|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 194,700 | 36.95 | 37.27 | 36.15 | 36.55 | 00:00:00 | | 2000-12-05 | 190,500 | 36.75 | 38.20 | 36.75 | 38.00 | 00:00:00 | | 2000-12-06 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2000-12-07 | 105,200 | 37.70 | 38.76 | 37.20 | 38.50 | 00:00:00 | | 2000-12-08 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2000-12-11 | 59,700 | 38.10 | 38.75 | 37.90 | 38.40 | 00:00:00 | | 2000-12-12 | 104,400 | 38.50 | 38.50 | 37.90 | 38.00 | 00:00:00 | | 2000-12-13 | 108,900 | 38.00 | 38.44 | 37.70 | 38.00 | 00:00:00 | | 2000-12-14 | 166,500 | 38.00 | 38.34 | 37.85 | 38.10 | 00:00:00 | | 2000-12-15 | 423,200 | 38.05 | 38.69 | 37.95 | 38.69 | 00:00:00 | | 2000-12-18 | 242,700 | 38.75 | 39.25 | 38.26 | 38.61 | 00:00:00 | | 2000-12-19 | 259,700 | 38.47 | 39.55 | 38.47 | 39.40 | 00:00:00 | | 2000-12-20 | 198,800 | 39.25 | 39.61 | 38.50 | 38.50 | 00:00:00 | | 2000-12-21 | 131,700 | 38.30 | 39.10 | 38.00 | 39.10 | 00:00:00 | | 2000-12-22 | 269,200 | 38.75 | 39.08 | 38.25 | 38.60 | 00:00:00 | | 2000-12-25 | 0 | 38.60 | 38.60 | 38.60 | 38.60 | 00:00:00 | | 2000-12-26 | 0 | 38.60 | 38.60 | 38.60 | 38.60 | 00:00:00 | | 2000-12-27 | 139,100 | 38.05 | 38.95 | 38.05 | 38.90 | 00:00:00 | | 2000-12-28 | 109,900 | 38.72 | 39.20 | 38.50 | 39.05 | 00:00:00 | | 2000-12-29 | 183,100 | 39.25 | 39.50 | 38.85 | 39.00 | 00:00:00 | | 2001-01-01 | 0 | 39.00 | 39.00 | 39.00 | 39.00 | 00:00:00 | | 2001-01-02 | 131,300 | 39.10 | 39.75 | 39.00 | 39.75 | 00:00:00 | | 2001-01-03 | 153,300 | 39.01 | 40.01 | 38.77 | 40.01 | 00:00:00 | | 2001-01-04 | 134,300 | 40.25 | 40.25 | 38.50 | 39.40 | 00:00:00 | | 2001-01-05 | 148,500 | 39.40 | 39.89 | 39.20 | 39.80 | 00:00:00 | | 2001-01-08 | 146,000 | 39.90 | 41.10 | 39.50 | 41.05 | 00:00:00 | | 2001-01-09 | 148,300 | 41.10 | 41.75 | 39.71 | 40.15 | 00:00:00 | | 2001-01-10 | 110,600 | 40.25 | 40.44 | 39.90 | 40.40 | 00:00:00 | | 2001-01-11 | 1,063,200 | 40.47 | 40.80 | 40.29 | 40.65 | 00:00:00 | | 2001-01-12 | 191,400 | 40.36 | 41.20 | 40.10 | 41.00 | 00:00:00 | | 2001-01-15 | 62,800 | 40.81 | 40.81 | 39.21 | 40.19 | 00:00:00 | | 2001-01-16 | 68,400 | 40.59 | 40.59 | 39.30 | 39.50 | 00:00:00 | | 2001-01-17 | 143,100 | 37.10 | 39.50 | 37.10 | 38.90 | 00:00:00 | | 2001-01-18 | 137,000 | 39.00 | 39.59 | 38.31 | 39.35 | 00:00:00 | | 2001-01-19 | 158,400 | 39.01 | 40.20 | 39.01 | 39.89 | 00:00:00 | | 2001-01-22 | 23,300 | 39.69 | 40.33 | 39.05 | 39.40 | 00:00:00 | | 2001-01-23 | 75,000 | 39.55 | 39.85 | 39.00 | 39.75 | 00:00:00 | | 2001-01-24 | 0 | 39.75 | 39.75 | 39.75 | 39.75 | 00:00:00 | | 2001-01-25 | 74,200 | 39.21 | 39.80 | 39.20 | 39.63 | 00:00:00 | | 2001-01-26 | 0 | 39.63 | 39.63 | 39.63 | 39.63 | 00:00:00 | | 2001-01-29 | 97,600 | 39.70 | 40.00 | 38.80 | 39.40 | 00:00:00 | | 2001-01-30 | 51,400 | 39.50 | 39.69 | 38.83 | 39.30 | 00:00:00 | | 2001-01-31 | 152,500 | 39.33 | 39.59 | 38.50 | 39.00 | 00:00:00 | | 2001-02-01 | 118,600 | 39.00 | 39.40 | 38.52 | 39.40 | 00:00:00 | | 2001-02-02 | 159,300 | 39.20 | 39.50 | 38.80 | 38.80 | 00:00:00 | | 2001-02-05 | 60,100 | 38.80 | 39.39 | 38.80 | 39.00 | 00:00:00 | | 2001-02-06 | 47,700 | 39.01 | 39.48 | 39.00 | 39.40 | 00:00:00 | | 2001-02-07 | 56,400 | 39.06 | 39.85 | 39.00 | 39.35 | 00:00:00 | | 2001-02-08 | 168,500 | 39.02 | 39.50 | 38.90 | 38.91 | 00:00:00 | | 2001-02-09 | 154,600 | 38.95 | 38.95 | 38.40 | 38.40 | 00:00:00 | | 2001-02-12 | 61,300 | 38.40 | 38.87 | 38.40 | 38.80 | 00:00:00 | | 2001-02-13 | 85,000 | 39.15 | 39.15 | 38.40 | 38.59 | 00:00:00 | | 2001-02-14 | 72,600 | 38.51 | 38.78 | 38.23 | 38.50 | 00:00:00 | | 2001-02-15 | 158,100 | 38.70 | 38.70 | 38.30 | 38.48 | 00:00:00 | | 2001-02-16 | 82,200 | 38.60 | 38.60 | 37.19 | 37.92 | 00:00:00 | | 2001-02-19 | 79,000 | 38.40 | 38.40 | 37.78 | 38.00 | 00:00:00 | | 2001-02-20 | 85,400 | 38.00 | 38.40 | 37.50 | 37.59 | 00:00:00 | | 2001-02-21 | 39,300 | 37.50 | 38.00 | 37.40 | 37.67 | 00:00:00 | | 2001-02-22 | 155,800 | 38.20 | 38.20 | 37.30 | 37.60 | 00:00:00 | | 2001-02-23 | 196,400 | 37.60 | 37.77 | 36.03 | 36.50 | 00:00:00 | | 2001-02-26 | 215,300 | 36.98 | 36.98 | 36.10 | 36.45 | 00:00:00 | | 2001-02-27 | 105,500 | 37.00 | 37.50 | 36.40 | 37.43 | 00:00:00 | | 2001-02-28 | 188,500 | 37.45 | 38.33 | 37.43 | 37.95 | 00:00:00 | | 2001-03-01 | 61,200 | 37.85 | 37.85 | 37.21 | 37.50 | 00:00:00 | | 2001-03-02 | 92,200 | 37.85 | 38.15 | 37.50 | 37.70 | 00:00:00 | | 2001-03-05 | 215,200 | 38.20 | 38.34 | 37.81 | 38.00 | 00:00:00 | | 2001-03-06 | 102,900 | 38.30 | 38.30 | 37.35 | 37.85 | 00:00:00 | | 2001-03-07 | 96,400 | 37.85 | 38.50 | 37.73 | 38.50 | 00:00:00 | | 2001-03-08 | 144,100 | 38.50 | 38.95 | 38.26 | 38.81 | 00:00:00 | | 2001-03-09 | 50,500 | 38.90 | 39.49 | 38.50 | 39.40 | 00:00:00 | | 2001-03-12 | 53,700 | 39.46 | 39.46 | 38.66 | 39.00 | 00:00:00 | | 2001-03-13 | 67,000 | 39.10 | 39.10 | 38.25 | 38.65 | 00:00:00 | | 2001-03-14 | 0 | 38.65 | 38.65 | 38.65 | 38.65 | 00:00:00 | | 2001-03-15 | 151,600 | 37.80 | 38.80 | 37.52 | 38.00 | 00:00:00 | | 2001-03-16 | 79,900 | 37.80 | 38.95 | 37.50 | 37.60 | 00:00:00 | | 2001-03-19 | 60,300 | 37.70 | 38.50 | 37.70 | 38.26 | 00:00:00 | | 2001-03-20 | 103,700 | 38.70 | 39.10 | 38.60 | 38.64 | 00:00:00 | | 2001-03-21 | 138,800 | 38.00 | 38.45 | 37.55 | 37.59 | 00:00:00 | | 2001-03-22 | 131,000 | 37.41 | 38.40 | 36.70 | 36.85 | 00:00:00 | | 2001-03-23 | 55,300 | 36.60 | 37.96 | 36.60 | 37.36 | 00:00:00 | | 2001-03-26 | 129,500 | 38.00 | 38.91 | 37.01 | 38.91 | 00:00:00 | | 2001-03-27 | 153,200 | 38.30 | 38.70 | 37.22 | 38.40 | 00:00:00 | | 2001-03-28 | 86,800 | 38.00 | 38.11 | 37.60 | 38.05 | 00:00:00 | | 2001-03-29 | 101,000 | 37.99 | 38.37 | 37.55 | 38.37 | 00:00:00 | | 2001-03-30 | 168,600 | 37.72 | 38.55 | 37.60 | 38.55 | 00:00:00 | | 2001-04-02 | 119,900 | 38.50 | 38.50 | 37.25 | 37.70 | 00:00:00 | | 2001-04-03 | 139,800 | 37.30 | 37.75 | 37.30 | 37.49 | 00:00:00 | | 2001-04-04 | 200,000 | 37.50 | 38.10 | 37.47 | 37.92 | 00:00:00 | | 2001-04-05 | 143,900 | 37.90 | 38.65 | 37.70 | 38.01 | 00:00:00 | | 2001-04-06 | 47,700 | 38.76 | 38.76 | 37.60 | 37.90 | 00:00:00 | | 2001-04-09 | 82,300 | 37.50 | 38.17 | 37.50 | 38.10 | 00:00:00 | | 2001-04-10 | 68,400 | 38.10 | 38.70 | 37.70 | 38.53 | 00:00:00 | | 2001-04-11 | 116,200 | 38.08 | 39.10 | 38.08 | 38.83 | 00:00:00 | | 2001-04-12 | 56,900 | 38.25 | 39.00 | 38.15 | 38.50 | 00:00:00 | | 2001-04-13 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2001-04-16 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2001-04-17 | 113,800 | 38.50 | 38.80 | 38.00 | 38.11 | 00:00:00 | | 2001-04-18 | 179,300 | 37.90 | 38.58 | 37.85 | 38.25 | 00:00:00 | | 2001-04-19 | 143,300 | 38.48 | 38.55 | 37.80 | 38.15 | 00:00:00 | | 2001-04-20 | 173,900 | 38.32 | 39.20 | 38.03 | 39.00 | 00:00:00 | | 2001-04-23 | 177,100 | 39.10 | 39.70 | 38.15 | 38.60 | 00:00:00 | | 2001-04-24 | 80,500 | 38.61 | 39.29 | 38.60 | 39.29 | 00:00:00 | | 2001-04-25 | 230,200 | 39.30 | 39.30 | 38.82 | 39.00 | 00:00:00 | | 2001-04-26 | 72,800 | 39.20 | 39.43 | 38.90 | 39.25 | 00:00:00 | | 2001-04-27 | 102,800 | 39.25 | 39.90 | 39.00 | 39.42 | 00:00:00 | | 2001-04-30 | 175,500 | 39.89 | 40.15 | 39.40 | 39.90 | 00:00:00 | | 2001-05-01 | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 00:00:00 | | 2001-05-02 | 110,300 | 39.80 | 40.36 | 39.09 | 39.20 | 00:00:00 | | 2001-05-03 | 239,400 | 39.15 | 39.64 | 38.90 | 39.00 | 00:00:00 | | 2001-05-04 | 146,100 | 39.39 | 39.40 | 38.60 | 39.05 | 00:00:00 | | 2001-05-07 | 0 | 39.05 | 39.05 | 39.05 | 39.05 | 00:00:00 | | 2001-05-08 | 151,800 | 39.10 | 39.85 | 39.01 | 39.60 | 00:00:00 | | 2001-05-09 | 116,500 | 39.50 | 40.00 | 39.00 | 40.00 | 00:00:00 | | 2001-05-10 | 158,600 | 40.00 | 41.10 | 39.90 | 40.21 | 00:00:00 | | 2001-05-11 | 412,800 | 40.21 | 40.60 | 39.72 | 40.00 | 00:00:00 | | 2001-05-14 | 88,400 | 40.30 | 40.49 | 39.90 | 40.30 | 00:00:00 | | 2001-05-15 | 57,100 | 40.02 | 40.39 | 40.00 | 40.05 | 00:00:00 | | 2001-05-16 | 132,200 | 40.15 | 40.15 | 39.70 | 39.98 | 00:00:00 | | 2001-05-17 | 180,600 | 40.04 | 40.85 | 40.00 | 40.60 | 00:00:00 | | 2001-05-18 | 101,100 | 40.69 | 41.14 | 40.50 | 41.10 | 00:00:00 | | 2001-05-21 | 311,500 | 40.75 | 41.19 | 40.60 | 41.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
