|
 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 | | 2014-01-06 | 153,400 | 41.12 | 41.72 | 41.05 | 41.57 | 00:00:00 | | 2014-01-21 | 608,000 | 48.22 | 49.47 | 48.04 | 48.04 | 00:00:00 | | 2014-01-22 | 410,400 | 48.21 | 49.00 | 47.40 | 47.74 | 00:00:00 | | 2014-01-23 | 191,900 | 47.72 | 48.17 | 47.30 | 47.62 | 00:00:00 | | 2014-01-24 | 287,500 | 47.77 | 47.99 | 45.85 | 46.07 | 00:00:00 | | 2014-01-27 | 255,700 | 46.30 | 46.49 | 45.51 | 45.92 | 00:00:00 | | 2014-01-30 | 253,600 | 46.47 | 47.00 | 46.01 | 46.20 | 00:00:00 | | 2014-01-31 | 972,300 | 46.70 | 49.46 | 46.65 | 49.25 | 00:00:00 | | 2014-02-04 | 909,200 | 46.38 | 47.67 | 46.26 | 47.01 | 00:00:00 | | 2014-02-05 | 966,500 | 47.10 | 47.60 | 44.56 | 46.03 | 00:00:00 | | 2014-02-10 | 380,900 | 47.51 | 47.98 | 47.15 | 47.90 | 00:00:00 | | 2014-02-11 | 553,700 | 47.99 | 48.31 | 47.66 | 48.21 | 00:00:00 | | 2014-02-12 | 338,600 | 48.31 | 48.74 | 48.12 | 48.63 | 00:00:00 | | 2014-02-17 | 179,400 | 52.34 | 52.86 | 51.37 | 52.61 | 00:00:00 | | 2014-02-25 | 292,800 | 55.95 | 56.47 | 55.80 | 56.34 | 00:00:00 | | 2014-02-26 | 294,800 | 56.30 | 56.75 | 54.65 | 56.22 | 00:00:00 | | 2014-02-27 | 734,900 | 54.60 | 59.79 | 53.10 | 59.25 | 00:00:00 | | 2014-02-28 | 346,600 | 58.11 | 59.23 | 57.25 | 57.75 | 00:00:00 | | 2014-03-03 | 495,000 | 56.35 | 56.93 | 54.73 | 54.99 | 00:00:00 | | 2014-03-06 | 207,900 | 57.66 | 58.36 | 57.48 | 58.00 | 00:00:00 | | 2014-03-07 | 150,200 | 57.94 | 58.50 | 57.22 | 57.44 | 00:00:00 | | 2014-03-10 | 216,600 | 57.11 | 58.58 | 56.25 | 57.29 | 00:00:00 | | 2014-03-13 | 342,600 | 57.30 | 58.83 | 56.53 | 58.27 | 00:00:00 | | 2014-03-14 | 374,600 | 57.84 | 58.30 | 55.37 | 56.87 | 00:00:00 | | 2014-03-18 | 201,800 | 58.20 | 59.90 | 57.85 | 59.69 | 00:00:00 | | 2014-03-19 | 255,600 | 59.80 | 60.36 | 58.85 | 60.28 | 00:00:00 | | 2014-03-24 | 296,300 | 60.08 | 60.37 | 57.30 | 58.12 | 00:00:00 | | 2014-03-27 | 197,700 | 59.35 | 61.20 | 59.26 | 60.90 | 00:00:00 | | 2014-03-28 | 209,900 | 61.29 | 62.59 | 60.53 | 62.48 | 00:00:00 | | 2014-04-03 | 196,900 | 61.24 | 61.90 | 61.19 | 61.53 | 00:00:00 | | 2014-04-04 | 184,000 | 61.67 | 61.90 | 60.12 | 60.90 | 00:00:00 | | 2014-04-11 | 248,500 | 58.23 | 59.45 | 57.52 | 59.17 | 00:00:00 | | 2014-05-01 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | 2014-05-02 | 130,100 | 58.45 | 59.75 | 58.45 | 59.00 | 00:00:00 | | 2014-05-05 | 93,900 | 58.84 | 60.44 | 58.12 | 60.09 | 00:00:00 | | 2014-05-15 | 472,500 | 60.40 | 60.98 | 55.50 | 57.70 | 00:00:00 | | 2014-05-16 | 266,000 | 57.70 | 57.86 | 56.01 | 57.27 | 00:00:00 | | 2014-05-26 | 123,500 | 59.00 | 59.78 | 58.63 | 59.31 | 00:00:00 | | 2014-05-27 | 126,600 | 59.17 | 59.74 | 58.32 | 58.64 | 00:00:00 | | 2014-05-28 | 152,700 | 58.41 | 58.79 | 57.72 | 58.45 | 00:00:00 | | 2014-05-29 | 104,500 | 58.76 | 58.95 | 57.86 | 58.58 | 00:00:00 | | 2014-05-30 | 220,600 | 58.40 | 59.44 | 58.24 | 59.15 | 00:00:00 | | 2014-06-03 | 128,800 | 60.24 | 60.80 | 59.76 | 59.95 | 00:00:00 | | 2014-06-04 | 115,400 | 59.77 | 60.13 | 59.40 | 59.77 | 00:00:00 | | 2014-06-09 | 121,700 | 63.14 | 63.90 | 62.01 | 63.18 | 00:00:00 | | 2014-06-10 | 228,200 | 63.11 | 63.41 | 61.85 | 62.74 | 00:00:00 | | 2014-06-11 | 185,100 | 63.30 | 63.60 | 62.07 | 62.84 | 00:00:00 | | 2014-06-12 | 212,900 | 62.94 | 64.83 | 62.80 | 64.13 | 00:00:00 | | 2014-06-13 | 221,000 | 64.00 | 64.58 | 63.18 | 64.32 | 00:00:00 | | 2014-06-16 | 146,900 | 64.15 | 64.19 | 62.90 | 64.00 | 00:00:00 | | 2014-06-17 | 283,800 | 64.15 | 65.71 | 64.15 | 65.05 | 00:00:00 | | 2014-06-18 | 203,200 | 65.09 | 65.68 | 65.05 | 65.17 | 00:00:00 | | 2014-06-19 | 333,700 | 65.70 | 66.50 | 65.57 | 66.25 | 00:00:00 | | 2014-06-20 | 307,400 | 66.34 | 67.65 | 64.64 | 65.22 | 00:00:00 | | 2014-07-07 | 301,200 | 67.14 | 67.63 | 65.37 | 65.74 | 00:00:00 | | 2014-07-08 | 421,000 | 65.85 | 65.96 | 62.18 | 62.67 | 00:00:00 | | 2014-07-09 | 161,200 | 62.82 | 63.60 | 62.23 | 62.80 | 00:00:00 | | 2014-07-10 | 276,600 | 62.83 | 62.84 | 60.31 | 60.60 | 00:00:00 | | 2014-07-11 | 146,600 | 60.70 | 62.29 | 60.01 | 60.22 | 00:00:00 | | 2014-07-28 | 255,500 | 65.40 | 65.83 | 64.32 | 65.40 | 00:00:00 | | 2014-07-31 | 324,700 | 64.46 | 64.46 | 61.46 | 61.58 | 00:00:00 | | 2014-08-01 | 194,300 | 61.50 | 61.57 | 59.86 | 60.18 | 00:00:00 | | 2014-08-07 | 262,600 | 57.73 | 57.89 | 55.60 | 55.76 | 00:00:00 | | 2014-08-08 | 319,200 | 55.05 | 56.65 | 54.56 | 56.09 | 00:00:00 | | 2014-08-11 | 253,400 | 56.78 | 57.75 | 56.31 | 57.58 | 00:00:00 | | 2014-08-12 | 269,300 | 57.77 | 59.03 | 57.11 | 58.39 | 00:00:00 | | 2014-08-13 | 142,500 | 58.85 | 59.92 | 57.62 | 58.59 | 00:00:00 | | 2014-08-25 | 77,400 | 61.55 | 61.87 | 60.70 | 61.41 | 00:00:00 | | 2014-08-26 | 105,400 | 61.31 | 63.66 | 61.19 | 63.50 | 00:00:00 | | 2014-08-27 | 120,900 | 63.33 | 63.85 | 62.10 | 63.21 | 00:00:00 | | 2014-08-28 | 83,400 | 62.89 | 63.30 | 61.47 | 62.03 | 00:00:00 | | 2014-08-29 | 126,800 | 62.15 | 62.15 | 60.12 | 60.88 | 00:00:00 | | 2014-09-08 | 100,700 | 64.60 | 65.30 | 64.23 | 64.45 | 00:00:00 | | 2014-09-09 | 122,800 | 64.40 | 64.66 | 63.43 | 63.86 | 00:00:00 | | 2014-09-10 | 271,400 | 64.78 | 65.18 | 63.45 | 64.62 | 00:00:00 | | 2014-09-22 | 277,700 | 62.00 | 62.90 | 61.63 | 61.99 | 00:00:00 | | 2014-10-06 | 241,200 | 56.25 | 56.87 | 55.20 | 55.40 | 00:00:00 | | 2014-10-09 | 594,000 | 53.20 | 53.37 | 51.89 | 52.13 | 00:00:00 | | 2014-10-10 | 430,600 | 51.53 | 51.92 | 50.26 | 50.90 | 00:00:00 | | 2014-10-16 | 483,000 | 50.50 | 51.08 | 47.15 | 49.92 | 00:00:00 | | 2014-10-17 | 569,200 | 50.33 | 53.17 | 49.99 | 52.90 | 00:00:00 | | 2014-10-23 | 230,700 | 53.99 | 54.97 | 53.37 | 54.00 | 00:00:00 | | 2014-10-24 | 168,200 | 54.05 | 55.34 | 54.00 | 54.67 | 00:00:00 | | 2014-10-27 | 367,000 | 55.32 | 55.45 | 52.75 | 53.25 | 00:00:00 | | 2014-10-30 | 178,300 | 54.04 | 54.97 | 52.26 | 54.36 | 00:00:00 | | 2014-10-31 | 226,000 | 55.50 | 55.70 | 54.35 | 55.63 | 00:00:00 | | 2014-11-03 | 182,600 | 55.22 | 56.00 | 54.62 | 54.90 | 00:00:00 | | 2014-11-06 | 161,000 | 54.32 | 56.25 | 53.32 | 54.63 | 00:00:00 | | 2014-11-07 | 279,000 | 56.10 | 57.30 | 53.19 | 54.21 | 00:00:00 | | 2014-11-10 | 205,300 | 53.72 | 56.28 | 53.67 | 56.18 | 00:00:00 | | 2014-11-13 | 207,200 | 53.69 | 54.62 | 52.13 | 52.58 | 00:00:00 | | 2014-11-14 | 353,900 | 53.61 | 54.86 | 50.63 | 51.71 | 00:00:00 | | 2014-11-24 | 321,500 | 58.48 | 60.00 | 58.08 | 59.73 | 00:00:00 | | 2014-11-25 | 186,900 | 59.47 | 59.76 | 59.17 | 59.43 | 00:00:00 | | 2014-11-26 | 111,300 | 59.52 | 59.75 | 58.79 | 59.24 | 00:00:00 | | 2014-12-01 | 323,100 | 59.00 | 60.44 | 58.81 | 60.06 | 00:00:00 | | 2014-12-02 | 684,300 | 60.21 | 60.50 | 58.57 | 58.90 | 00:00:00 | | 2014-12-03 | 216,500 | 58.99 | 60.50 | 58.56 | 60.06 | 00:00:00 | | 2014-12-04 | 118,300 | 60.27 | 60.52 | 58.22 | 58.70 | 00:00:00 | | 2014-12-05 | 201,600 | 59.63 | 61.28 | 58.94 | 61.15 | 00:00:00 | | 2014-12-15 | 185,600 | 55.02 | 56.09 | 53.66 | 53.66 | 00:00:00 | | 2014-12-18 | 347,200 | 55.83 | 57.50 | 55.52 | 57.37 | 00:00:00 | | 2014-12-19 | 182,200 | 57.51 | 58.33 | 56.53 | 57.69 | 00:00:00 | | 2014-12-23 | 97,500 | 58.32 | 58.84 | 57.35 | 58.81 | 00:00:00 | | 2014-12-24 | 28,400 | 58.90 | 59.20 | 58.66 | 59.00 | 00:00:00 | | 2014-12-25 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2014-12-26 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2014-12-29 | 128,000 | 58.82 | 58.98 | 56.45 | 57.46 | 00:00:00 | | 2014-12-30 | 106,400 | 57.15 | 57.15 | 55.70 | 56.03 | 00:00:00 | | 2014-12-31 | 46,500 | 55.85 | 56.59 | 55.82 | 56.20 | 00:00:00 | | 2015-01-01 | 0 | 56.20 | 56.20 | 56.20 | 56.20 | 00:00:00 | | 2015-01-02 | 196,000 | 56.77 | 57.64 | 56.05 | 57.05 | 00:00:00 | | 2015-01-05 | 160,300 | 56.50 | 57.65 | 54.85 | 55.02 | 00:00:00 | | 2015-01-06 | 144,700 | 55.49 | 55.49 | 53.28 | 54.24 | 00:00:00 | | 2015-01-07 | 171,200 | 54.54 | 55.50 | 54.09 | 54.63 | 00:00:00 | | 2015-01-08 | 204,200 | 55.64 | 57.80 | 55.07 | 57.43 | 00:00:00 | | 2015-01-09 | 315,400 | 56.56 | 57.61 | 55.50 | 56.37 | 00:00:00 | | 2015-01-12 | 250,300 | 56.47 | 57.18 | 55.81 | 56.66 | 00:00:00 | | 2015-01-13 | 330,100 | 56.20 | 58.76 | 56.20 | 58.56 | 00:00:00 | | 2015-01-14 | 269,700 | 57.61 | 59.92 | 57.58 | 59.13 | 00:00:00 | | 2015-01-15 | 257,000 | 59.60 | 60.35 | 58.34 | 60.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
