|
 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 | | 2015-01-15 | 257,000 | 59.60 | 60.35 | 58.34 | 60.17 | 00:00:00 | | 2015-01-16 | 250,700 | 59.99 | 61.20 | 59.48 | 61.15 | 00:00:00 | | 2015-01-26 | 223,700 | 62.22 | 64.15 | 60.90 | 63.98 | 00:00:00 | | 2015-01-29 | 305,900 | 61.70 | 63.32 | 60.89 | 63.14 | 00:00:00 | | 2015-01-30 | 250,700 | 63.42 | 64.20 | 62.89 | 63.45 | 00:00:00 | | 2015-02-09 | 158,300 | 63.94 | 64.17 | 62.21 | 62.46 | 00:00:00 | | 2015-02-10 | 172,500 | 62.88 | 64.16 | 62.24 | 64.11 | 00:00:00 | | 2015-02-11 | 174,800 | 64.32 | 64.47 | 62.90 | 62.94 | 00:00:00 | | 2015-02-17 | 134,200 | 63.66 | 65.21 | 63.30 | 64.69 | 00:00:00 | | 2015-02-18 | 165,800 | 65.25 | 65.90 | 64.56 | 65.03 | 00:00:00 | | 2015-02-19 | 185,200 | 65.00 | 66.21 | 64.46 | 66.12 | 00:00:00 | | 2015-02-20 | 177,100 | 65.94 | 66.21 | 65.12 | 65.87 | 00:00:00 | | 2015-02-26 | 114,800 | 69.00 | 69.04 | 68.19 | 68.55 | 00:00:00 | | 2015-02-27 | 356,600 | 68.55 | 71.50 | 68.55 | 70.02 | 00:00:00 | | 2015-03-03 | 126,500 | 69.65 | 70.00 | 68.02 | 68.22 | 00:00:00 | | 2015-03-04 | 160,100 | 68.17 | 68.74 | 67.07 | 68.74 | 00:00:00 | | 2015-03-05 | 184,800 | 68.76 | 69.80 | 68.73 | 69.79 | 00:00:00 | | 2015-03-06 | 124,400 | 69.96 | 69.96 | 69.18 | 69.31 | 00:00:00 | | 2015-03-09 | 137,000 | 68.97 | 69.81 | 67.80 | 69.30 | 00:00:00 | | 2015-03-10 | 123,800 | 69.59 | 69.69 | 67.80 | 68.56 | 00:00:00 | | 2015-03-11 | 154,500 | 68.97 | 69.90 | 68.44 | 69.47 | 00:00:00 | | 2015-03-12 | 164,200 | 69.67 | 70.35 | 69.25 | 69.45 | 00:00:00 | | 2015-03-13 | 156,700 | 69.68 | 70.06 | 68.88 | 69.40 | 00:00:00 | | 2015-03-19 | 154,400 | 69.53 | 70.50 | 69.19 | 69.30 | 00:00:00 | | 2015-03-20 | 259,000 | 69.57 | 71.90 | 69.37 | 71.57 | 00:00:00 | | 2015-03-30 | 155,700 | 71.93 | 73.06 | 71.93 | 72.46 | 00:00:00 | | 2015-04-02 | 177,200 | 71.67 | 72.64 | 71.41 | 72.57 | 00:00:00 | | 2015-04-03 | 0 | 72.57 | 72.57 | 72.57 | 72.57 | 00:00:00 | | 2015-04-06 | 0 | 72.57 | 72.57 | 72.57 | 72.57 | 00:00:00 | | 2015-04-09 | 219,400 | 73.72 | 73.85 | 72.84 | 73.22 | 00:00:00 | | 2015-04-10 | 184,300 | 73.45 | 74.09 | 73.08 | 73.72 | 00:00:00 | | 2015-04-16 | 115,500 | 73.48 | 73.64 | 72.31 | 72.40 | 00:00:00 | | 2015-04-17 | 269,600 | 72.40 | 72.73 | 70.04 | 71.28 | 00:00:00 | | 2015-04-21 | 214,200 | 71.31 | 71.94 | 70.50 | 71.40 | 00:00:00 | | 2015-04-22 | 126,500 | 71.50 | 71.62 | 70.01 | 70.39 | 00:00:00 | | 2015-04-27 | 222,500 | 70.36 | 70.55 | 68.91 | 70.20 | 00:00:00 | | 2015-04-28 | 147,300 | 70.38 | 71.24 | 69.01 | 69.19 | 00:00:00 | | 2015-04-29 | 132,800 | 69.56 | 69.92 | 67.11 | 67.25 | 00:00:00 | | 2015-05-04 | 282,800 | 68.10 | 68.53 | 67.16 | 68.39 | 00:00:00 | | 2015-05-11 | 160,900 | 71.71 | 72.20 | 71.28 | 71.93 | 00:00:00 | | 2015-06-02 | 147,900 | 70.40 | 70.87 | 69.25 | 70.55 | 00:00:00 | | 2015-06-03 | 322,000 | 71.18 | 71.71 | 70.70 | 71.11 | 00:00:00 | | 2015-06-11 | 154,700 | 68.62 | 69.61 | 68.30 | 68.61 | 00:00:00 | | 2015-06-12 | 367,900 | 67.60 | 67.77 | 65.72 | 66.88 | 00:00:00 | | 2015-06-15 | 260,300 | 66.02 | 66.78 | 65.15 | 65.69 | 00:00:00 | | 2015-06-23 | 259,500 | 69.00 | 71.36 | 69.00 | 70.51 | 00:00:00 | | 2015-06-24 | 217,600 | 70.26 | 70.50 | 68.78 | 69.19 | 00:00:00 | | 2015-06-25 | 1,147,400 | 69.00 | 72.35 | 68.52 | 71.00 | 00:00:00 | | 2015-06-26 | 339,400 | 70.65 | 71.76 | 69.56 | 71.28 | 00:00:00 | | 2015-07-07 | 309,900 | 64.54 | 64.92 | 62.74 | 63.18 | 00:00:00 | | 2015-07-08 | 411,700 | 63.20 | 65.25 | 62.68 | 64.37 | 00:00:00 | | 2015-07-14 | 236,100 | 70.75 | 71.14 | 69.76 | 71.14 | 00:00:00 | | 2015-07-15 | 624,500 | 70.85 | 72.77 | 70.69 | 72.51 | 00:00:00 | | 2015-07-20 | 436,400 | 74.51 | 75.00 | 74.12 | 74.21 | 00:00:00 | | 2015-07-27 | 176,500 | 73.64 | 73.85 | 72.73 | 72.80 | 00:00:00 | | 2015-07-28 | 451,600 | 73.09 | 75.10 | 73.09 | 75.03 | 00:00:00 | | 2015-07-29 | 239,400 | 74.44 | 75.16 | 74.29 | 74.75 | 00:00:00 | | 2015-07-30 | 360,400 | 75.00 | 75.06 | 73.59 | 74.00 | 00:00:00 | | 2015-07-31 | 327,800 | 74.46 | 74.46 | 72.33 | 73.61 | 00:00:00 | | 2015-08-06 | 225,200 | 73.76 | 75.12 | 73.76 | 73.91 | 00:00:00 | | 2015-08-07 | 218,100 | 74.00 | 74.00 | 72.55 | 72.68 | 00:00:00 | | 2015-08-20 | 183,000 | 70.82 | 70.98 | 68.97 | 69.13 | 00:00:00 | | 2015-08-21 | 207,200 | 68.05 | 68.70 | 66.84 | 67.47 | 00:00:00 | | 2015-08-25 | 372,600 | 64.28 | 66.12 | 63.23 | 65.74 | 00:00:00 | | 2015-09-01 | 197,800 | 65.42 | 65.72 | 64.30 | 65.15 | 00:00:00 | | 2015-09-02 | 213,300 | 65.15 | 65.59 | 64.35 | 64.75 | 00:00:00 | | 2015-09-10 | 191,100 | 64.36 | 65.56 | 64.23 | 64.71 | 00:00:00 | | 2015-09-11 | 187,200 | 65.02 | 65.08 | 64.29 | 64.91 | 00:00:00 | | 2015-09-28 | 248,800 | 63.33 | 63.63 | 61.78 | 62.01 | 00:00:00 | | 2015-09-29 | 258,500 | 61.26 | 63.56 | 61.09 | 62.84 | 00:00:00 | | 2015-09-30 | 167,300 | 64.10 | 64.10 | 62.89 | 63.30 | 00:00:00 | | 2015-10-05 | 873,900 | 67.95 | 69.46 | 66.50 | 69.27 | 00:00:00 | | 2015-10-08 | 319,500 | 70.70 | 70.94 | 69.76 | 70.50 | 00:00:00 | | 2015-10-09 | 320,100 | 71.61 | 72.62 | 71.41 | 71.88 | 00:00:00 | | 2015-10-13 | 257,600 | 70.60 | 71.28 | 69.45 | 70.90 | 00:00:00 | | 2015-10-14 | 197,200 | 70.39 | 71.64 | 69.92 | 70.88 | 00:00:00 | | 2015-10-15 | 178,600 | 71.50 | 71.59 | 70.88 | 71.40 | 00:00:00 | | 2015-10-16 | 328,500 | 71.86 | 73.34 | 71.80 | 73.31 | 00:00:00 | | 2015-10-26 | 298,200 | 75.44 | 75.68 | 74.94 | 75.17 | 00:00:00 | | 2015-10-27 | 214,800 | 75.25 | 75.67 | 74.16 | 74.47 | 00:00:00 | | 2015-10-28 | 204,000 | 74.70 | 75.73 | 73.92 | 75.47 | 00:00:00 | | 2015-11-09 | 140,000 | 76.60 | 76.88 | 75.51 | 75.51 | 00:00:00 | | 2015-11-12 | 128,500 | 76.61 | 76.80 | 75.43 | 75.98 | 00:00:00 | | 2015-11-13 | 263,900 | 75.75 | 76.46 | 75.43 | 75.79 | 00:00:00 | | 2015-11-24 | 334,900 | 77.35 | 77.46 | 75.82 | 77.06 | 00:00:00 | | 2015-11-25 | 142,900 | 77.00 | 77.60 | 76.49 | 77.54 | 00:00:00 | | 2015-12-01 | 203,000 | 79.01 | 79.44 | 78.70 | 79.20 | 00:00:00 | | 2015-12-02 | 155,200 | 79.50 | 79.64 | 78.92 | 79.06 | 00:00:00 | | 2015-12-03 | 264,600 | 79.04 | 80.00 | 78.33 | 79.06 | 00:00:00 | | 2015-12-04 | 318,100 | 78.51 | 79.85 | 78.51 | 79.69 | 00:00:00 | | 2015-12-07 | 196,900 | 80.00 | 80.00 | 79.00 | 79.17 | 00:00:00 | | 2015-12-14 | 257,400 | 75.84 | 76.73 | 74.78 | 74.91 | 00:00:00 | | 2015-12-21 | 385,800 | 76.40 | 76.96 | 74.81 | 74.99 | 00:00:00 | | 2015-12-22 | 202,200 | 75.66 | 75.89 | 74.84 | 75.49 | 00:00:00 | | 2015-12-23 | 260,100 | 76.08 | 78.78 | 76.08 | 78.58 | 00:00:00 | | 2015-12-24 | 117,100 | 78.45 | 79.42 | 78.35 | 78.40 | 00:00:00 | | 2015-12-25 | 0 | 78.40 | 78.40 | 78.40 | 78.40 | 00:00:00 | | 2015-12-28 | 224,400 | 78.55 | 79.75 | 78.36 | 78.90 | 00:00:00 | | 2015-12-29 | 203,500 | 79.25 | 79.85 | 78.88 | 79.52 | 00:00:00 | | 2015-12-30 | 116,600 | 79.37 | 80.45 | 79.15 | 80.19 | 00:00:00 | | 2015-12-31 | 110,400 | 78.78 | 79.86 | 78.73 | 79.08 | 00:00:00 | | 2016-01-01 | 0 | 79.08 | 79.08 | 79.08 | 79.08 | 00:00:00 | | 2016-01-05 | 200,500 | 78.87 | 79.43 | 77.64 | 78.54 | 00:00:00 | | 2016-01-06 | 153,600 | 78.68 | 78.81 | 77.36 | 78.33 | 00:00:00 | | 2016-01-07 | 291,000 | 76.46 | 76.57 | 74.78 | 75.45 | 00:00:00 | | 2016-01-08 | 302,400 | 75.46 | 76.98 | 75.01 | 75.40 | 00:00:00 | | 2016-01-14 | 219,200 | 75.00 | 75.13 | 74.00 | 74.79 | 00:00:00 | | 2016-01-15 | 303,800 | 74.80 | 75.28 | 72.13 | 72.61 | 00:00:00 | | 2016-01-25 | 287,000 | 70.85 | 71.00 | 68.54 | 68.66 | 00:00:00 | | 2016-01-27 | 516,700 | 70.13 | 71.41 | 69.66 | 70.82 | 00:00:00 | | 2016-01-28 | 233,300 | 70.78 | 72.08 | 69.80 | 70.68 | 00:00:00 | | 2016-02-02 | 325,300 | 70.93 | 71.29 | 69.21 | 70.27 | 00:00:00 | | 2016-02-03 | 247,100 | 70.24 | 70.50 | 68.19 | 69.32 | 00:00:00 | | 2016-02-15 | 587,600 | 65.01 | 66.17 | 65.00 | 66.07 | 00:00:00 | | 2016-02-18 | 181,900 | 67.74 | 69.22 | 67.57 | 68.27 | 00:00:00 | | 2016-02-19 | 233,300 | 67.57 | 68.23 | 66.58 | 67.80 | 00:00:00 | | 2016-03-03 | 280,600 | 70.68 | 72.08 | 70.30 | 71.68 | 00:00:00 | | 2016-03-04 | 247,600 | 71.68 | 72.02 | 70.16 | 70.51 | 00:00:00 | | 2016-03-07 | 216,800 | 70.38 | 70.68 | 69.82 | 70.50 | 00:00:00 | | 2016-03-15 | 204,700 | 69.54 | 69.79 | 68.40 | 68.51 | 00:00:00 | | 2016-03-16 | 403,400 | 68.84 | 68.98 | 67.50 | 67.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
