|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 83,800 | 38.30 | 39.72 | 38.12 | 39.70 | 00:00:00 | | 2001-11-06 | 159,300 | 39.70 | 39.70 | 38.51 | 38.90 | 00:00:00 | | 2001-11-07 | 49,200 | 39.00 | 39.39 | 38.50 | 39.31 | 00:00:00 | | 2001-11-08 | 100,800 | 39.55 | 40.71 | 39.25 | 40.71 | 00:00:00 | | 2001-11-09 | 48,400 | 40.60 | 40.90 | 39.20 | 39.21 | 00:00:00 | | 2001-11-12 | 47,200 | 39.80 | 39.90 | 38.61 | 39.20 | 00:00:00 | | 2001-11-13 | 58,400 | 39.30 | 40.68 | 39.30 | 40.50 | 00:00:00 | | 2001-11-14 | 109,800 | 40.46 | 41.85 | 40.00 | 41.41 | 00:00:00 | | 2001-11-15 | 146,900 | 41.00 | 41.98 | 40.45 | 41.95 | 00:00:00 | | 2001-11-16 | 164,100 | 41.88 | 41.88 | 40.50 | 40.90 | 00:00:00 | | 2001-11-19 | 58,200 | 40.80 | 41.73 | 40.80 | 41.49 | 00:00:00 | | 2001-11-20 | 96,600 | 40.93 | 41.75 | 40.50 | 41.00 | 00:00:00 | | 2001-11-21 | 58,400 | 40.99 | 41.85 | 40.99 | 41.17 | 00:00:00 | | 2001-11-22 | 33,800 | 41.10 | 41.55 | 41.00 | 41.55 | 00:00:00 | | 2001-11-23 | 79,300 | 41.79 | 41.79 | 41.01 | 41.20 | 00:00:00 | | 2001-11-26 | 54,700 | 41.21 | 41.69 | 40.85 | 41.09 | 00:00:00 | | 2001-11-27 | 365,400 | 41.09 | 41.45 | 40.18 | 40.18 | 00:00:00 | | 2001-11-28 | 92,000 | 40.40 | 40.93 | 39.88 | 40.00 | 00:00:00 | | 2001-11-29 | 68,100 | 40.00 | 40.73 | 39.50 | 39.95 | 00:00:00 | | 2001-11-30 | 155,700 | 39.83 | 40.40 | 39.53 | 39.65 | 00:00:00 | | 2001-12-03 | 86,400 | 39.72 | 40.46 | 38.84 | 39.72 | 00:00:00 | | 2001-12-04 | 101,800 | 39.78 | 42.00 | 39.50 | 42.00 | 00:00:00 | | 2001-12-05 | 119,400 | 41.90 | 42.52 | 41.48 | 42.00 | 00:00:00 | | 2001-12-06 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2001-12-07 | 89,600 | 40.20 | 42.20 | 40.20 | 41.11 | 00:00:00 | | 2001-12-10 | 222,600 | 41.49 | 42.00 | 41.01 | 41.60 | 00:00:00 | | 2001-12-11 | 189,900 | 41.90 | 42.00 | 41.62 | 41.89 | 00:00:00 | | 2001-12-12 | 201,000 | 41.80 | 41.80 | 40.00 | 40.32 | 00:00:00 | | 2001-12-13 | 322,000 | 40.65 | 40.74 | 39.63 | 40.00 | 00:00:00 | | 2001-12-14 | 122,500 | 39.56 | 40.80 | 39.50 | 40.26 | 00:00:00 | | 2001-12-17 | 174,500 | 39.95 | 41.65 | 39.95 | 41.65 | 00:00:00 | | 2001-12-18 | 168,400 | 41.01 | 41.59 | 40.65 | 41.23 | 00:00:00 | | 2001-12-19 | 199,200 | 41.57 | 41.95 | 41.20 | 41.95 | 00:00:00 | | 2001-12-20 | 117,800 | 41.30 | 41.70 | 40.37 | 41.46 | 00:00:00 | | 2001-12-21 | 177,600 | 41.00 | 41.65 | 40.77 | 41.00 | 00:00:00 | | 2001-12-24 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2001-12-25 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2001-12-26 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2001-12-27 | 137,000 | 41.00 | 41.69 | 40.51 | 41.69 | 00:00:00 | | 2001-12-28 | 113,000 | 41.25 | 41.55 | 40.80 | 41.00 | 00:00:00 | | 2001-12-31 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2002-01-01 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2002-01-02 | 74,400 | 40.40 | 40.90 | 40.00 | 40.56 | 00:00:00 | | 2002-01-03 | 97,200 | 40.43 | 41.95 | 40.10 | 41.65 | 00:00:00 | | 2002-01-04 | 93,100 | 41.90 | 41.95 | 41.16 | 41.16 | 00:00:00 | | 2002-01-07 | 109,600 | 41.58 | 41.90 | 40.00 | 40.00 | 00:00:00 | | 2002-01-08 | 108,200 | 40.49 | 40.49 | 39.80 | 39.98 | 00:00:00 | | 2002-01-09 | 87,100 | 39.99 | 39.99 | 38.72 | 39.00 | 00:00:00 | | 2002-01-10 | 111,200 | 39.20 | 39.70 | 38.55 | 39.50 | 00:00:00 | | 2002-01-11 | 90,900 | 39.50 | 40.09 | 38.80 | 39.00 | 00:00:00 | | 2002-01-14 | 92,700 | 39.13 | 39.65 | 38.51 | 39.50 | 00:00:00 | | 2002-01-15 | 72,900 | 39.50 | 39.98 | 39.25 | 39.30 | 00:00:00 | | 2002-01-16 | 152,100 | 39.65 | 39.65 | 39.01 | 39.25 | 00:00:00 | | 2002-01-17 | 109,200 | 39.50 | 40.20 | 39.25 | 40.20 | 00:00:00 | | 2002-01-18 | 100,100 | 39.70 | 40.48 | 39.60 | 39.89 | 00:00:00 | | 2002-01-21 | 76,400 | 40.35 | 40.35 | 39.45 | 39.45 | 00:00:00 | | 2002-01-22 | 75,400 | 39.52 | 39.90 | 39.10 | 39.88 | 00:00:00 | | 2002-01-23 | 63,600 | 39.32 | 40.00 | 39.32 | 39.90 | 00:00:00 | | 2002-01-24 | 116,000 | 39.51 | 40.10 | 39.51 | 39.95 | 00:00:00 | | 2002-01-25 | 61,800 | 39.89 | 40.47 | 39.75 | 40.05 | 00:00:00 | | 2002-01-28 | 78,000 | 40.15 | 41.05 | 40.11 | 40.93 | 00:00:00 | | 2002-01-29 | 120,600 | 40.99 | 41.00 | 40.35 | 40.50 | 00:00:00 | | 2002-01-30 | 60,700 | 40.75 | 40.85 | 39.92 | 40.85 | 00:00:00 | | 2002-01-31 | 94,600 | 40.74 | 40.98 | 40.20 | 40.69 | 00:00:00 | | 2002-02-01 | 69,800 | 40.75 | 41.50 | 40.70 | 41.30 | 00:00:00 | | 2002-02-04 | 1,488,700 | 41.49 | 41.49 | 40.91 | 41.25 | 00:00:00 | | 2002-02-05 | 122,900 | 40.90 | 41.50 | 40.64 | 41.00 | 00:00:00 | | 2002-02-06 | 806,000 | 40.50 | 40.78 | 40.10 | 40.30 | 00:00:00 | | 2002-02-07 | 1,050,400 | 40.30 | 40.70 | 39.18 | 39.50 | 00:00:00 | | 2002-02-08 | 878,100 | 39.40 | 39.70 | 39.27 | 39.50 | 00:00:00 | | 2002-02-11 | 174,100 | 39.69 | 39.79 | 38.81 | 38.96 | 00:00:00 | | 2002-02-12 | 194,400 | 39.23 | 39.45 | 38.88 | 39.45 | 00:00:00 | | 2002-02-13 | 921,200 | 39.40 | 39.75 | 39.01 | 39.70 | 00:00:00 | | 2002-02-14 | 1,280,300 | 39.70 | 40.90 | 39.28 | 40.80 | 00:00:00 | | 2002-02-15 | 853,700 | 40.30 | 41.40 | 40.30 | 40.90 | 00:00:00 | | 2002-02-18 | 1,549,300 | 40.70 | 41.42 | 40.45 | 40.45 | 00:00:00 | | 2002-02-19 | 139,500 | 40.40 | 40.70 | 39.61 | 40.49 | 00:00:00 | | 2002-02-20 | 90,600 | 39.81 | 40.35 | 39.81 | 40.35 | 00:00:00 | | 2002-02-21 | 88,900 | 40.20 | 40.75 | 40.16 | 40.30 | 00:00:00 | | 2002-02-22 | 45,300 | 40.16 | 40.48 | 39.58 | 40.48 | 00:00:00 | | 2002-02-25 | 102,700 | 40.10 | 40.47 | 39.59 | 40.47 | 00:00:00 | | 2002-02-26 | 38,400 | 40.40 | 40.89 | 40.06 | 40.89 | 00:00:00 | | 2002-02-27 | 112,300 | 40.61 | 41.95 | 40.61 | 41.95 | 00:00:00 | | 2002-02-28 | 79,400 | 41.42 | 41.94 | 40.76 | 41.30 | 00:00:00 | | 2002-03-01 | 56,000 | 41.09 | 41.70 | 41.09 | 41.45 | 00:00:00 | | 2002-03-04 | 54,900 | 40.62 | 41.68 | 40.62 | 41.64 | 00:00:00 | | 2002-03-05 | 98,100 | 41.62 | 42.29 | 41.05 | 41.95 | 00:00:00 | | 2002-03-06 | 117,200 | 41.52 | 42.75 | 41.52 | 42.75 | 00:00:00 | | 2002-03-07 | 107,000 | 42.65 | 43.48 | 42.00 | 42.48 | 00:00:00 | | 2002-03-08 | 49,400 | 42.50 | 42.90 | 42.07 | 42.61 | 00:00:00 | | 2002-03-11 | 122,900 | 42.60 | 42.75 | 41.75 | 42.22 | 00:00:00 | | 2002-03-12 | 50,100 | 42.25 | 42.25 | 41.35 | 41.70 | 00:00:00 | | 2002-03-13 | 69,000 | 41.52 | 41.90 | 40.85 | 41.85 | 00:00:00 | | 2002-03-14 | 65,000 | 41.70 | 42.37 | 41.70 | 42.25 | 00:00:00 | | 2002-03-15 | 148,900 | 42.25 | 42.35 | 41.55 | 42.25 | 00:00:00 | | 2002-03-18 | 34,900 | 42.68 | 42.68 | 42.25 | 42.50 | 00:00:00 | | 2002-03-19 | 30,000 | 42.70 | 42.95 | 42.09 | 42.40 | 00:00:00 | | 2002-03-20 | 37,200 | 42.09 | 42.83 | 42.01 | 42.01 | 00:00:00 | | 2002-03-21 | 62,600 | 42.00 | 42.93 | 41.80 | 42.35 | 00:00:00 | | 2002-03-22 | 44,000 | 42.70 | 42.82 | 41.65 | 41.81 | 00:00:00 | | 2002-03-25 | 68,300 | 42.13 | 42.49 | 41.05 | 41.05 | 00:00:00 | | 2002-03-26 | 164,100 | 40.76 | 42.17 | 40.70 | 41.60 | 00:00:00 | | 2002-03-27 | 104,800 | 42.17 | 42.19 | 41.25 | 42.19 | 00:00:00 | | 2002-03-28 | 0 | 42.19 | 42.19 | 42.19 | 42.19 | 00:00:00 | | 2002-03-29 | 0 | 42.19 | 42.19 | 42.19 | 42.19 | 00:00:00 | | 2002-04-01 | 0 | 42.19 | 42.19 | 42.19 | 42.19 | 00:00:00 | | 2002-04-02 | 135,700 | 42.00 | 42.20 | 41.25 | 41.92 | 00:00:00 | | 2002-04-03 | 74,700 | 42.15 | 42.30 | 41.50 | 42.30 | 00:00:00 | | 2002-04-04 | 49,600 | 42.00 | 42.19 | 41.37 | 41.65 | 00:00:00 | | 2002-04-05 | 50,200 | 41.50 | 42.05 | 41.50 | 41.63 | 00:00:00 | | 2002-04-08 | 75,900 | 41.87 | 41.87 | 40.32 | 40.40 | 00:00:00 | | 2002-04-09 | 46,200 | 40.92 | 40.94 | 40.30 | 40.90 | 00:00:00 | | 2002-04-10 | 75,400 | 40.80 | 41.15 | 40.31 | 40.98 | 00:00:00 | | 2002-04-11 | 123,900 | 41.15 | 41.48 | 40.10 | 40.30 | 00:00:00 | | 2002-04-12 | 68,200 | 40.75 | 41.04 | 40.35 | 40.90 | 00:00:00 | | 2002-04-15 | 55,800 | 40.97 | 41.45 | 40.61 | 41.01 | 00:00:00 | | 2002-04-16 | 70,500 | 41.32 | 41.96 | 41.15 | 41.90 | 00:00:00 | | 2002-04-17 | 51,700 | 42.00 | 42.00 | 41.50 | 41.88 | 00:00:00 | | 2002-04-18 | 88,500 | 41.88 | 42.00 | 41.40 | 41.90 | 00:00:00 | | 2002-04-19 | 316,600 | 41.96 | 42.15 | 40.61 | 40.90 | 00:00:00 | | 2002-04-22 | 166,200 | 41.06 | 41.23 | 40.81 | 41.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
