|
 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 | | 2012-07-18 | 273,000 | 39.76 | 40.30 | 38.42 | 39.23 | 00:00:00 | | 2012-07-19 | 480,600 | 39.57 | 39.57 | 36.90 | 37.00 | 00:00:00 | | 2012-07-20 | 443,600 | 37.15 | 37.23 | 34.15 | 34.41 | 00:00:00 | | 2012-07-23 | 279,400 | 33.90 | 33.97 | 31.49 | 33.61 | 00:00:00 | | 2012-07-24 | 288,800 | 33.57 | 34.00 | 30.42 | 30.42 | 00:00:00 | | 2012-07-25 | 379,900 | 30.64 | 32.13 | 29.46 | 30.86 | 00:00:00 | | 2012-07-26 | 223,700 | 30.99 | 32.12 | 30.01 | 31.99 | 00:00:00 | | 2012-07-27 | 274,000 | 32.13 | 33.20 | 30.64 | 33.03 | 00:00:00 | | 2012-07-30 | 211,900 | 33.40 | 34.84 | 33.10 | 34.84 | 00:00:00 | | 2012-07-31 | 258,300 | 35.05 | 36.20 | 34.00 | 35.49 | 00:00:00 | | 2012-08-01 | 146,000 | 35.15 | 35.40 | 33.33 | 34.17 | 00:00:00 | | 2012-08-02 | 98,200 | 34.00 | 34.45 | 31.61 | 31.98 | 00:00:00 | | 2012-08-03 | 98,800 | 32.10 | 34.31 | 31.94 | 33.92 | 00:00:00 | | 2012-08-06 | 83,200 | 33.83 | 35.29 | 33.75 | 34.66 | 00:00:00 | | 2012-08-07 | 530,200 | 34.93 | 35.71 | 33.44 | 35.00 | 00:00:00 | | 2012-08-08 | 102,000 | 34.94 | 35.49 | 34.06 | 34.60 | 00:00:00 | | 2012-08-09 | 69,400 | 34.43 | 35.00 | 34.16 | 34.51 | 00:00:00 | | 2012-08-10 | 80,000 | 33.99 | 35.10 | 33.99 | 34.94 | 00:00:00 | | 2012-08-14 | 157,000 | 35.20 | 35.20 | 34.38 | 35.10 | 00:00:00 | | 2012-08-15 | 35,000 | 35.10 | 35.13 | 34.47 | 34.52 | 00:00:00 | | 2012-08-16 | 208,100 | 34.79 | 36.22 | 34.79 | 36.08 | 00:00:00 | | 2012-08-17 | 354,200 | 36.70 | 37.77 | 36.61 | 37.40 | 00:00:00 | | 2012-08-20 | 328,700 | 37.72 | 39.69 | 36.78 | 37.91 | 00:00:00 | | 2012-08-21 | 244,500 | 37.91 | 41.00 | 37.91 | 40.70 | 00:00:00 | | 2012-08-22 | 176,800 | 41.00 | 41.18 | 37.63 | 38.03 | 00:00:00 | | 2012-08-23 | 109,500 | 38.29 | 38.88 | 37.20 | 37.77 | 00:00:00 | | 2012-08-24 | 65,600 | 38.29 | 38.29 | 37.01 | 38.09 | 00:00:00 | | 2012-08-27 | 43,000 | 38.36 | 38.92 | 38.08 | 38.32 | 00:00:00 | | 2012-08-28 | 46,300 | 38.40 | 38.76 | 37.85 | 38.50 | 00:00:00 | | 2012-08-29 | 57,100 | 38.47 | 38.90 | 37.60 | 37.80 | 00:00:00 | | 2012-08-30 | 80,800 | 37.54 | 38.44 | 36.61 | 36.65 | 00:00:00 | | 2012-08-31 | 92,400 | 36.48 | 37.50 | 36.30 | 37.18 | 00:00:00 | | 2012-09-03 | 72,700 | 37.25 | 37.90 | 36.42 | 36.69 | 00:00:00 | | 2012-09-04 | 183,200 | 36.76 | 37.14 | 36.60 | 36.83 | 00:00:00 | | 2012-09-05 | 90,100 | 36.83 | 38.30 | 36.61 | 37.69 | 00:00:00 | | 2012-09-06 | 130,800 | 37.99 | 39.74 | 37.99 | 39.74 | 00:00:00 | | 2012-09-07 | 181,400 | 40.00 | 41.10 | 39.80 | 40.10 | 00:00:00 | | 2012-09-10 | 176,100 | 40.55 | 42.98 | 40.20 | 42.48 | 00:00:00 | | 2012-09-11 | 187,600 | 41.30 | 42.30 | 40.60 | 42.20 | 00:00:00 | | 2012-09-12 | 158,100 | 42.58 | 43.00 | 41.65 | 42.60 | 00:00:00 | | 2012-09-13 | 153,900 | 42.58 | 42.58 | 40.65 | 41.46 | 00:00:00 | | 2012-09-14 | 399,400 | 42.70 | 46.40 | 42.17 | 44.40 | 00:00:00 | | 2012-09-17 | 279,200 | 45.20 | 46.72 | 44.40 | 45.18 | 00:00:00 | | 2012-09-18 | 157,100 | 45.20 | 45.89 | 43.43 | 44.86 | 00:00:00 | | 2012-09-19 | 223,300 | 44.86 | 47.37 | 44.86 | 47.03 | 00:00:00 | | 2012-09-20 | 228,100 | 46.90 | 49.30 | 46.35 | 48.56 | 00:00:00 | | 2012-09-21 | 224,900 | 49.23 | 50.80 | 49.00 | 50.65 | 00:00:00 | | 2012-09-24 | 171,400 | 51.04 | 52.00 | 51.00 | 51.14 | 00:00:00 | | 2012-09-25 | 250,900 | 52.11 | 52.45 | 48.99 | 50.03 | 00:00:00 | | 2012-09-26 | 361,600 | 49.03 | 49.03 | 45.01 | 45.09 | 00:00:00 | | 2012-09-27 | 170,200 | 45.30 | 47.00 | 45.20 | 45.90 | 00:00:00 | | 2012-09-28 | 209,900 | 46.98 | 47.46 | 44.17 | 44.29 | 00:00:00 | | 2012-10-01 | 177,000 | 44.92 | 45.81 | 44.51 | 45.19 | 00:00:00 | | 2012-10-02 | 125,900 | 45.43 | 46.95 | 45.07 | 46.32 | 00:00:00 | | 2012-10-03 | 97,100 | 46.95 | 47.45 | 45.55 | 45.79 | 00:00:00 | | 2012-10-04 | 80,000 | 46.20 | 47.02 | 45.58 | 46.59 | 00:00:00 | | 2012-10-05 | 41,900 | 46.61 | 47.28 | 46.21 | 46.40 | 00:00:00 | | 2012-10-08 | 318,400 | 46.00 | 46.01 | 45.01 | 45.26 | 00:00:00 | | 2012-10-09 | 139,800 | 45.90 | 45.90 | 43.90 | 43.90 | 00:00:00 | | 2012-10-10 | 137,000 | 43.78 | 43.80 | 42.88 | 42.88 | 00:00:00 | | 2012-10-11 | 228,800 | 42.85 | 43.89 | 41.50 | 43.50 | 00:00:00 | | 2012-10-12 | 87,800 | 43.06 | 43.83 | 43.00 | 43.19 | 00:00:00 | | 2012-10-15 | 99,400 | 43.58 | 44.20 | 43.40 | 44.01 | 00:00:00 | | 2012-10-16 | 129,600 | 44.65 | 46.19 | 44.47 | 46.19 | 00:00:00 | | 2012-10-17 | 136,000 | 47.00 | 47.36 | 45.90 | 47.00 | 00:00:00 | | 2012-10-18 | 117,100 | 47.19 | 47.40 | 46.50 | 47.03 | 00:00:00 | | 2012-10-19 | 180,500 | 46.94 | 49.00 | 46.25 | 49.00 | 00:00:00 | | 2012-10-22 | 131,500 | 48.71 | 48.74 | 46.90 | 47.21 | 00:00:00 | | 2012-10-23 | 80,500 | 46.70 | 47.80 | 45.57 | 45.92 | 00:00:00 | | 2012-10-24 | 54,500 | 45.90 | 46.85 | 45.90 | 46.42 | 00:00:00 | | 2012-10-25 | 27,300 | 46.23 | 47.35 | 46.23 | 46.83 | 00:00:00 | | 2012-10-26 | 61,500 | 46.12 | 47.40 | 45.90 | 46.88 | 00:00:00 | | 2012-10-29 | 65,600 | 46.88 | 47.99 | 46.73 | 47.53 | 00:00:00 | | 2012-10-30 | 48,500 | 47.90 | 48.58 | 47.30 | 48.39 | 00:00:00 | | 2012-10-31 | 99,100 | 48.03 | 49.00 | 46.60 | 47.34 | 00:00:00 | | 2012-11-01 | 75,900 | 46.66 | 47.70 | 46.10 | 47.58 | 00:00:00 | | 2012-11-02 | 90,700 | 47.70 | 47.84 | 46.60 | 47.26 | 00:00:00 | | 2012-11-05 | 79,900 | 46.70 | 47.01 | 46.40 | 46.88 | 00:00:00 | | 2012-11-06 | 59,900 | 46.90 | 47.50 | 46.74 | 47.42 | 00:00:00 | | 2012-11-07 | 131,300 | 47.83 | 48.13 | 46.10 | 46.16 | 00:00:00 | | 2012-11-08 | 108,400 | 46.20 | 47.20 | 45.15 | 46.08 | 00:00:00 | | 2012-11-09 | 67,200 | 46.61 | 47.50 | 45.54 | 46.00 | 00:00:00 | | 2012-11-12 | 70,600 | 46.32 | 46.32 | 45.02 | 45.33 | 00:00:00 | | 2012-11-13 | 75,500 | 45.00 | 45.90 | 45.00 | 45.56 | 00:00:00 | | 2012-11-14 | 116,000 | 46.10 | 46.50 | 44.90 | 44.90 | 00:00:00 | | 2012-11-15 | 200,700 | 44.90 | 48.00 | 44.90 | 47.53 | 00:00:00 | | 2012-11-16 | 131,000 | 47.40 | 47.49 | 46.20 | 47.40 | 00:00:00 | | 2012-11-19 | 93,900 | 47.69 | 48.70 | 47.38 | 48.24 | 00:00:00 | | 2012-11-20 | 69,000 | 48.05 | 48.70 | 47.71 | 48.35 | 00:00:00 | | 2012-11-21 | 109,100 | 48.42 | 48.90 | 47.31 | 48.06 | 00:00:00 | | 2012-11-22 | 44,500 | 48.00 | 48.82 | 48.00 | 48.08 | 00:00:00 | | 2012-11-23 | 48,300 | 48.10 | 48.54 | 47.90 | 48.19 | 00:00:00 | | 2012-11-26 | 57,500 | 47.90 | 48.52 | 47.53 | 48.07 | 00:00:00 | | 2012-11-27 | 94,700 | 48.27 | 48.99 | 48.11 | 48.42 | 00:00:00 | | 2012-11-28 | 96,700 | 48.00 | 48.45 | 47.00 | 48.00 | 00:00:00 | | 2012-11-29 | 65,600 | 48.12 | 48.80 | 48.12 | 48.80 | 00:00:00 | | 2012-11-30 | 318,800 | 48.38 | 50.34 | 48.38 | 49.85 | 00:00:00 | | 2012-12-03 | 113,000 | 50.20 | 50.58 | 49.20 | 50.24 | 00:00:00 | | 2012-12-04 | 82,200 | 50.16 | 51.61 | 50.16 | 50.92 | 00:00:00 | | 2012-12-05 | 150,100 | 51.88 | 52.49 | 51.32 | 52.49 | 00:00:00 | | 2012-12-06 | 175,100 | 52.65 | 54.95 | 52.54 | 53.78 | 00:00:00 | | 2012-12-07 | 137,600 | 54.14 | 56.06 | 53.74 | 56.06 | 00:00:00 | | 2012-12-10 | 154,700 | 54.55 | 56.36 | 53.76 | 56.21 | 00:00:00 | | 2012-12-11 | 156,100 | 56.20 | 56.72 | 54.95 | 56.29 | 00:00:00 | | 2012-12-12 | 124,100 | 55.80 | 56.30 | 54.71 | 55.78 | 00:00:00 | | 2012-12-13 | 88,000 | 55.34 | 57.89 | 55.30 | 57.89 | 00:00:00 | | 2012-12-14 | 118,200 | 58.00 | 58.01 | 56.43 | 57.76 | 00:00:00 | | 2012-12-17 | 47,700 | 58.00 | 58.25 | 57.22 | 58.20 | 00:00:00 | | 2012-12-18 | 144,500 | 58.03 | 58.93 | 57.11 | 58.69 | 00:00:00 | | 2012-12-19 | 114,100 | 58.96 | 59.43 | 58.60 | 58.99 | 00:00:00 | | 2012-12-20 | 142,600 | 58.00 | 59.71 | 58.00 | 59.18 | 00:00:00 | | 2012-12-21 | 236,800 | 58.85 | 59.99 | 58.85 | 59.74 | 00:00:00 | | 2012-12-24 | 59,300 | 59.71 | 59.71 | 58.70 | 59.04 | 00:00:00 | | 2012-12-25 | 0 | 59.04 | 59.04 | 59.04 | 59.04 | 00:00:00 | | 2012-12-26 | 0 | 59.04 | 59.04 | 59.04 | 59.04 | 00:00:00 | | 2012-12-27 | 52,700 | 58.75 | 59.98 | 58.75 | 59.25 | 00:00:00 | | 2012-12-28 | 60,800 | 59.41 | 59.55 | 58.02 | 58.02 | 00:00:00 | | 2012-12-31 | 48,600 | 59.10 | 59.10 | 55.01 | 56.21 | 00:00:00 | | 2013-01-01 | 0 | 56.21 | 56.21 | 56.21 | 56.21 | 00:00:00 | | 2013-01-02 | 82,600 | 59.50 | 59.70 | 57.35 | 59.52 | 00:00:00 | | 2013-01-03 | 118,700 | 59.30 | 61.45 | 58.69 | 60.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
