|
 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 | | 2001-05-21 | 311,500 | 40.75 | 41.19 | 40.60 | 41.10 | 00:00:00 | | 2001-05-22 | 165,300 | 41.20 | 41.49 | 40.91 | 41.25 | 00:00:00 | | 2001-05-23 | 58,500 | 41.45 | 41.75 | 41.06 | 41.25 | 00:00:00 | | 2001-05-24 | 75,000 | 41.15 | 41.66 | 41.15 | 41.41 | 00:00:00 | | 2001-05-25 | 131,300 | 41.63 | 41.66 | 40.90 | 41.00 | 00:00:00 | | 2001-05-28 | 83,700 | 41.00 | 41.60 | 40.87 | 41.60 | 00:00:00 | | 2001-05-29 | 51,400 | 41.40 | 41.75 | 41.27 | 41.75 | 00:00:00 | | 2001-05-30 | 176,400 | 41.80 | 42.95 | 41.52 | 42.70 | 00:00:00 | | 2001-05-31 | 333,200 | 42.55 | 43.75 | 42.50 | 43.75 | 00:00:00 | | 2001-06-01 | 293,400 | 43.25 | 44.01 | 43.20 | 43.99 | 00:00:00 | | 2001-06-04 | 115,800 | 43.61 | 44.15 | 43.61 | 44.00 | 00:00:00 | | 2001-06-05 | 286,800 | 43.90 | 44.10 | 43.32 | 44.00 | 00:00:00 | | 2001-06-06 | 98,900 | 44.00 | 44.20 | 43.70 | 43.75 | 00:00:00 | | 2001-06-07 | 352,900 | 43.75 | 44.25 | 43.50 | 43.80 | 00:00:00 | | 2001-06-08 | 131,400 | 44.00 | 44.40 | 44.00 | 44.25 | 00:00:00 | | 2001-06-11 | 139,300 | 44.05 | 44.40 | 44.00 | 44.40 | 00:00:00 | | 2001-06-12 | 269,200 | 44.44 | 45.95 | 44.00 | 45.95 | 00:00:00 | | 2001-06-13 | 166,900 | 45.55 | 45.74 | 44.50 | 44.50 | 00:00:00 | | 2001-06-14 | 181,000 | 44.50 | 44.79 | 43.51 | 44.08 | 00:00:00 | | 2001-06-15 | 249,300 | 44.17 | 44.65 | 43.80 | 44.40 | 00:00:00 | | 2001-06-18 | 176,600 | 43.82 | 44.40 | 43.30 | 43.30 | 00:00:00 | | 2001-06-19 | 169,600 | 43.47 | 44.69 | 43.46 | 43.95 | 00:00:00 | | 2001-06-20 | 108,300 | 44.29 | 44.29 | 43.30 | 43.94 | 00:00:00 | | 2001-06-21 | 182,800 | 44.20 | 44.20 | 43.10 | 43.10 | 00:00:00 | | 2001-06-22 | 77,200 | 43.22 | 43.85 | 42.51 | 42.60 | 00:00:00 | | 2001-06-25 | 144,300 | 42.00 | 43.25 | 41.80 | 43.23 | 00:00:00 | | 2001-06-26 | 204,600 | 42.65 | 42.69 | 42.26 | 42.50 | 00:00:00 | | 2001-06-27 | 224,600 | 42.85 | 43.83 | 42.51 | 43.83 | 00:00:00 | | 2001-06-28 | 329,500 | 44.00 | 44.00 | 42.70 | 43.95 | 00:00:00 | | 2001-06-29 | 352,000 | 44.19 | 44.19 | 43.35 | 44.00 | 00:00:00 | | 2001-07-02 | 121,500 | 44.20 | 44.65 | 43.61 | 43.75 | 00:00:00 | | 2001-07-03 | 130,600 | 43.31 | 43.82 | 43.00 | 43.70 | 00:00:00 | | 2001-07-04 | 71,900 | 43.70 | 43.82 | 43.10 | 43.53 | 00:00:00 | | 2001-07-05 | 109,300 | 43.25 | 44.09 | 43.25 | 44.02 | 00:00:00 | | 2001-07-06 | 165,700 | 43.90 | 43.99 | 43.02 | 43.50 | 00:00:00 | | 2001-07-09 | 100,400 | 43.50 | 43.80 | 42.65 | 42.65 | 00:00:00 | | 2001-07-10 | 39,900 | 43.00 | 43.40 | 42.50 | 42.94 | 00:00:00 | | 2001-07-11 | 129,100 | 42.94 | 43.99 | 42.50 | 42.76 | 00:00:00 | | 2001-07-12 | 149,900 | 43.00 | 43.40 | 42.00 | 42.35 | 00:00:00 | | 2001-07-13 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2001-07-16 | 80,300 | 42.94 | 42.94 | 41.65 | 42.50 | 00:00:00 | | 2001-07-17 | 45,500 | 42.49 | 43.49 | 42.49 | 43.30 | 00:00:00 | | 2001-07-18 | 75,300 | 43.48 | 43.48 | 42.11 | 42.25 | 00:00:00 | | 2001-07-19 | 59,000 | 42.05 | 43.89 | 42.05 | 42.65 | 00:00:00 | | 2001-07-20 | 136,400 | 43.00 | 43.03 | 42.55 | 42.64 | 00:00:00 | | 2001-07-23 | 29,700 | 42.41 | 43.15 | 42.41 | 42.50 | 00:00:00 | | 2001-07-24 | 48,700 | 42.49 | 43.50 | 42.40 | 43.25 | 00:00:00 | | 2001-07-25 | 86,900 | 42.55 | 42.74 | 41.53 | 42.00 | 00:00:00 | | 2001-07-26 | 72,900 | 42.08 | 42.65 | 41.86 | 42.14 | 00:00:00 | | 2001-07-27 | 94,200 | 41.80 | 42.80 | 41.50 | 42.10 | 00:00:00 | | 2001-07-30 | 59,600 | 42.00 | 43.35 | 41.55 | 43.00 | 00:00:00 | | 2001-07-31 | 119,200 | 42.80 | 43.50 | 42.15 | 43.50 | 00:00:00 | | 2001-08-01 | 79,200 | 42.75 | 43.55 | 42.62 | 42.85 | 00:00:00 | | 2001-08-02 | 61,500 | 42.99 | 43.96 | 42.99 | 43.25 | 00:00:00 | | 2001-08-03 | 22,100 | 43.78 | 43.89 | 43.11 | 43.77 | 00:00:00 | | 2001-08-06 | 29,000 | 43.46 | 44.30 | 43.46 | 43.94 | 00:00:00 | | 2001-08-07 | 27,200 | 43.60 | 44.34 | 43.48 | 43.56 | 00:00:00 | | 2001-08-08 | 88,500 | 43.58 | 43.99 | 43.20 | 43.95 | 00:00:00 | | 2001-08-09 | 73,800 | 43.55 | 44.25 | 43.55 | 43.92 | 00:00:00 | | 2001-08-10 | 74,300 | 44.00 | 44.23 | 43.31 | 44.00 | 00:00:00 | | 2001-08-13 | 33,600 | 44.07 | 44.24 | 43.40 | 44.00 | 00:00:00 | | 2001-08-14 | 59,100 | 44.00 | 44.25 | 43.80 | 44.00 | 00:00:00 | | 2001-08-15 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2001-08-16 | 127,500 | 43.99 | 43.99 | 43.56 | 43.67 | 00:00:00 | | 2001-08-17 | 248,100 | 43.90 | 44.00 | 43.10 | 43.35 | 00:00:00 | | 2001-08-20 | 111,000 | 43.35 | 44.20 | 43.35 | 43.90 | 00:00:00 | | 2001-08-21 | 69,500 | 43.60 | 44.39 | 43.60 | 43.70 | 00:00:00 | | 2001-08-22 | 101,600 | 43.71 | 44.00 | 43.70 | 44.00 | 00:00:00 | | 2001-08-23 | 273,300 | 44.07 | 44.07 | 43.71 | 44.00 | 00:00:00 | | 2001-08-24 | 109,200 | 44.30 | 44.49 | 44.13 | 44.49 | 00:00:00 | | 2001-08-27 | 101,000 | 44.30 | 44.44 | 44.00 | 44.00 | 00:00:00 | | 2001-08-28 | 51,700 | 44.35 | 44.40 | 44.00 | 44.00 | 00:00:00 | | 2001-08-29 | 72,700 | 44.05 | 44.40 | 44.00 | 44.06 | 00:00:00 | | 2001-08-30 | 98,800 | 44.01 | 44.26 | 43.75 | 43.75 | 00:00:00 | | 2001-08-31 | 101,700 | 43.72 | 44.50 | 43.72 | 44.50 | 00:00:00 | | 2001-09-03 | 22,500 | 44.34 | 44.44 | 43.85 | 44.00 | 00:00:00 | | 2001-09-04 | 67,900 | 44.00 | 44.45 | 43.01 | 43.09 | 00:00:00 | | 2001-09-05 | 125,700 | 43.38 | 43.50 | 42.50 | 42.50 | 00:00:00 | | 2001-09-06 | 136,000 | 42.63 | 42.85 | 41.40 | 41.40 | 00:00:00 | | 2001-09-07 | 194,600 | 41.40 | 42.17 | 39.60 | 40.30 | 00:00:00 | | 2001-09-10 | 112,100 | 40.30 | 41.38 | 39.51 | 40.31 | 00:00:00 | | 2001-09-11 | 100,200 | 40.87 | 40.87 | 38.00 | 38.00 | 00:00:00 | | 2001-09-12 | 86,000 | 35.00 | 39.89 | 35.00 | 39.39 | 00:00:00 | | 2001-09-13 | 92,200 | 38.51 | 39.75 | 38.30 | 39.75 | 00:00:00 | | 2001-09-14 | 106,900 | 39.75 | 39.75 | 38.35 | 38.35 | 00:00:00 | | 2001-09-17 | 174,200 | 38.14 | 39.15 | 37.01 | 37.75 | 00:00:00 | | 2001-09-18 | 60,500 | 37.28 | 38.00 | 37.00 | 37.20 | 00:00:00 | | 2001-09-19 | 338,100 | 37.30 | 37.57 | 37.00 | 37.25 | 00:00:00 | | 2001-09-20 | 94,200 | 36.90 | 37.25 | 36.50 | 36.65 | 00:00:00 | | 2001-09-21 | 276,700 | 36.50 | 37.10 | 36.00 | 36.95 | 00:00:00 | | 2001-09-24 | 73,700 | 37.50 | 37.95 | 36.30 | 37.00 | 00:00:00 | | 2001-09-25 | 135,400 | 37.85 | 37.85 | 36.20 | 37.00 | 00:00:00 | | 2001-09-26 | 91,300 | 37.00 | 37.85 | 36.51 | 36.90 | 00:00:00 | | 2001-09-27 | 100,500 | 37.00 | 37.95 | 36.52 | 37.50 | 00:00:00 | | 2001-09-28 | 0 | 37.50 | 37.50 | 37.50 | 37.50 | 00:00:00 | | 2001-10-01 | 150,800 | 37.50 | 38.30 | 37.30 | 38.00 | 00:00:00 | | 2001-10-02 | 180,100 | 37.81 | 38.74 | 37.81 | 38.47 | 00:00:00 | | 2001-10-03 | 154,500 | 38.77 | 39.24 | 38.10 | 38.80 | 00:00:00 | | 2001-10-04 | 132,700 | 39.20 | 39.68 | 38.73 | 38.98 | 00:00:00 | | 2001-10-05 | 88,800 | 38.70 | 39.75 | 38.00 | 38.55 | 00:00:00 | | 2001-10-08 | 71,800 | 38.06 | 39.59 | 38.05 | 39.10 | 00:00:00 | | 2001-10-09 | 106,300 | 39.00 | 39.30 | 38.50 | 38.50 | 00:00:00 | | 2001-10-10 | 57,500 | 38.60 | 39.10 | 38.50 | 38.80 | 00:00:00 | | 2001-10-11 | 77,300 | 39.00 | 39.30 | 38.50 | 39.25 | 00:00:00 | | 2001-10-12 | 0 | 39.25 | 39.25 | 39.25 | 39.25 | 00:00:00 | | 2001-10-15 | 87,200 | 39.00 | 39.48 | 39.00 | 39.06 | 00:00:00 | | 2001-10-16 | 0 | 39.06 | 39.06 | 39.06 | 39.06 | 00:00:00 | | 2001-10-17 | 83,000 | 39.80 | 39.90 | 39.15 | 39.90 | 00:00:00 | | 2001-10-18 | 104,200 | 39.90 | 40.48 | 39.70 | 39.95 | 00:00:00 | | 2001-10-19 | 117,700 | 39.94 | 40.15 | 38.50 | 38.50 | 00:00:00 | | 2001-10-22 | 84,900 | 38.95 | 39.30 | 38.00 | 39.29 | 00:00:00 | | 2001-10-23 | 44,100 | 39.00 | 39.28 | 38.52 | 38.84 | 00:00:00 | | 2001-10-24 | 95,100 | 38.75 | 39.36 | 38.07 | 38.70 | 00:00:00 | | 2001-10-25 | 79,500 | 38.89 | 38.89 | 37.30 | 37.49 | 00:00:00 | | 2001-10-26 | 0 | 37.49 | 37.49 | 37.49 | 37.49 | 00:00:00 | | 2001-10-29 | 173,700 | 38.29 | 38.29 | 37.72 | 38.00 | 00:00:00 | | 2001-10-30 | 74,600 | 37.10 | 38.48 | 37.10 | 38.00 | 00:00:00 | | 2001-10-31 | 116,300 | 38.40 | 39.49 | 38.20 | 39.49 | 00:00:00 | | 2001-11-01 | 49,300 | 39.38 | 39.50 | 38.56 | 39.50 | 00:00:00 | | 2001-11-02 | 74,000 | 39.29 | 39.50 | 37.80 | 38.10 | 00:00:00 | | 2001-11-05 | 83,800 | 38.30 | 39.72 | 38.12 | 39.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
