|
 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 | | 2012-01-24 | 177,700 | 60.21 | 61.75 | 60.03 | 61.63 | 00:00:00 | | 2012-01-25 | 277,600 | 62.08 | 62.35 | 60.45 | 61.05 | 00:00:00 | | 2012-01-26 | 289,300 | 61.30 | 62.39 | 60.86 | 61.04 | 00:00:00 | | 2012-01-27 | 209,600 | 61.01 | 61.85 | 60.90 | 61.35 | 00:00:00 | | 2012-01-30 | 227,100 | 60.93 | 61.70 | 60.58 | 60.59 | 00:00:00 | | 2012-01-31 | 183,900 | 60.83 | 61.48 | 60.80 | 61.36 | 00:00:00 | | 2012-02-01 | 564,900 | 61.45 | 64.21 | 61.21 | 63.88 | 00:00:00 | | 2012-02-02 | 265,200 | 63.80 | 64.40 | 62.85 | 63.12 | 00:00:00 | | 2012-02-03 | 254,600 | 62.90 | 63.34 | 62.13 | 63.34 | 00:00:00 | | 2012-02-06 | 304,000 | 63.49 | 64.30 | 62.81 | 64.15 | 00:00:00 | | 2012-02-07 | 232,000 | 64.11 | 64.11 | 62.90 | 63.96 | 00:00:00 | | 2012-02-08 | 234,900 | 64.00 | 64.30 | 63.16 | 63.37 | 00:00:00 | | 2012-02-09 | 355,800 | 63.30 | 63.79 | 62.65 | 63.00 | 00:00:00 | | 2012-02-10 | 201,800 | 62.83 | 63.60 | 62.39 | 62.90 | 00:00:00 | | 2012-02-13 | 232,500 | 63.42 | 63.45 | 62.36 | 62.65 | 00:00:00 | | 2012-02-14 | 178,900 | 62.71 | 63.40 | 62.37 | 62.58 | 00:00:00 | | 2012-02-15 | 273,600 | 63.10 | 63.14 | 61.90 | 62.02 | 00:00:00 | | 2012-02-16 | 201,300 | 61.80 | 61.99 | 61.13 | 61.29 | 00:00:00 | | 2012-02-17 | 343,800 | 61.59 | 62.22 | 60.96 | 61.79 | 00:00:00 | | 2012-02-20 | 226,500 | 61.81 | 62.31 | 61.58 | 61.94 | 00:00:00 | | 2012-02-21 | 319,300 | 61.81 | 62.25 | 61.00 | 61.78 | 00:00:00 | | 2012-02-22 | 132,800 | 61.59 | 61.95 | 61.31 | 61.53 | 00:00:00 | | 2012-02-23 | 261,100 | 61.70 | 62.26 | 59.81 | 60.32 | 00:00:00 | | 2012-02-24 | 282,500 | 60.79 | 60.79 | 59.03 | 59.65 | 00:00:00 | | 2012-02-27 | 315,700 | 59.56 | 60.40 | 58.72 | 60.35 | 00:00:00 | | 2012-02-28 | 243,700 | 60.26 | 60.66 | 58.80 | 59.29 | 00:00:00 | | 2012-02-29 | 390,900 | 59.18 | 59.39 | 58.52 | 59.05 | 00:00:00 | | 2012-03-01 | 287,700 | 58.94 | 59.41 | 58.68 | 59.05 | 00:00:00 | | 2012-03-02 | 261,000 | 59.03 | 59.50 | 58.42 | 59.29 | 00:00:00 | | 2012-03-05 | 264,100 | 59.08 | 59.09 | 57.50 | 58.44 | 00:00:00 | | 2012-03-06 | 308,200 | 57.90 | 58.33 | 57.24 | 57.24 | 00:00:00 | | 2012-03-07 | 377,200 | 57.05 | 57.40 | 55.99 | 56.61 | 00:00:00 | | 2012-03-08 | 181,200 | 56.60 | 56.73 | 56.14 | 56.59 | 00:00:00 | | 2012-03-09 | 256,000 | 56.74 | 56.90 | 55.57 | 56.65 | 00:00:00 | | 2012-03-12 | 277,200 | 57.29 | 58.00 | 56.26 | 56.64 | 00:00:00 | | 2012-03-13 | 167,600 | 57.22 | 58.15 | 56.35 | 58.10 | 00:00:00 | | 2012-03-14 | 192,300 | 58.10 | 58.44 | 56.30 | 56.83 | 00:00:00 | | 2012-03-15 | 328,100 | 56.63 | 57.00 | 55.55 | 56.44 | 00:00:00 | | 2012-03-16 | 310,300 | 56.41 | 57.08 | 56.19 | 56.59 | 00:00:00 | | 2012-03-19 | 136,800 | 56.89 | 57.49 | 56.12 | 57.49 | 00:00:00 | | 2012-03-20 | 134,000 | 57.50 | 57.50 | 56.41 | 57.09 | 00:00:00 | | 2012-03-21 | 130,300 | 57.37 | 57.37 | 56.13 | 56.64 | 00:00:00 | | 2012-03-23 | 192,400 | 55.50 | 56.03 | 55.00 | 55.37 | 00:00:00 | | 2012-03-26 | 239,200 | 55.44 | 55.44 | 54.00 | 54.27 | 00:00:00 | | 2012-03-27 | 317,500 | 53.95 | 54.62 | 53.19 | 53.30 | 00:00:00 | | 2012-03-28 | 209,800 | 53.20 | 53.91 | 51.82 | 51.93 | 00:00:00 | | 2012-03-29 | 377,100 | 51.73 | 52.26 | 50.80 | 51.87 | 00:00:00 | | 2012-03-30 | 393,200 | 51.99 | 53.56 | 51.66 | 52.36 | 00:00:00 | | 2012-04-02 | 284,900 | 52.74 | 52.76 | 51.08 | 52.08 | 00:00:00 | | 2012-04-03 | 179,500 | 51.85 | 52.12 | 50.81 | 50.94 | 00:00:00 | | 2012-04-04 | 332,500 | 50.78 | 50.78 | 48.78 | 48.92 | 00:00:00 | | 2012-04-05 | 245,800 | 48.78 | 49.12 | 47.68 | 48.65 | 00:00:00 | | 2012-04-10 | 348,600 | 48.00 | 49.01 | 47.54 | 47.57 | 00:00:00 | | 2012-04-11 | 360,600 | 47.50 | 49.42 | 47.49 | 49.24 | 00:00:00 | | 2012-04-12 | 439,500 | 49.15 | 49.32 | 47.61 | 48.60 | 00:00:00 | | 2012-04-13 | 351,900 | 48.40 | 48.62 | 47.33 | 47.51 | 00:00:00 | | 2012-04-16 | 181,100 | 47.06 | 47.94 | 46.80 | 47.06 | 00:00:00 | | 2012-04-17 | 264,900 | 47.17 | 48.96 | 47.01 | 48.96 | 00:00:00 | | 2012-04-18 | 399,500 | 48.83 | 48.83 | 46.10 | 46.18 | 00:00:00 | | 2012-04-19 | 295,200 | 46.28 | 46.56 | 44.62 | 44.85 | 00:00:00 | | 2012-04-20 | 372,100 | 44.40 | 46.03 | 44.06 | 45.83 | 00:00:00 | | 2012-04-23 | 334,900 | 45.50 | 45.50 | 44.01 | 44.82 | 00:00:00 | | 2012-04-24 | 298,400 | 45.35 | 46.74 | 45.24 | 46.67 | 00:00:00 | | 2012-04-25 | 276,100 | 46.35 | 47.73 | 46.35 | 46.99 | 00:00:00 | | 2012-04-26 | 169,500 | 46.78 | 47.15 | 45.44 | 46.08 | 00:00:00 | | 2012-04-27 | 261,100 | 43.89 | 47.20 | 43.30 | 46.93 | 00:00:00 | | 2012-04-30 | 203,500 | 47.23 | 47.44 | 46.10 | 46.40 | 00:00:00 | | 2012-05-02 | 241,700 | 46.97 | 47.09 | 45.06 | 46.06 | 00:00:00 | | 2012-05-03 | 340,000 | 46.01 | 47.08 | 45.80 | 46.41 | 00:00:00 | | 2012-05-04 | 173,200 | 46.65 | 47.44 | 46.08 | 46.47 | 00:00:00 | | 2012-05-07 | 168,400 | 45.25 | 47.51 | 45.25 | 47.51 | 00:00:00 | | 2012-05-08 | 205,500 | 47.40 | 48.49 | 46.61 | 47.03 | 00:00:00 | | 2012-05-09 | 329,400 | 46.55 | 47.03 | 45.27 | 46.00 | 00:00:00 | | 2012-05-10 | 255,600 | 46.01 | 47.97 | 46.01 | 47.74 | 00:00:00 | | 2012-05-11 | 223,000 | 47.95 | 47.99 | 46.10 | 46.85 | 00:00:00 | | 2012-05-14 | 187,900 | 46.65 | 46.76 | 45.80 | 46.50 | 00:00:00 | | 2012-05-16 | 252,700 | 44.00 | 44.39 | 43.16 | 43.44 | 00:00:00 | | 2012-05-17 | 157,200 | 43.29 | 43.82 | 42.52 | 43.19 | 00:00:00 | | 2012-05-18 | 347,800 | 43.19 | 45.58 | 42.53 | 45.21 | 00:00:00 | | 2012-05-21 | 269,400 | 45.40 | 46.49 | 44.67 | 46.08 | 00:00:00 | | 2012-05-22 | 155,400 | 46.26 | 47.40 | 46.15 | 46.99 | 00:00:00 | | 2012-05-23 | 257,200 | 46.80 | 46.80 | 44.47 | 45.20 | 00:00:00 | | 2012-05-24 | 160,400 | 45.16 | 45.99 | 44.50 | 45.51 | 00:00:00 | | 2012-05-25 | 248,200 | 45.60 | 45.90 | 44.33 | 45.53 | 00:00:00 | | 2012-05-28 | 101,800 | 45.70 | 46.60 | 44.49 | 44.74 | 00:00:00 | | 2012-05-29 | 468,000 | 44.51 | 45.08 | 43.44 | 44.92 | 00:00:00 | | 2012-05-30 | 651,200 | 44.15 | 45.22 | 43.15 | 43.43 | 00:00:00 | | 2012-05-31 | 490,200 | 43.35 | 43.95 | 41.81 | 42.45 | 00:00:00 | | 2012-06-01 | 332,500 | 42.25 | 42.74 | 40.63 | 41.01 | 00:00:00 | | 2012-06-05 | 277,800 | 40.26 | 40.60 | 39.78 | 40.46 | 00:00:00 | | 2012-06-06 | 467,000 | 41.00 | 41.61 | 40.58 | 41.22 | 00:00:00 | | 2012-06-07 | 198,800 | 41.21 | 42.22 | 40.84 | 41.09 | 00:00:00 | | 2012-06-08 | 239,700 | 40.56 | 41.63 | 40.15 | 41.39 | 00:00:00 | | 2012-06-11 | 268,100 | 42.25 | 43.97 | 40.21 | 40.40 | 00:00:00 | | 2012-06-12 | 246,000 | 40.44 | 41.28 | 40.19 | 40.56 | 00:00:00 | | 2012-06-13 | 510,300 | 40.51 | 40.70 | 39.20 | 39.63 | 00:00:00 | | 2012-06-14 | 225,200 | 39.51 | 40.79 | 39.46 | 40.67 | 00:00:00 | | 2012-06-15 | 286,700 | 40.83 | 41.58 | 40.69 | 41.31 | 00:00:00 | | 2012-06-18 | 135,400 | 42.00 | 42.08 | 40.41 | 41.03 | 00:00:00 | | 2012-06-19 | 171,000 | 40.85 | 42.01 | 40.23 | 41.89 | 00:00:00 | | 2012-06-20 | 233,400 | 42.12 | 43.62 | 41.81 | 43.54 | 00:00:00 | | 2012-06-21 | 150,200 | 43.10 | 43.86 | 42.42 | 42.62 | 00:00:00 | | 2012-06-22 | 117,500 | 42.30 | 44.09 | 42.30 | 43.88 | 00:00:00 | | 2012-06-25 | 153,600 | 43.60 | 43.60 | 42.21 | 42.58 | 00:00:00 | | 2012-06-26 | 170,900 | 42.27 | 43.51 | 41.56 | 41.82 | 00:00:00 | | 2012-06-27 | 201,300 | 42.32 | 43.21 | 41.63 | 43.12 | 00:00:00 | | 2012-06-28 | 193,700 | 43.53 | 43.77 | 42.28 | 43.72 | 00:00:00 | | 2012-06-29 | 336,600 | 46.00 | 47.66 | 45.06 | 47.10 | 00:00:00 | | 2012-07-02 | 178,500 | 47.60 | 47.67 | 46.39 | 47.34 | 00:00:00 | | 2012-07-03 | 185,700 | 47.17 | 48.23 | 47.17 | 48.00 | 00:00:00 | | 2012-07-04 | 95,600 | 47.50 | 47.75 | 47.08 | 47.72 | 00:00:00 | | 2012-07-05 | 194,900 | 47.40 | 47.49 | 45.42 | 45.78 | 00:00:00 | | 2012-07-06 | 160,800 | 45.60 | 46.12 | 44.65 | 44.88 | 00:00:00 | | 2012-07-09 | 113,900 | 44.76 | 45.58 | 44.02 | 45.03 | 00:00:00 | | 2012-07-10 | 119,000 | 44.72 | 45.47 | 44.13 | 44.78 | 00:00:00 | | 2012-07-11 | 149,300 | 44.49 | 45.46 | 44.49 | 45.00 | 00:00:00 | | 2012-07-12 | 340,400 | 44.64 | 44.80 | 42.42 | 42.42 | 00:00:00 | | 2012-07-13 | 437,700 | 42.12 | 42.50 | 40.55 | 40.55 | 00:00:00 | | 2012-07-16 | 268,300 | 40.60 | 41.31 | 40.03 | 40.47 | 00:00:00 | | 2012-07-17 | 157,600 | 40.26 | 40.54 | 39.45 | 39.65 | 00:00:00 | | 2012-07-18 | 273,000 | 39.76 | 40.30 | 38.42 | 39.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
