|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-13 | 136,612 | 69.48 | 69.50 | 68.46 | 68.60 | 00:00:00 | | 2018-07-16 | 109,772 | 68.70 | 69.72 | 68.60 | 69.20 | 00:00:00 | | 2018-07-17 | 133,407 | 69.16 | 70.00 | 68.70 | 69.72 | 00:00:00 | | 2018-07-18 | 134,074 | 70.00 | 70.00 | 68.98 | 69.36 | 00:00:00 | | 2018-07-19 | 96,296 | 68.90 | 69.52 | 68.74 | 69.22 | 00:00:00 | | 2018-07-20 | 139,654 | 69.22 | 70.04 | 69.14 | 69.82 | 00:00:00 | | 2018-07-23 | 183,795 | 70.16 | 70.18 | 68.94 | 69.38 | 00:00:00 | | 2018-07-24 | 167,097 | 69.34 | 69.34 | 68.54 | 68.62 | 00:00:00 | | 2018-07-25 | 118,578 | 68.80 | 69.18 | 68.32 | 68.68 | 00:00:00 | | 2018-07-26 | 116,676 | 68.60 | 69.62 | 68.60 | 69.44 | 00:00:00 | | 2018-07-27 | 321,916 | 69.60 | 73.50 | 69.58 | 73.22 | 00:00:00 | | 2018-07-30 | 221,079 | 72.76 | 74.56 | 72.66 | 74.12 | 00:00:00 | | 2018-07-31 | 136,127 | 73.74 | 74.12 | 73.28 | 73.52 | 00:00:00 | | 2018-08-01 | 178,472 | 73.20 | 74.58 | 72.52 | 73.48 | 00:00:00 | | 2018-08-02 | 7,745 | 73.34 | 73.74 | 73.12 | 73.28 | 00:00:00 | | 2018-08-03 | 150,291 | 73.10 | 73.42 | 72.70 | 73.00 | 00:00:00 | | 2018-08-06 | 137,110 | 73.00 | 73.32 | 72.76 | 72.90 | 00:00:00 | | 2018-08-07 | 136,677 | 72.96 | 73.68 | 72.78 | 73.24 | 00:00:00 | | 2018-08-08 | 173,202 | 73.48 | 73.98 | 72.98 | 73.76 | 00:00:00 | | 2018-08-09 | 117,871 | 73.70 | 74.00 | 73.08 | 73.40 | 00:00:00 | | 2018-08-10 | 115,332 | 73.04 | 73.22 | 72.78 | 73.04 | 00:00:00 | | 2018-08-13 | 106,025 | 72.74 | 73.48 | 72.18 | 72.88 | 00:00:00 | | 2018-08-14 | 88,218 | 73.38 | 73.38 | 71.80 | 72.28 | 00:00:00 | | 2018-08-15 | 41,894 | 72.48 | 72.48 | 71.06 | 71.58 | 00:00:00 | | 2018-08-16 | 66,173 | 71.36 | 71.54 | 70.60 | 70.98 | 00:00:00 | | 2018-08-17 | 54,450 | 71.18 | 71.58 | 70.68 | 71.10 | 00:00:00 | | 2018-08-20 | 109,148 | 71.36 | 72.16 | 71.26 | 71.62 | 00:00:00 | | 2018-08-21 | 90,683 | 71.62 | 72.94 | 71.44 | 72.88 | 00:00:00 | | 2018-08-22 | 183,809 | 73.20 | 74.70 | 72.84 | 74.20 | 00:00:00 | | 2018-08-23 | 139,603 | 74.40 | 74.88 | 74.32 | 74.62 | 00:00:00 | | 2018-08-24 | 90,716 | 74.44 | 74.84 | 74.44 | 74.68 | 00:00:00 | | 2018-08-27 | 101,009 | 74.80 | 75.38 | 74.58 | 75.32 | 00:00:00 | | 2018-08-28 | 102,836 | 75.40 | 75.94 | 74.92 | 75.68 | 00:00:00 | | 2018-08-29 | 172,339 | 75.80 | 76.28 | 75.22 | 76.28 | 00:00:00 | | 2018-08-30 | 138,372 | 76.28 | 76.58 | 75.60 | 76.58 | 00:00:00 | | 2018-08-31 | 104,584 | 76.58 | 76.58 | 74.80 | 75.84 | 00:00:00 | | 2018-09-03 | 91,027 | 75.84 | 76.58 | 75.46 | 75.60 | 00:00:00 | | 2018-09-04 | 162,240 | 76.06 | 76.26 | 74.94 | 75.18 | 00:00:00 | | 2018-09-05 | 129,613 | 75.24 | 75.92 | 75.22 | 75.46 | 00:00:00 | | 2018-09-06 | 135,307 | 75.36 | 75.78 | 74.40 | 74.66 | 00:00:00 | | 2018-09-07 | 157,839 | 74.40 | 74.42 | 72.48 | 73.34 | 00:00:00 | | 2018-09-10 | 117,517 | 73.76 | 74.30 | 73.28 | 73.90 | 00:00:00 | | 2018-09-11 | 76,591 | 74.16 | 74.60 | 73.56 | 74.60 | 00:00:00 | | 2018-09-12 | 113,680 | 74.76 | 75.12 | 74.22 | 75.12 | 00:00:00 | | 2018-09-13 | 63,075 | 75.10 | 75.68 | 74.80 | 74.84 | 00:00:00 | | 2018-09-14 | 47,997 | 75.34 | 75.34 | 74.70 | 75.00 | 00:00:00 | | 2018-09-24 | 52,798 | 75.92 | 76.20 | 74.92 | 75.14 | 00:00:00 | | 2018-09-25 | 55,303 | 75.36 | 76.06 | 75.10 | 75.32 | 00:00:00 | | 2018-09-26 | 109,708 | 75.60 | 77.00 | 75.16 | 77.00 | 00:00:00 | | 2018-09-27 | 192,263 | 76.66 | 78.38 | 76.24 | 77.68 | 00:00:00 | | 2018-09-28 | 126,914 | 77.36 | 78.18 | 77.20 | 78.06 | 00:00:00 | | 2018-10-01 | 111,945 | 78.18 | 78.84 | 77.56 | 77.90 | 00:00:00 | | 2018-10-02 | 170,171 | 77.60 | 78.50 | 76.60 | 78.38 | 00:00:00 | | 2018-10-03 | 43,322 | 78.50 | 78.66 | 77.90 | 78.62 | 00:00:00 | | 2018-10-04 | 180,537 | 77.90 | 78.10 | 75.54 | 75.76 | 00:00:00 | | 2018-10-05 | 174,948 | 76.10 | 77.24 | 75.06 | 76.84 | 00:00:00 | | 2018-10-08 | 127,025 | 76.66 | 78.00 | 76.48 | 77.56 | 00:00:00 | | 2018-10-09 | 158,256 | 77.80 | 79.10 | 77.64 | 79.00 | 00:00:00 | | 2018-10-10 | 276,267 | 79.00 | 79.00 | 77.28 | 77.90 | 00:00:00 | | 2018-10-11 | 259,676 | 76.50 | 76.74 | 74.50 | 74.50 | 00:00:00 | | 2018-10-12 | 220,810 | 74.94 | 75.00 | 70.96 | 71.54 | 00:00:00 | | 2018-10-15 | 198,983 | 71.12 | 72.72 | 70.82 | 72.62 | 00:00:00 | | 2018-10-16 | 145,555 | 73.86 | 75.14 | 73.14 | 74.90 | 00:00:00 | | 2018-10-17 | 121,793 | 75.40 | 75.46 | 74.62 | 75.24 | 00:00:00 | | 2018-10-18 | 38,395 | 75.34 | 75.88 | 75.00 | 75.64 | 00:00:00 | | 2018-10-19 | 122,243 | 74.50 | 75.62 | 74.30 | 74.80 | 00:00:00 | | 2018-10-22 | 80,575 | 75.24 | 75.24 | 74.04 | 74.06 | 00:00:00 | | 2018-10-23 | 118,418 | 72.60 | 73.60 | 72.60 | 72.98 | 00:00:00 | | 2018-10-24 | 126,047 | 73.24 | 74.56 | 73.20 | 73.84 | 00:00:00 | | 2018-10-25 | 135,679 | 73.44 | 74.64 | 73.20 | 74.46 | 00:00:00 | | 2018-10-26 | 104,643 | 73.80 | 74.50 | 73.64 | 74.50 | 00:00:00 | | 2018-10-29 | 58,767 | 74.04 | 74.68 | 73.80 | 74.20 | 00:00:00 | | 2018-10-30 | 98,118 | 74.20 | 74.78 | 73.72 | 74.58 | 00:00:00 | | 2018-10-31 | 61,316 | 74.90 | 75.64 | 74.14 | 74.36 | 00:00:00 | | 2018-11-01 | 69,007 | 74.56 | 75.50 | 74.44 | 75.24 | 00:00:00 | | 2018-11-02 | 130,934 | 76.00 | 76.30 | 75.60 | 76.26 | 00:00:00 | | 2018-11-05 | 116,434 | 76.46 | 77.98 | 76.26 | 77.98 | 00:00:00 | | 2018-11-06 | 117,760 | 77.38 | 78.74 | 77.36 | 78.70 | 00:00:00 | | 2018-11-07 | 122,119 | 78.70 | 79.72 | 78.60 | 79.40 | 00:00:00 | | 2018-11-08 | 141,289 | 79.04 | 79.88 | 79.02 | 79.68 | 00:00:00 | | 2018-11-09 | 171,523 | 79.76 | 80.94 | 79.32 | 80.92 | 00:00:00 | | 2018-11-12 | 129,239 | 80.82 | 81.64 | 80.50 | 80.92 | 00:00:00 | | 2018-11-13 | 331,920 | 80.68 | 81.00 | 77.86 | 78.08 | 00:00:00 | | 2018-11-15 | 51,729 | 77.02 | 78.60 | 77.02 | 78.34 | 00:00:00 | | 2018-11-16 | 142,328 | 77.32 | 78.72 | 76.80 | 78.44 | 00:00:00 | | 2018-11-20 | 82,901 | 79.00 | 79.62 | 78.92 | 79.08 | 00:00:00 | | 2018-11-21 | 87,097 | 78.28 | 78.92 | 77.92 | 78.84 | 00:00:00 | | 2018-11-22 | 66,929 | 79.02 | 79.92 | 78.50 | 78.84 | 00:00:00 | | 2018-11-23 | 61,581 | 78.80 | 79.12 | 78.14 | 78.58 | 00:00:00 | | 2018-11-26 | 85,663 | 78.90 | 80.16 | 78.88 | 79.26 | 00:00:00 | | 2018-11-27 | 115,311 | 79.84 | 80.80 | 79.66 | 80.14 | 00:00:00 | | 2018-11-28 | 88,877 | 80.30 | 81.06 | 80.10 | 80.52 | 00:00:00 | | 2018-11-29 | 99,139 | 80.74 | 81.22 | 80.20 | 81.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
