|
 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 | | 2016-03-16 | 403,400 | 68.84 | 68.98 | 67.50 | 67.76 | 00:00:00 | | 2016-03-17 | 361,800 | 68.32 | 68.42 | 65.96 | 68.00 | 00:00:00 | | 2016-03-18 | 335,300 | 68.44 | 69.00 | 67.54 | 68.93 | 00:00:00 | | 2016-03-22 | 564,700 | 68.50 | 69.22 | 67.66 | 68.40 | 00:00:00 | | 2016-03-23 | 226,200 | 68.34 | 68.82 | 68.16 | 68.26 | 00:00:00 | | 2016-03-31 | 183,100 | 68.41 | 68.90 | 67.74 | 67.98 | 00:00:00 | | 2016-04-01 | 181,600 | 66.91 | 66.94 | 66.19 | 66.68 | 00:00:00 | | 2016-04-04 | 319,700 | 66.82 | 67.91 | 66.39 | 67.02 | 00:00:00 | | 2016-04-07 | 417,800 | 66.51 | 67.56 | 66.00 | 66.77 | 00:00:00 | | 2016-04-08 | 220,200 | 66.90 | 68.43 | 66.88 | 68.25 | 00:00:00 | | 2016-04-12 | 178,100 | 69.09 | 69.34 | 68.12 | 68.78 | 00:00:00 | | 2016-04-13 | 172,200 | 69.49 | 69.50 | 68.51 | 68.71 | 00:00:00 | | 2016-04-19 | 130,400 | 68.28 | 68.46 | 67.28 | 67.37 | 00:00:00 | | 2016-04-20 | 362,700 | 67.27 | 68.01 | 67.10 | 67.70 | 00:00:00 | | 2016-04-21 | 166,200 | 67.72 | 68.42 | 67.54 | 68.17 | 00:00:00 | | 2016-04-22 | 893,200 | 68.18 | 68.18 | 67.33 | 67.89 | 00:00:00 | | 2016-04-25 | 187,200 | 68.07 | 68.42 | 67.64 | 67.84 | 00:00:00 | | 2016-04-28 | 156,500 | 69.36 | 70.22 | 68.50 | 70.19 | 00:00:00 | | 2016-04-29 | 242,200 | 69.40 | 70.21 | 69.25 | 69.94 | 00:00:00 | | 2016-05-09 | 165,100 | 70.20 | 70.97 | 69.64 | 69.99 | 00:00:00 | | 2016-05-12 | 166,000 | 69.51 | 71.17 | 69.51 | 69.90 | 00:00:00 | | 2016-05-13 | 188,500 | 69.45 | 69.98 | 68.78 | 69.58 | 00:00:00 | | 2016-05-23 | 160,800 | 66.05 | 66.41 | 65.61 | 66.38 | 00:00:00 | | 2016-05-26 | 156,400 | 67.22 | 67.71 | 66.80 | 67.45 | 00:00:00 | | 2016-05-27 | 134,800 | 67.25 | 67.77 | 67.25 | 67.77 | 00:00:00 | | 2016-06-02 | 163,000 | 67.89 | 68.53 | 67.73 | 68.26 | 00:00:00 | | 2016-06-03 | 165,400 | 68.19 | 68.94 | 67.88 | 68.12 | 00:00:00 | | 2016-06-16 | 135,600 | 63.81 | 64.07 | 63.20 | 63.49 | 00:00:00 | | 2016-06-17 | 194,000 | 63.70 | 64.85 | 63.70 | 64.80 | 00:00:00 | | 2016-06-27 | 274,400 | 65.75 | 66.05 | 63.00 | 63.04 | 00:00:00 | | 2016-07-04 | 121,000 | 66.00 | 66.40 | 65.40 | 66.31 | 00:00:00 | | 2016-07-05 | 146,600 | 66.00 | 66.00 | 64.52 | 65.18 | 00:00:00 | | 2016-07-06 | 186,700 | 64.81 | 65.00 | 64.00 | 64.18 | 00:00:00 | | 2016-07-28 | 115,600 | 68.40 | 68.90 | 67.43 | 67.43 | 00:00:00 | | 2016-07-29 | 347,900 | 67.45 | 67.49 | 65.12 | 66.07 | 00:00:00 | | 2016-08-02 | 170,400 | 64.13 | 64.31 | 62.87 | 63.06 | 00:00:00 | | 2016-08-08 | 100,400 | 64.90 | 65.05 | 64.51 | 64.80 | 00:00:00 | | 2016-08-09 | 143,600 | 64.53 | 65.49 | 64.50 | 65.40 | 00:00:00 | | 2016-08-10 | 84,500 | 65.33 | 65.63 | 64.79 | 64.93 | 00:00:00 | | 2016-08-11 | 173,300 | 65.30 | 65.41 | 64.78 | 65.41 | 00:00:00 | | 2016-08-12 | 144,900 | 65.52 | 66.20 | 65.40 | 66.02 | 00:00:00 | | 2016-08-23 | 124,000 | 63.20 | 63.92 | 63.20 | 63.29 | 00:00:00 | | 2016-08-24 | 266,000 | 62.80 | 64.11 | 62.78 | 64.07 | 00:00:00 | | 2016-09-12 | 181,600 | 66.86 | 66.86 | 65.73 | 66.45 | 00:00:00 | | 2016-09-13 | 115,300 | 67.02 | 67.27 | 65.27 | 65.34 | 00:00:00 | | 2016-09-14 | 101,800 | 65.85 | 66.04 | 65.20 | 65.53 | 00:00:00 | | 2016-09-15 | 133,800 | 65.81 | 66.45 | 65.40 | 65.59 | 00:00:00 | | 2016-09-16 | 243,700 | 65.31 | 65.62 | 64.10 | 64.29 | 00:00:00 | | 2016-10-06 | 123,200 | 67.61 | 67.61 | 66.74 | 67.20 | 00:00:00 | | 2016-10-07 | 133,700 | 67.14 | 67.14 | 66.70 | 66.98 | 00:00:00 | | 2016-10-10 | 157,500 | 67.01 | 68.32 | 66.66 | 68.06 | 00:00:00 | | 2016-10-11 | 142,500 | 68.22 | 68.70 | 67.48 | 67.58 | 00:00:00 | | 2016-10-12 | 183,900 | 68.00 | 68.20 | 67.45 | 67.68 | 00:00:00 | | 2016-10-31 | 121,000 | 69.50 | 69.72 | 69.00 | 69.34 | 00:00:00 | | 2016-11-01 | 109,500 | 69.58 | 69.92 | 69.07 | 69.15 | 00:00:00 | | 2016-11-02 | 138,800 | 68.75 | 68.92 | 67.90 | 68.00 | 00:00:00 | | 2016-11-15 | 137,800 | 64.33 | 65.22 | 64.33 | 64.70 | 00:00:00 | | 2016-11-16 | 162,400 | 64.75 | 65.30 | 63.69 | 63.87 | 00:00:00 | | 2016-12-29 | 90,800 | 69.60 | 69.80 | 69.03 | 69.68 | 00:00:00 | | 2016-12-30 | 109,700 | 69.60 | 70.20 | 69.48 | 69.93 | 00:00:00 | | 2017-01-05 | 97,600 | 69.96 | 70.62 | 69.77 | 70.00 | 00:00:00 | | 2017-01-06 | 75,100 | 69.95 | 70.48 | 69.84 | 70.05 | 00:00:00 | | 2017-01-23 | 119,800 | 73.12 | 73.22 | 72.46 | 72.68 | 00:00:00 | | 2017-01-24 | 118,400 | 72.55 | 73.32 | 72.28 | 73.10 | 00:00:00 | | 2017-01-25 | 145,400 | 73.59 | 73.73 | 72.69 | 73.55 | 00:00:00 | | 2017-01-31 | 130,500 | 71.80 | 72.50 | 71.60 | 71.68 | 00:00:00 | | 2017-02-01 | 164,200 | 72.05 | 73.19 | 71.85 | 72.13 | 00:00:00 | | 2017-02-02 | 172,500 | 72.25 | 73.25 | 71.93 | 73.22 | 00:00:00 | | 2017-02-03 | 102,000 | 72.77 | 73.57 | 72.77 | 73.04 | 00:00:00 | | 2017-02-06 | 105,700 | 73.04 | 73.35 | 72.40 | 72.50 | 00:00:00 | | 2017-02-07 | 162,700 | 72.50 | 73.02 | 72.04 | 72.55 | 00:00:00 | | 2017-02-08 | 142,400 | 72.52 | 73.55 | 72.11 | 73.02 | 00:00:00 | | 2017-02-09 | 134,000 | 73.35 | 73.50 | 72.72 | 73.22 | 00:00:00 | | 2017-02-10 | 164,900 | 73.55 | 73.73 | 72.78 | 73.10 | 00:00:00 | | 2017-02-13 | 98,300 | 73.52 | 73.97 | 73.00 | 73.65 | 00:00:00 | | 2017-02-14 | 105,800 | 73.98 | 74.21 | 73.08 | 73.08 | 00:00:00 | | 2017-02-15 | 181,200 | 73.60 | 73.67 | 73.00 | 73.30 | 00:00:00 | | 2017-02-21 | 177,800 | 73.45 | 73.65 | 73.07 | 73.08 | 00:00:00 | | 2017-02-22 | 98,900 | 73.55 | 73.67 | 72.94 | 73.15 | 00:00:00 | | 2017-02-28 | 176,000 | 70.13 | 71.11 | 69.99 | 70.67 | 00:00:00 | | 2017-03-01 | 274,200 | 71.30 | 71.79 | 70.52 | 71.01 | 00:00:00 | | 2017-03-06 | 202,300 | 75.00 | 75.00 | 74.20 | 74.61 | 00:00:00 | | 2017-03-13 | 109,900 | 72.99 | 73.00 | 72.26 | 72.50 | 00:00:00 | | 2017-03-15 | 146,800 | 72.20 | 72.25 | 71.69 | 72.04 | 00:00:00 | | 2017-03-16 | 197,100 | 72.64 | 72.73 | 72.28 | 72.56 | 00:00:00 | | 2017-03-27 | 176,500 | 74.00 | 74.00 | 73.20 | 73.80 | 00:00:00 | | 2017-04-03 | 200,200 | 75.48 | 75.90 | 74.93 | 74.93 | 00:00:00 | | 2017-04-18 | 218,900 | 75.01 | 75.20 | 72.37 | 72.95 | 00:00:00 | | 2017-04-19 | 504,300 | 72.87 | 73.63 | 72.35 | 73.63 | 00:00:00 | | 2017-04-20 | 177,100 | 73.54 | 73.89 | 72.64 | 72.82 | 00:00:00 | | 2017-04-21 | 143,000 | 72.85 | 73.26 | 72.15 | 72.78 | 00:00:00 | | 2017-04-24 | 179,600 | 74.51 | 74.94 | 73.87 | 74.45 | 00:00:00 | | 2017-05-08 | 179,300 | 80.00 | 80.10 | 78.82 | 79.74 | 00:00:00 | | 2017-05-11 | 169,200 | 80.08 | 80.30 | 78.65 | 78.70 | 00:00:00 | | 2017-05-12 | 168,600 | 79.21 | 81.23 | 78.98 | 80.97 | 00:00:00 | | 2017-05-15 | 199,329 | 81.35 | 81.70 | 81.02 | 81.33 | 00:00:00 | | 2017-05-16 | 488,259 | 81.54 | 81.90 | 81.15 | 81.38 | 00:00:00 | | 2017-05-17 | 158,620 | 81.19 | 81.71 | 79.61 | 79.65 | 00:00:00 | | 2017-05-18 | 209,211 | 79.88 | 80.16 | 78.90 | 80.11 | 00:00:00 | | 2017-05-19 | 231,663 | 80.03 | 81.71 | 80.03 | 81.48 | 00:00:00 | | 2017-05-22 | 164,760 | 81.40 | 81.92 | 80.97 | 81.36 | 00:00:00 | | 2017-05-23 | 133,721 | 81.27 | 82.47 | 81.10 | 82.45 | 00:00:00 | | 2017-05-24 | 163,949 | 82.40 | 82.59 | 81.73 | 82.16 | 00:00:00 | | 2017-05-25 | 137,601 | 82.36 | 83.40 | 82.24 | 83.40 | 00:00:00 | | 2017-05-26 | 121,545 | 83.39 | 83.40 | 82.50 | 83.40 | 00:00:00 | | 2017-05-29 | 88,934 | 82.95 | 83.69 | 82.82 | 83.53 | 00:00:00 | | 2017-05-30 | 196,100 | 83.24 | 84.74 | 82.85 | 84.74 | 00:00:00 | | 2017-05-31 | 226,012 | 84.78 | 85.78 | 84.10 | 85.36 | 00:00:00 | | 2017-06-01 | 147,659 | 85.15 | 85.20 | 83.81 | 84.89 | 00:00:00 | | 2017-06-02 | 180,272 | 85.02 | 85.77 | 83.51 | 83.90 | 00:00:00 | | 2017-06-05 | 98,192 | 83.70 | 84.63 | 83.62 | 84.57 | 00:00:00 | | 2017-06-06 | 196,069 | 84.42 | 86.00 | 83.80 | 85.87 | 00:00:00 | | 2017-06-07 | 132,136 | 85.65 | 86.00 | 84.70 | 85.31 | 00:00:00 | | 2017-06-08 | 172,221 | 85.84 | 85.90 | 84.25 | 85.04 | 00:00:00 | | 2017-06-09 | 204,863 | 85.43 | 85.80 | 84.75 | 85.27 | 00:00:00 | | 2017-06-12 | 133,757 | 85.29 | 85.39 | 83.75 | 84.20 | 00:00:00 | | 2017-06-13 | 146,379 | 84.32 | 84.74 | 83.79 | 83.98 | 00:00:00 | | 2017-06-14 | 175,809 | 84.51 | 85.14 | 84.16 | 84.28 | 00:00:00 | | 2017-06-15 | 255,603 | 84.32 | 84.32 | 82.74 | 83.88 | 00:00:00 | | 2017-06-16 | 241,428 | 84.05 | 84.50 | 83.76 | 83.77 | 00:00:00 | | 2017-06-19 | 112,458 | 84.40 | 84.80 | 84.06 | 84.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
