|
 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 | | 2013-01-03 | 118,700 | 59.30 | 61.45 | 58.69 | 60.74 | 00:00:00 | | 2013-01-04 | 94,100 | 61.10 | 62.80 | 61.02 | 62.18 | 00:00:00 | | 2013-01-07 | 102,900 | 61.50 | 64.25 | 61.50 | 64.00 | 00:00:00 | | 2013-01-08 | 68,100 | 63.90 | 64.49 | 63.51 | 63.63 | 00:00:00 | | 2013-01-09 | 130,800 | 64.12 | 65.00 | 62.67 | 64.17 | 00:00:00 | | 2013-01-10 | 76,800 | 63.96 | 64.81 | 63.35 | 64.76 | 00:00:00 | | 2013-01-11 | 270,000 | 64.60 | 64.89 | 62.57 | 62.86 | 00:00:00 | | 2013-01-14 | 875,200 | 63.87 | 64.65 | 61.65 | 61.81 | 00:00:00 | | 2013-01-15 | 63,700 | 61.45 | 63.50 | 61.30 | 63.39 | 00:00:00 | | 2013-01-16 | 241,900 | 63.71 | 63.71 | 60.51 | 60.81 | 00:00:00 | | 2013-01-17 | 92,200 | 61.00 | 64.00 | 60.81 | 62.72 | 00:00:00 | | 2013-01-18 | 1,106,900 | 62.75 | 64.00 | 61.23 | 61.93 | 00:00:00 | | 2013-01-21 | 100,600 | 61.50 | 62.19 | 60.80 | 61.45 | 00:00:00 | | 2013-01-31 | 165,500 | 62.05 | 62.20 | 57.85 | 59.22 | 00:00:00 | | 2013-02-01 | 1,145,400 | 57.50 | 57.50 | 50.72 | 51.54 | 00:00:00 | | 2013-02-04 | 939,500 | 51.00 | 51.00 | 48.06 | 49.00 | 00:00:00 | | 2013-02-05 | 555,100 | 48.80 | 50.46 | 46.51 | 47.50 | 00:00:00 | | 2013-02-06 | 678,300 | 47.94 | 50.10 | 46.80 | 49.40 | 00:00:00 | | 2013-02-07 | 408,500 | 49.40 | 49.79 | 47.15 | 47.28 | 00:00:00 | | 2013-02-08 | 284,500 | 47.30 | 48.59 | 47.24 | 47.74 | 00:00:00 | | 2013-02-12 | 224,900 | 48.04 | 49.75 | 47.94 | 49.37 | 00:00:00 | | 2013-02-13 | 349,600 | 49.63 | 50.59 | 48.83 | 49.04 | 00:00:00 | | 2013-03-06 | 251,000 | 46.60 | 47.64 | 45.90 | 46.12 | 00:00:00 | | 2013-03-07 | 123,400 | 46.23 | 46.83 | 46.07 | 46.23 | 00:00:00 | | 2013-03-08 | 262,700 | 46.47 | 48.47 | 46.29 | 48.33 | 00:00:00 | | 2013-03-11 | 153,500 | 48.40 | 48.44 | 46.65 | 46.92 | 00:00:00 | | 2013-03-12 | 196,500 | 47.04 | 48.31 | 46.64 | 48.21 | 00:00:00 | | 2013-03-13 | 134,700 | 48.35 | 48.49 | 47.11 | 47.43 | 00:00:00 | | 2013-03-14 | 135,000 | 47.63 | 48.15 | 47.35 | 47.64 | 00:00:00 | | 2013-03-20 | 139,600 | 47.00 | 47.15 | 45.71 | 46.42 | 00:00:00 | | 2013-03-21 | 159,500 | 46.53 | 47.24 | 46.25 | 46.94 | 00:00:00 | | 2013-03-22 | 163,500 | 46.58 | 46.79 | 46.10 | 46.45 | 00:00:00 | | 2013-03-28 | 174,800 | 43.51 | 44.32 | 42.39 | 42.53 | 00:00:00 | | 2013-03-29 | 0 | 42.53 | 42.53 | 42.53 | 42.53 | 00:00:00 | | 2013-04-01 | 0 | 42.53 | 42.53 | 42.53 | 42.53 | 00:00:00 | | 2013-04-05 | 284,600 | 43.60 | 44.04 | 42.53 | 43.42 | 00:00:00 | | 2013-04-11 | 316,200 | 47.29 | 47.40 | 45.61 | 46.47 | 00:00:00 | | 2013-04-12 | 113,500 | 46.49 | 47.30 | 46.26 | 46.97 | 00:00:00 | | 2013-04-15 | 132,800 | 47.14 | 47.33 | 46.08 | 46.94 | 00:00:00 | | 2013-04-16 | 210,200 | 46.75 | 47.19 | 46.02 | 46.20 | 00:00:00 | | 2013-04-17 | 183,600 | 46.50 | 46.51 | 45.19 | 45.42 | 00:00:00 | | 2013-04-23 | 140,000 | 44.60 | 46.28 | 44.38 | 46.22 | 00:00:00 | | 2013-04-24 | 176,600 | 45.98 | 47.49 | 45.98 | 47.31 | 00:00:00 | | 2013-04-25 | 154,500 | 47.49 | 48.40 | 46.58 | 48.09 | 00:00:00 | | 2013-04-26 | 153,900 | 48.41 | 48.50 | 47.69 | 48.18 | 00:00:00 | | 2013-04-30 | 196,900 | 49.90 | 50.40 | 49.26 | 49.75 | 00:00:00 | | 2013-05-01 | 0 | 49.75 | 49.75 | 49.75 | 49.75 | 00:00:00 | | 2013-05-07 | 321,900 | 52.02 | 52.60 | 50.56 | 50.81 | 00:00:00 | | 2013-05-08 | 216,500 | 50.86 | 51.13 | 49.50 | 49.99 | 00:00:00 | | 2013-05-09 | 156,000 | 50.07 | 50.25 | 48.95 | 49.70 | 00:00:00 | | 2013-05-13 | 268,100 | 51.24 | 51.76 | 48.51 | 48.68 | 00:00:00 | | 2013-05-27 | 71,100 | 47.10 | 48.85 | 47.04 | 48.76 | 00:00:00 | | 2013-06-05 | 206,800 | 47.39 | 48.40 | 46.70 | 47.00 | 00:00:00 | | 2013-06-10 | 703,300 | 45.60 | 45.97 | 44.72 | 45.22 | 00:00:00 | | 2013-06-11 | 373,700 | 44.70 | 44.86 | 43.02 | 44.71 | 00:00:00 | | 2013-06-12 | 273,000 | 44.43 | 45.75 | 44.40 | 44.49 | 00:00:00 | | 2013-07-01 | 430,700 | 39.42 | 39.70 | 38.58 | 39.36 | 00:00:00 | | 2013-07-05 | 133,100 | 40.17 | 40.29 | 38.94 | 39.08 | 00:00:00 | | 2013-07-16 | 547,700 | 35.08 | 35.68 | 34.50 | 35.41 | 00:00:00 | | 2013-07-17 | 432,100 | 35.35 | 36.10 | 35.00 | 36.03 | 00:00:00 | | 2013-07-18 | 243,500 | 36.01 | 36.05 | 34.56 | 35.46 | 00:00:00 | | 2013-07-19 | 563,700 | 35.05 | 35.35 | 33.80 | 34.06 | 00:00:00 | | 2013-08-05 | 292,500 | 36.13 | 36.60 | 35.96 | 36.42 | 00:00:00 | | 2013-08-12 | 284,800 | 39.10 | 40.05 | 38.92 | 39.74 | 00:00:00 | | 2013-08-15 | 272,600 | 40.49 | 40.83 | 39.65 | 40.11 | 00:00:00 | | 2013-08-16 | 518,400 | 39.79 | 41.79 | 39.79 | 41.55 | 00:00:00 | | 2013-08-20 | 354,600 | 40.65 | 40.92 | 38.40 | 39.19 | 00:00:00 | | 2013-08-21 | 193,300 | 39.03 | 39.67 | 38.50 | 39.23 | 00:00:00 | | 2013-08-26 | 96,500 | 40.86 | 41.10 | 40.20 | 40.68 | 00:00:00 | | 2013-09-02 | 221,200 | 39.13 | 39.75 | 38.52 | 38.69 | 00:00:00 | | 2013-09-03 | 412,200 | 38.84 | 40.15 | 38.60 | 39.49 | 00:00:00 | | 2013-09-04 | 202,800 | 39.51 | 39.59 | 38.57 | 39.05 | 00:00:00 | | 2013-09-06 | 705,100 | 38.40 | 41.33 | 38.38 | 41.08 | 00:00:00 | | 2013-09-09 | 181,100 | 40.65 | 40.79 | 39.50 | 40.69 | 00:00:00 | | 2013-09-12 | 519,400 | 44.75 | 45.81 | 44.53 | 44.87 | 00:00:00 | | 2013-09-13 | 306,000 | 44.90 | 45.08 | 43.31 | 43.62 | 00:00:00 | | 2013-09-24 | 376,300 | 41.75 | 43.15 | 41.60 | 42.88 | 00:00:00 | | 2013-09-25 | 310,500 | 42.90 | 44.09 | 42.67 | 43.84 | 00:00:00 | | 2013-09-30 | 162,400 | 41.65 | 42.40 | 40.58 | 42.06 | 00:00:00 | | 2013-10-01 | 154,100 | 42.03 | 42.30 | 41.64 | 42.27 | 00:00:00 | | 2013-10-02 | 194,800 | 42.06 | 43.47 | 42.01 | 42.71 | 00:00:00 | | 2013-10-03 | 239,600 | 42.62 | 43.37 | 42.10 | 42.35 | 00:00:00 | | 2013-10-04 | 176,200 | 42.30 | 42.75 | 42.19 | 42.23 | 00:00:00 | | 2013-10-07 | 136,800 | 42.15 | 42.60 | 41.70 | 42.29 | 00:00:00 | | 2013-10-08 | 128,400 | 42.33 | 42.40 | 41.78 | 41.78 | 00:00:00 | | 2013-10-09 | 248,100 | 41.94 | 42.64 | 41.81 | 42.44 | 00:00:00 | | 2013-10-10 | 246,200 | 42.62 | 43.20 | 42.62 | 42.96 | 00:00:00 | | 2013-10-11 | 243,800 | 43.21 | 43.25 | 42.33 | 42.76 | 00:00:00 | | 2013-10-15 | 606,200 | 43.29 | 44.83 | 43.18 | 44.72 | 00:00:00 | | 2013-10-16 | 237,100 | 44.80 | 44.99 | 44.28 | 44.60 | 00:00:00 | | 2013-10-17 | 244,400 | 44.83 | 44.99 | 44.03 | 44.62 | 00:00:00 | | 2013-10-18 | 204,500 | 44.78 | 44.98 | 44.37 | 44.47 | 00:00:00 | | 2013-10-29 | 310,800 | 45.56 | 47.01 | 45.17 | 46.17 | 00:00:00 | | 2013-10-30 | 264,200 | 46.10 | 47.40 | 46.10 | 46.79 | 00:00:00 | | 2013-10-31 | 202,300 | 46.42 | 46.73 | 46.15 | 46.73 | 00:00:00 | | 2013-11-01 | 95,100 | 46.63 | 47.00 | 46.10 | 46.38 | 00:00:00 | | 2013-11-04 | 151,900 | 46.50 | 46.97 | 46.33 | 46.74 | 00:00:00 | | 2013-11-06 | 229,700 | 45.75 | 46.56 | 45.65 | 46.23 | 00:00:00 | | 2013-11-07 | 278,900 | 46.22 | 47.30 | 45.65 | 46.10 | 00:00:00 | | 2013-11-08 | 347,200 | 45.68 | 46.30 | 45.03 | 45.93 | 00:00:00 | | 2013-11-11 | 310,300 | 45.87 | 47.11 | 45.56 | 46.88 | 00:00:00 | | 2013-11-12 | 347,500 | 46.88 | 47.70 | 46.66 | 46.81 | 00:00:00 | | 2013-11-13 | 264,200 | 46.48 | 47.42 | 45.85 | 46.80 | 00:00:00 | | 2013-11-25 | 363,700 | 46.29 | 46.75 | 45.53 | 45.85 | 00:00:00 | | 2013-11-28 | 885,600 | 45.45 | 45.80 | 45.03 | 45.56 | 00:00:00 | | 2013-11-29 | 220,200 | 45.70 | 45.96 | 44.99 | 44.99 | 00:00:00 | | 2013-12-02 | 772,400 | 44.90 | 44.99 | 43.00 | 43.38 | 00:00:00 | | 2013-12-03 | 562,200 | 42.94 | 43.05 | 41.40 | 41.40 | 00:00:00 | | 2013-12-04 | 364,800 | 41.41 | 41.83 | 40.50 | 40.70 | 00:00:00 | | 2013-12-10 | 278,800 | 39.29 | 40.38 | 39.13 | 39.64 | 00:00:00 | | 2013-12-11 | 176,600 | 39.64 | 40.00 | 39.31 | 39.38 | 00:00:00 | | 2013-12-12 | 235,800 | 39.14 | 39.72 | 38.59 | 38.97 | 00:00:00 | | 2013-12-13 | 219,500 | 38.52 | 39.43 | 38.52 | 38.88 | 00:00:00 | | 2013-12-24 | 141,800 | 39.21 | 40.80 | 39.21 | 40.51 | 00:00:00 | | 2013-12-25 | 0 | 40.51 | 40.51 | 40.51 | 40.51 | 00:00:00 | | 2013-12-26 | 0 | 40.51 | 40.51 | 40.51 | 40.51 | 00:00:00 | | 2013-12-27 | 313,400 | 40.75 | 41.40 | 40.62 | 41.00 | 00:00:00 | | 2013-12-30 | 295,800 | 41.10 | 41.84 | 41.05 | 41.70 | 00:00:00 | | 2014-01-02 | 384,700 | 41.80 | 42.21 | 40.81 | 41.05 | 00:00:00 | | 2014-01-03 | 138,400 | 40.92 | 41.48 | 40.78 | 41.24 | 00:00:00 | | 2014-01-06 | 153,400 | 41.12 | 41.72 | 41.05 | 41.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
