|
 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 | | 2018-01-11 | 154,734 | 70.82 | 71.60 | 70.40 | 71.28 | 00:00:00 | | 2018-01-12 | 117,351 | 71.58 | 71.78 | 70.54 | 70.82 | 00:00:00 | | 2018-01-15 | 211,649 | 71.22 | 73.56 | 70.92 | 73.20 | 00:00:00 | | 2018-01-16 | 369,791 | 73.70 | 75.68 | 73.52 | 74.64 | 00:00:00 | | 2018-01-17 | 183,666 | 74.66 | 74.76 | 73.20 | 73.96 | 00:00:00 | | 2018-01-18 | 175,543 | 74.26 | 74.26 | 73.24 | 74.04 | 00:00:00 | | 2018-01-19 | 118,570 | 73.88 | 74.96 | 73.52 | 74.80 | 00:00:00 | | 2018-01-22 | 126,790 | 75.00 | 75.46 | 74.72 | 75.16 | 00:00:00 | | 2018-01-23 | 127,753 | 75.40 | 76.06 | 75.20 | 76.00 | 00:00:00 | | 2018-01-24 | 125,161 | 75.98 | 76.20 | 75.12 | 75.60 | 00:00:00 | | 2018-01-25 | 121,186 | 75.56 | 76.00 | 74.94 | 75.38 | 00:00:00 | | 2018-01-26 | 137,960 | 75.70 | 75.70 | 74.02 | 74.16 | 00:00:00 | | 2018-01-29 | 164,534 | 74.26 | 74.58 | 73.34 | 73.40 | 00:00:00 | | 2018-01-30 | 198,561 | 73.00 | 73.08 | 71.42 | 72.10 | 00:00:00 | | 2018-01-31 | 160,796 | 72.30 | 73.16 | 72.12 | 72.94 | 00:00:00 | | 2018-02-01 | 154,611 | 73.26 | 74.08 | 72.36 | 72.54 | 00:00:00 | | 2018-02-02 | 150,968 | 72.54 | 72.60 | 70.76 | 70.80 | 00:00:00 | | 2018-02-05 | 177,278 | 70.56 | 70.94 | 69.02 | 69.02 | 00:00:00 | | 2018-02-06 | 280,135 | 68.00 | 68.88 | 66.50 | 67.16 | 00:00:00 | | 2018-02-07 | 214,210 | 68.20 | 68.52 | 67.40 | 68.20 | 00:00:00 | | 2018-02-08 | 260,974 | 68.10 | 68.10 | 66.72 | 66.88 | 00:00:00 | | 2018-02-09 | 357,197 | 67.36 | 69.24 | 66.94 | 67.42 | 00:00:00 | | 2018-02-12 | 170,635 | 68.12 | 69.00 | 67.68 | 68.78 | 00:00:00 | | 2018-02-13 | 128,410 | 68.96 | 68.96 | 67.50 | 67.60 | 00:00:00 | | 2018-02-14 | 124,420 | 68.02 | 68.40 | 67.48 | 67.72 | 00:00:00 | | 2018-02-15 | 116,808 | 68.30 | 68.30 | 66.92 | 66.92 | 00:00:00 | | 2018-02-16 | 142,339 | 67.28 | 68.30 | 67.22 | 67.56 | 00:00:00 | | 2018-02-19 | 99,455 | 67.90 | 68.32 | 67.04 | 67.40 | 00:00:00 | | 2018-02-20 | 133,952 | 67.58 | 67.80 | 67.20 | 67.56 | 00:00:00 | | 2018-02-21 | 134,460 | 67.60 | 67.60 | 66.02 | 66.12 | 00:00:00 | | 2018-02-22 | 198,778 | 65.70 | 67.30 | 65.54 | 67.30 | 00:00:00 | | 2018-02-23 | 127,204 | 67.50 | 68.78 | 66.86 | 68.70 | 00:00:00 | | 2018-02-26 | 125,548 | 68.96 | 69.58 | 68.30 | 69.40 | 00:00:00 | | 2018-02-27 | 317,523 | 70.10 | 71.66 | 68.50 | 70.56 | 00:00:00 | | 2018-02-28 | 204,064 | 70.20 | 70.42 | 69.40 | 69.74 | 00:00:00 | | 2018-03-01 | 256,732 | 69.50 | 69.78 | 67.18 | 67.28 | 00:00:00 | | 2018-03-02 | 201,741 | 66.98 | 67.40 | 65.28 | 65.80 | 00:00:00 | | 2018-03-05 | 234,053 | 65.28 | 66.68 | 64.50 | 66.50 | 00:00:00 | | 2018-03-06 | 258,247 | 67.02 | 67.46 | 65.10 | 65.30 | 00:00:00 | | 2018-03-07 | 202,432 | 65.02 | 65.28 | 64.50 | 65.00 | 00:00:00 | | 2018-03-08 | 286,125 | 65.26 | 65.70 | 64.22 | 64.66 | 00:00:00 | | 2018-03-09 | 180,956 | 64.74 | 65.12 | 64.30 | 64.90 | 00:00:00 | | 2018-03-12 | 156,557 | 65.26 | 65.60 | 64.04 | 64.32 | 00:00:00 | | 2018-03-13 | 231,413 | 64.56 | 65.88 | 64.24 | 64.32 | 00:00:00 | | 2018-03-14 | 152,138 | 64.42 | 65.02 | 64.06 | 64.38 | 00:00:00 | | 2018-03-15 | 107,874 | 64.82 | 64.92 | 64.10 | 64.66 | 00:00:00 | | 2018-03-16 | 165,906 | 64.94 | 65.16 | 64.36 | 64.52 | 00:00:00 | | 2018-03-19 | 151,510 | 64.52 | 64.72 | 63.20 | 63.36 | 00:00:00 | | 2018-03-20 | 248,813 | 63.36 | 63.84 | 61.92 | 62.54 | 00:00:00 | | 2018-03-21 | 168,911 | 62.70 | 62.90 | 62.06 | 62.52 | 00:00:00 | | 2018-03-22 | 212,242 | 61.94 | 62.48 | 60.58 | 61.10 | 00:00:00 | | 2018-03-23 | 242,171 | 60.50 | 60.84 | 59.54 | 60.26 | 00:00:00 | | 2018-03-26 | 137,641 | 60.50 | 60.50 | 59.46 | 59.82 | 00:00:00 | | 2018-03-27 | 315,866 | 60.56 | 60.56 | 59.44 | 60.08 | 00:00:00 | | 2018-03-28 | 457,127 | 59.66 | 62.98 | 59.66 | 62.44 | 00:00:00 | | 2018-03-29 | 293,443 | 62.66 | 62.66 | 61.22 | 61.72 | 00:00:00 | | 2018-04-03 | 347,354 | 61.68 | 62.86 | 61.24 | 62.54 | 00:00:00 | | 2018-04-04 | 192,394 | 62.64 | 63.06 | 61.80 | 62.72 | 00:00:00 | | 2018-04-05 | 274,128 | 63.36 | 65.00 | 63.06 | 64.88 | 00:00:00 | | 2018-04-06 | 257,846 | 65.44 | 66.38 | 64.90 | 65.80 | 00:00:00 | | 2018-04-09 | 339,599 | 66.26 | 66.90 | 65.66 | 65.84 | 00:00:00 | | 2018-04-10 | 191,216 | 66.26 | 66.50 | 65.88 | 66.30 | 00:00:00 | | 2018-04-11 | 262,662 | 66.30 | 67.30 | 65.62 | 65.94 | 00:00:00 | | 2018-04-12 | 194,134 | 65.72 | 67.30 | 65.32 | 66.82 | 00:00:00 | | 2018-04-13 | 172,988 | 66.90 | 68.14 | 66.86 | 68.00 | 00:00:00 | | 2018-04-16 | 169,675 | 68.10 | 68.40 | 66.80 | 67.10 | 00:00:00 | | 2018-04-17 | 292,519 | 67.20 | 67.30 | 65.40 | 65.74 | 00:00:00 | | 2018-04-18 | 162,621 | 66.00 | 66.94 | 65.88 | 66.26 | 00:00:00 | | 2018-04-19 | 166,829 | 66.30 | 68.00 | 66.30 | 67.18 | 00:00:00 | | 2018-04-20 | 156,751 | 67.48 | 68.26 | 66.94 | 67.24 | 00:00:00 | | 2018-04-23 | 146,297 | 67.38 | 67.68 | 66.90 | 67.22 | 00:00:00 | | 2018-04-24 | 167,968 | 67.38 | 68.60 | 67.24 | 67.92 | 00:00:00 | | 2018-04-25 | 148,911 | 67.76 | 68.66 | 67.26 | 68.66 | 00:00:00 | | 2018-04-26 | 154,254 | 68.90 | 69.48 | 68.64 | 68.78 | 00:00:00 | | 2018-04-27 | 153,764 | 68.84 | 69.96 | 68.84 | 69.22 | 00:00:00 | | 2018-04-30 | 156,298 | 69.76 | 70.70 | 69.34 | 69.42 | 00:00:00 | | 2018-05-02 | 148,454 | 69.76 | 69.82 | 68.42 | 69.20 | 00:00:00 | | 2018-05-03 | 146,804 | 69.34 | 69.60 | 68.10 | 68.30 | 00:00:00 | | 2018-05-04 | 204,617 | 68.62 | 68.88 | 67.20 | 67.82 | 00:00:00 | | 2018-05-07 | 255,164 | 68.20 | 68.40 | 67.80 | 67.86 | 00:00:00 | | 2018-05-08 | 204,286 | 67.98 | 68.24 | 67.22 | 67.54 | 00:00:00 | | 2018-05-09 | 120,900 | 67.54 | 68.38 | 67.28 | 68.38 | 00:00:00 | | 2018-05-10 | 119,984 | 68.78 | 69.00 | 67.92 | 68.32 | 00:00:00 | | 2018-05-11 | 246,994 | 68.70 | 69.00 | 67.08 | 67.14 | 00:00:00 | | 2018-05-14 | 541,779 | 67.20 | 68.06 | 65.10 | 66.84 | 00:00:00 | | 2018-05-15 | 253,519 | 67.08 | 67.82 | 66.94 | 67.42 | 00:00:00 | | 2018-05-16 | 279,040 | 67.64 | 68.36 | 66.50 | 66.82 | 00:00:00 | | 2018-05-17 | 203,420 | 67.00 | 67.88 | 66.98 | 67.62 | 00:00:00 | | 2018-05-18 | 274,446 | 67.82 | 67.86 | 67.12 | 67.20 | 00:00:00 | | 2018-05-21 | 270,002 | 67.90 | 68.38 | 67.36 | 68.16 | 00:00:00 | | 2018-05-22 | 210,302 | 67.74 | 69.22 | 67.54 | 68.80 | 00:00:00 | | 2018-05-23 | 223,855 | 68.74 | 68.74 | 67.20 | 67.24 | 00:00:00 | | 2018-05-24 | 210,221 | 67.60 | 68.06 | 67.18 | 67.60 | 00:00:00 | | 2018-05-25 | 316,183 | 68.04 | 68.12 | 65.08 | 65.46 | 00:00:00 | | 2018-05-28 | 181,045 | 65.80 | 66.20 | 64.80 | 65.12 | 00:00:00 | | 2018-05-29 | 296,728 | 65.00 | 65.00 | 63.58 | 64.32 | 00:00:00 | | 2018-05-30 | 263,906 | 64.60 | 66.72 | 64.26 | 66.12 | 00:00:00 | | 2018-05-31 | 18,814 | 66.50 | 66.72 | 66.10 | 66.20 | 00:00:00 | | 2018-06-01 | 183,398 | 65.00 | 66.86 | 65.00 | 66.42 | 00:00:00 | | 2018-06-06 | 279,877 | 70.00 | 72.50 | 69.94 | 71.70 | 00:00:00 | | 2018-06-08 | 157,389 | 71.94 | 72.42 | 70.68 | 71.88 | 00:00:00 | | 2018-06-11 | 64,304 | 72.60 | 72.86 | 70.84 | 70.94 | 00:00:00 | | 2018-06-12 | 41,256 | 71.58 | 71.82 | 70.78 | 71.62 | 00:00:00 | | 2018-06-13 | 57,594 | 71.78 | 72.28 | 71.18 | 71.64 | 00:00:00 | | 2018-06-14 | 47,227 | 71.00 | 71.70 | 70.60 | 71.24 | 00:00:00 | | 2018-06-15 | 315,081 | 72.00 | 72.00 | 70.62 | 71.64 | 00:00:00 | | 2018-06-18 | 66,548 | 71.64 | 72.00 | 70.76 | 71.14 | 00:00:00 | | 2018-06-25 | 94,523 | 72.00 | 72.06 | 71.16 | 71.90 | 00:00:00 | | 2018-06-26 | 210,714 | 72.00 | 73.94 | 72.24 | 73.64 | 00:00:00 | | 2018-06-27 | 232,873 | 72.46 | 75.50 | 72.68 | 74.24 | 00:00:00 | | 2018-06-29 | 132,261 | 71.08 | 71.22 | 70.34 | 70.92 | 00:00:00 | | 2018-07-02 | 135,764 | 70.30 | 71.36 | 69.14 | 70.64 | 00:00:00 | | 2018-07-03 | 147,298 | 71.30 | 71.36 | 70.28 | 70.52 | 00:00:00 | | 2018-07-04 | 102,852 | 70.70 | 71.48 | 70.70 | 71.36 | 00:00:00 | | 2018-07-05 | 76,931 | 71.50 | 71.68 | 70.86 | 71.02 | 00:00:00 | | 2018-07-06 | 91,760 | 71.02 | 71.38 | 70.44 | 70.76 | 00:00:00 | | 2018-07-09 | 50,823 | 71.06 | 71.28 | 70.32 | 70.72 | 00:00:00 | | 2018-07-10 | 94,563 | 70.38 | 70.90 | 69.94 | 69.98 | 00:00:00 | | 2018-07-11 | 117,904 | 69.58 | 69.58 | 68.22 | 68.22 | 00:00:00 | | 2018-07-12 | 108,235 | 68.32 | 69.46 | 68.06 | 69.40 | 00:00:00 | | 2018-07-13 | 136,612 | 69.48 | 69.50 | 68.46 | 68.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
