|
 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 | | 2017-06-19 | 112,458 | 84.40 | 84.80 | 84.06 | 84.53 | 00:00:00 | | 2017-06-20 | 212,803 | 84.91 | 84.98 | 84.28 | 84.43 | 00:00:00 | | 2017-06-21 | 160,356 | 84.33 | 85.29 | 83.81 | 84.64 | 00:00:00 | | 2017-06-22 | 119,385 | 84.65 | 84.88 | 84.10 | 84.52 | 00:00:00 | | 2017-06-23 | 86,968 | 84.50 | 84.73 | 83.83 | 83.99 | 00:00:00 | | 2017-06-26 | 165,320 | 84.27 | 84.36 | 83.35 | 83.47 | 00:00:00 | | 2017-06-27 | 184,633 | 83.71 | 84.25 | 82.14 | 82.32 | 00:00:00 | | 2017-06-28 | 214,586 | 82.16 | 82.73 | 80.78 | 81.45 | 00:00:00 | | 2017-06-29 | 282,358 | 80.00 | 80.21 | 76.51 | 77.23 | 00:00:00 | | 2017-06-30 | 203,159 | 77.31 | 78.10 | 76.25 | 77.06 | 00:00:00 | | 2017-07-03 | 246,421 | 77.38 | 77.74 | 76.01 | 76.90 | 00:00:00 | | 2017-07-04 | 228,621 | 76.36 | 76.54 | 75.39 | 75.60 | 00:00:00 | | 2017-07-05 | 196,568 | 75.39 | 76.59 | 75.15 | 75.67 | 00:00:00 | | 2017-07-06 | 319,640 | 75.80 | 75.80 | 73.40 | 73.92 | 00:00:00 | | 2017-07-07 | 199,040 | 74.20 | 75.56 | 74.10 | 75.31 | 00:00:00 | | 2017-07-10 | 139,522 | 75.54 | 75.85 | 74.90 | 75.36 | 00:00:00 | | 2017-07-11 | 364,591 | 75.55 | 76.24 | 74.53 | 74.56 | 00:00:00 | | 2017-07-12 | 257,091 | 75.00 | 77.00 | 74.57 | 76.98 | 00:00:00 | | 2017-07-13 | 136,530 | 77.19 | 77.28 | 76.57 | 76.84 | 00:00:00 | | 2017-07-14 | 118,026 | 77.05 | 77.54 | 76.64 | 77.38 | 00:00:00 | | 2017-07-17 | 144,015 | 77.56 | 78.03 | 77.29 | 77.84 | 00:00:00 | | 2017-07-18 | 413,771 | 77.75 | 78.37 | 77.11 | 77.56 | 00:00:00 | | 2017-07-19 | 170,487 | 77.87 | 78.94 | 77.60 | 78.94 | 00:00:00 | | 2017-07-20 | 156,537 | 79.00 | 79.30 | 78.32 | 78.76 | 00:00:00 | | 2017-07-21 | 143,250 | 78.43 | 78.67 | 76.53 | 77.11 | 00:00:00 | | 2017-07-24 | 134,883 | 77.20 | 77.25 | 75.36 | 75.91 | 00:00:00 | | 2017-07-25 | 100,899 | 75.91 | 76.78 | 75.48 | 75.68 | 00:00:00 | | 2017-07-26 | 189,960 | 75.68 | 75.93 | 74.82 | 75.08 | 00:00:00 | | 2017-07-27 | 189,014 | 74.83 | 76.10 | 74.83 | 76.10 | 00:00:00 | | 2017-07-28 | 347,803 | 75.75 | 75.75 | 71.26 | 72.61 | 00:00:00 | | 2017-07-31 | 180,210 | 72.46 | 72.90 | 71.91 | 72.25 | 00:00:00 | | 2017-08-01 | 179,333 | 72.25 | 72.79 | 71.85 | 72.18 | 00:00:00 | | 2017-08-02 | 178,035 | 72.20 | 72.48 | 71.82 | 72.15 | 00:00:00 | | 2017-08-03 | 118,494 | 72.11 | 72.45 | 71.47 | 72.29 | 00:00:00 | | 2017-08-04 | 142,072 | 72.11 | 73.57 | 72.11 | 73.31 | 00:00:00 | | 2017-08-07 | 78,894 | 73.60 | 73.63 | 72.81 | 73.22 | 00:00:00 | | 2017-08-08 | 130,217 | 73.35 | 73.64 | 72.95 | 73.32 | 00:00:00 | | 2017-08-09 | 245,944 | 73.05 | 73.07 | 72.31 | 72.80 | 00:00:00 | | 2017-08-10 | 143,136 | 72.80 | 73.25 | 71.65 | 71.98 | 00:00:00 | | 2017-08-11 | 126,733 | 71.56 | 72.04 | 71.02 | 71.47 | 00:00:00 | | 2017-08-14 | 126,503 | 71.53 | 73.03 | 71.53 | 72.98 | 00:00:00 | | 2017-08-15 | 77,332 | 73.29 | 73.57 | 72.45 | 72.66 | 00:00:00 | | 2017-08-16 | 153,597 | 73.14 | 73.24 | 72.63 | 72.86 | 00:00:00 | | 2017-08-17 | 108,108 | 72.94 | 73.82 | 72.65 | 73.27 | 00:00:00 | | 2017-08-18 | 77,421 | 72.60 | 72.80 | 72.21 | 72.80 | 00:00:00 | | 2017-08-21 | 134,601 | 72.66 | 73.51 | 72.35 | 73.49 | 00:00:00 | | 2017-08-22 | 91,505 | 73.86 | 73.94 | 73.12 | 73.44 | 00:00:00 | | 2017-08-23 | 76,826 | 73.48 | 73.70 | 72.38 | 72.48 | 00:00:00 | | 2017-08-24 | 77,858 | 72.93 | 72.93 | 72.15 | 72.23 | 00:00:00 | | 2017-08-25 | 89,459 | 72.35 | 72.64 | 71.51 | 72.33 | 00:00:00 | | 2017-08-28 | 50,604 | 71.99 | 72.35 | 71.69 | 71.84 | 00:00:00 | | 2017-08-29 | 196,428 | 71.50 | 71.55 | 70.07 | 70.20 | 00:00:00 | | 2017-08-30 | 79,874 | 70.88 | 71.11 | 70.41 | 70.88 | 00:00:00 | | 2017-08-31 | 79,573 | 71.28 | 71.93 | 71.12 | 71.79 | 00:00:00 | | 2017-09-01 | 113,870 | 71.94 | 72.84 | 71.94 | 72.20 | 00:00:00 | | 2017-09-04 | 74,722 | 71.83 | 72.20 | 71.24 | 72.08 | 00:00:00 | | 2017-09-05 | 189,548 | 72.10 | 72.78 | 72.00 | 72.75 | 00:00:00 | | 2017-09-06 | 105,130 | 72.30 | 72.66 | 71.84 | 71.84 | 00:00:00 | | 2017-09-07 | 105,241 | 72.47 | 72.91 | 72.35 | 72.78 | 00:00:00 | | 2017-09-08 | 85,313 | 72.44 | 72.49 | 71.19 | 71.62 | 00:00:00 | | 2017-09-11 | 93,369 | 72.31 | 72.90 | 72.01 | 72.62 | 00:00:00 | | 2017-09-12 | 188,517 | 73.14 | 73.14 | 71.98 | 72.21 | 00:00:00 | | 2017-09-13 | 135,361 | 72.25 | 72.62 | 71.82 | 72.08 | 00:00:00 | | 2017-09-14 | 256,666 | 71.52 | 71.52 | 70.36 | 70.40 | 00:00:00 | | 2017-09-15 | 262,896 | 70.35 | 70.53 | 69.21 | 70.10 | 00:00:00 | | 2017-09-18 | 240,963 | 70.30 | 70.99 | 69.75 | 69.75 | 00:00:00 | | 2017-09-19 | 172,412 | 69.75 | 70.65 | 69.69 | 70.43 | 00:00:00 | | 2017-09-20 | 158,508 | 70.49 | 70.85 | 69.15 | 69.25 | 00:00:00 | | 2017-09-21 | 151,360 | 69.35 | 69.84 | 68.34 | 69.53 | 00:00:00 | | 2017-09-22 | 168,705 | 69.52 | 69.52 | 68.58 | 68.68 | 00:00:00 | | 2017-09-25 | 157,244 | 68.75 | 68.75 | 67.90 | 68.04 | 00:00:00 | | 2017-09-26 | 143,657 | 67.92 | 68.16 | 67.62 | 67.99 | 00:00:00 | | 2017-09-27 | 169,972 | 68.14 | 68.45 | 67.91 | 68.18 | 00:00:00 | | 2017-09-28 | 105,567 | 68.32 | 68.50 | 67.37 | 67.72 | 00:00:00 | | 2017-09-29 | 113,347 | 67.78 | 68.05 | 67.15 | 68.05 | 00:00:00 | | 2017-10-02 | 114,616 | 67.59 | 67.74 | 67.06 | 67.49 | 00:00:00 | | 2017-10-03 | 74,499 | 67.45 | 67.45 | 66.61 | 67.27 | 00:00:00 | | 2017-10-04 | 249,763 | 66.99 | 67.15 | 65.15 | 65.84 | 00:00:00 | | 2017-10-05 | 221,060 | 65.51 | 68.47 | 65.51 | 68.28 | 00:00:00 | | 2017-10-06 | 273,406 | 68.27 | 68.32 | 66.99 | 67.00 | 00:00:00 | | 2017-10-09 | 172,238 | 67.38 | 68.46 | 67.21 | 67.87 | 00:00:00 | | 2017-10-10 | 143,991 | 67.69 | 67.88 | 66.59 | 67.80 | 00:00:00 | | 2017-10-11 | 171,647 | 68.30 | 69.09 | 68.00 | 68.82 | 00:00:00 | | 2017-10-12 | 104,542 | 68.96 | 69.10 | 67.84 | 68.18 | 00:00:00 | | 2017-10-13 | 109,510 | 68.81 | 68.83 | 68.11 | 68.40 | 00:00:00 | | 2017-10-16 | 175,655 | 68.50 | 68.61 | 67.47 | 68.33 | 00:00:00 | | 2017-10-17 | 126,148 | 68.32 | 70.07 | 68.08 | 69.54 | 00:00:00 | | 2017-10-18 | 102,509 | 69.75 | 69.89 | 68.79 | 69.47 | 00:00:00 | | 2017-10-19 | 152,649 | 69.53 | 69.72 | 68.26 | 68.54 | 00:00:00 | | 2017-10-20 | 138,224 | 68.67 | 68.81 | 67.64 | 67.64 | 00:00:00 | | 2017-10-23 | 142,440 | 67.87 | 67.88 | 66.97 | 67.14 | 00:00:00 | | 2017-10-24 | 76,781 | 67.05 | 67.97 | 66.67 | 66.96 | 00:00:00 | | 2017-10-25 | 243,970 | 68.45 | 69.32 | 67.75 | 68.07 | 00:00:00 | | 2017-10-26 | 193,013 | 68.27 | 68.56 | 66.82 | 67.89 | 00:00:00 | | 2017-10-27 | 130,416 | 68.00 | 68.61 | 67.62 | 68.30 | 00:00:00 | | 2017-10-30 | 182,133 | 69.30 | 69.89 | 68.90 | 69.65 | 00:00:00 | | 2017-10-31 | 169,011 | 69.89 | 71.18 | 69.72 | 71.11 | 00:00:00 | | 2017-11-01 | 244,064 | 71.68 | 71.78 | 71.01 | 71.31 | 00:00:00 | | 2017-11-02 | 167,668 | 71.35 | 71.48 | 69.78 | 69.78 | 00:00:00 | | 2017-12-08 | 92,093 | 69.61 | 69.90 | 69.04 | 69.30 | 00:00:00 | | 2017-12-11 | 327,531 | 69.62 | 69.78 | 69.12 | 69.22 | 00:00:00 | | 2017-12-12 | 108,365 | 69.29 | 69.50 | 69.03 | 69.50 | 00:00:00 | | 2017-12-13 | 134,317 | 69.40 | 69.50 | 68.18 | 68.39 | 00:00:00 | | 2017-12-14 | 129,571 | 68.57 | 68.87 | 68.00 | 68.54 | 00:00:00 | | 2017-12-15 | 212,621 | 68.55 | 69.30 | 68.30 | 68.56 | 00:00:00 | | 2017-12-18 | 223,386 | 69.04 | 70.50 | 69.00 | 70.07 | 00:00:00 | | 2017-12-19 | 102,971 | 70.31 | 70.38 | 69.43 | 69.49 | 00:00:00 | | 2017-12-20 | 119,244 | 69.71 | 70.08 | 68.74 | 69.91 | 00:00:00 | | 2017-12-21 | 110,745 | 69.93 | 70.52 | 69.15 | 70.49 | 00:00:00 | | 2017-12-22 | 85,522 | 69.12 | 69.74 | 68.74 | 69.00 | 00:00:00 | | 2017-12-27 | 90,274 | 68.94 | 69.36 | 68.50 | 69.03 | 00:00:00 | | 2017-12-28 | 144,504 | 68.89 | 68.89 | 68.00 | 68.41 | 00:00:00 | | 2017-12-29 | 96,188 | 68.35 | 68.50 | 68.00 | 68.04 | 00:00:00 | | 2018-01-02 | 114,116 | 68.18 | 68.50 | 68.00 | 68.46 | 00:00:00 | | 2018-01-03 | 76,913 | 68.50 | 69.18 | 68.30 | 68.80 | 00:00:00 | | 2018-01-04 | 117,952 | 68.84 | 70.44 | 68.84 | 70.40 | 00:00:00 | | 2018-01-05 | 103,654 | 70.50 | 71.44 | 70.40 | 71.14 | 00:00:00 | | 2018-01-08 | 96,219 | 71.40 | 71.74 | 71.04 | 71.06 | 00:00:00 | | 2018-01-09 | 117,494 | 71.16 | 71.64 | 70.00 | 70.00 | 00:00:00 | | 2018-01-10 | 128,946 | 70.26 | 71.72 | 70.14 | 70.70 | 00:00:00 | | 2018-01-11 | 154,734 | 70.82 | 71.60 | 70.40 | 71.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
