00 | | 2011-12-06 | 136,700 | 68.97 | 70.89 | 68.97 | 70.19 | 00:00:00 | | 2011-12-07 | 188,200 | 70.85 | 71.15 | 69.22 | 70.12 | 00:00:00 | | 2011-12-08 | 190,900 | 69.78 | 70.97 | 67.61 | 67.80 | 00:00:00 | | 2011-12-09 | 183,300 | 67.42 | 69.42 | 67.42 | 68.66 | 00:00:00 | | 2011-12-12 | 199,800 | 68.45 | 68.58 | 66.62 | 66.62 | 00:00:00 | | 2011-12-13 | 290,400 | 66.32 | 67.31 | 64.85 | 65.50 | 00:00:00 | | 2011-12-14 | 246,500 | 65.20 | 65.88 | 63.95 | 64.12 | 00:00:00 | | 2011-12-15 | 283,800 | 64.18 | 64.86 | 63.56 | 63.70 | 00:00:00 | | 2011-12-16 | 272,800 | 64.47 | 64.60 | 63.50 | 64.00 | 00:00:00 | | 2011-12-19 | 208,400 | 63.60 | 65.17 | 63.34 | 63.91 | 00:00:00 | | 2011-12-20 | 270,400 | 63.80 | 65.39 | 63.20 | 65.19 | 00:00:00 | | 2011-12-21 | 243,100 | 66.00 | 66.80 | 65.11 | 65.71 | 00:00:00 | | 2011-12-22 | 134,100 | 66.09 | 66.59 | 65.38 | 65.85 | 00:00:00 | | 2011-12-23 | 90,400 | 65.88 | 66.85 | 65.88 | 66.84 | 00:00:00 | | 2011-12-27 | 47,000 | 67.24 | 67.96 | 67.00 | 67.35 | 00:00:00 | | 2011-12-28 | 167,300 | 67.30 | 67.57 | 65.14 | 65.50 | 00:00:00 | | 2011-12-29 | 72,300 | 65.33 | 66.50 | 65.33 | 66.46 | 00:00:00 | | 2011-12-30 | 90,800 | 66.52 | 67.19 | 66.06 | 66.73 | 00:00:00 | | 2012-01-02 | 47,000 | 66.70 | 68.29 | 66.63 | 68.14 | 00:00:00 | | 2012-01-03 | 148,900 | 68.52 | 68.52 | 66.53 | 67.00 | 00:00:00 | | 2012-01-04 | 258,600 | 67.00 | 67.25 | 64.55 | 65.01 | 00:00:00 | | 2012-01-05 | 223,300 | 65.21 | 65.81 | 63.79 | 64.13 | 00:00:00 | | 2012-01-06 | 207,100 | 64.64 | 65.00 | 62.77 | 63.55 | 00:00:00 | | 2012-01-09 | 268,400 | 63.92 | 65.55 | 63.90 | 64.90 | 00:00:00 | | 2012-01-10 | 436,000 | 64.80 | 65.49 | 62.87 | 63.12 | 00:00:00 | | 2012-01-11 | 342,000 | 62.91 | 63.90 | 61.41 | 61.67 | 00:00:00 | | 2012-01-12 | 271,200 | 61.88 | 63.41 | 61.80 | 62.96 | 00:00:00 | | 2012-01-13 | 214,500 | 63.30 | 63.76 | 62.24 | 63.12 | 00:00:00 | | 2012-01-16 | 123,600 | 62.78 | 63.27 | 62.20 | 62.74 | 00:00:00 | | 2012-01-17 | 271,100 | 63.33 | 63.47 | 62.00 | 62.42 | 00:00:00 | | 2012-01-18 | 358,000 | 62.40 | 62.78 | 60.80 | 60.88 | 00:00:00 | | 2012-01-19 | 338,800 | 61.00 | 62.89 | 60.89 | 62.89 | 00:00:00 | | 2012-01-20 | 293,100 | 61.90 | 61.90 | 60.82 | 61.03 | 00:00:00 | | 2012-01-23 | 263,100 | 61.00 | 61.37 | 60.00 | 60.38 | 00:00:00 | | 2012-01-24 | 177,700 | 60.21 | 61.75 | 60.03 | 61.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
