|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 166,200 | 41.06 | 41.23 | 40.81 | 41.00 | 00:00:00 | | 2002-04-23 | 102,200 | 41.01 | 41.35 | 40.90 | 40.92 | 00:00:00 | | 2002-04-24 | 113,000 | 40.95 | 41.30 | 40.85 | 40.95 | 00:00:00 | | 2002-04-25 | 182,900 | 41.00 | 41.16 | 40.50 | 40.97 | 00:00:00 | | 2002-04-26 | 148,800 | 41.01 | 41.70 | 41.00 | 41.57 | 00:00:00 | | 2002-04-29 | 86,600 | 41.54 | 42.00 | 41.08 | 41.80 | 00:00:00 | | 2002-04-30 | 89,000 | 42.00 | 42.00 | 41.50 | 41.54 | 00:00:00 | | 2002-05-01 | 0 | 41.54 | 41.54 | 41.54 | 41.54 | 00:00:00 | | 2002-05-02 | 116,300 | 41.75 | 41.80 | 41.48 | 41.55 | 00:00:00 | | 2002-05-03 | 54,000 | 41.52 | 41.85 | 41.50 | 41.75 | 00:00:00 | | 2002-05-06 | 0 | 41.75 | 41.93 | 41.54 | 41.75 | 00:00:00 | | 2002-05-07 | 0 | 41.75 | 41.75 | 41.75 | 41.75 | 00:00:00 | | 2002-05-08 | 75,200 | 41.55 | 42.00 | 41.55 | 42.00 | 00:00:00 | | 2002-05-09 | 74,900 | 42.00 | 42.44 | 42.00 | 42.29 | 00:00:00 | | 2002-05-10 | 286,800 | 42.40 | 43.67 | 42.40 | 43.21 | 00:00:00 | | 2002-05-13 | 83,800 | 43.20 | 43.51 | 42.92 | 43.50 | 00:00:00 | | 2002-05-14 | 147,000 | 43.10 | 44.00 | 43.10 | 44.00 | 00:00:00 | | 2002-05-15 | 69,100 | 43.65 | 44.00 | 43.20 | 43.60 | 00:00:00 | | 2002-05-16 | 73,100 | 43.69 | 44.02 | 43.40 | 43.86 | 00:00:00 | | 2002-05-17 | 135,100 | 43.51 | 44.50 | 43.50 | 44.00 | 00:00:00 | | 2002-05-20 | 45,700 | 43.71 | 44.35 | 43.16 | 43.35 | 00:00:00 | | 2002-05-21 | 83,600 | 43.76 | 44.35 | 43.28 | 44.35 | 00:00:00 | | 2002-05-22 | 178,100 | 43.91 | 45.00 | 43.85 | 44.88 | 00:00:00 | | 2002-05-23 | 150,700 | 44.35 | 45.69 | 44.35 | 45.40 | 00:00:00 | | 2002-05-24 | 169,700 | 45.29 | 46.60 | 45.29 | 46.60 | 00:00:00 | | 2002-05-27 | 235,500 | 46.50 | 47.07 | 46.26 | 46.26 | 00:00:00 | | 2002-05-28 | 224,100 | 46.11 | 46.74 | 46.11 | 46.60 | 00:00:00 | | 2002-05-29 | 326,100 | 46.71 | 46.95 | 46.60 | 46.90 | 00:00:00 | | 2002-05-30 | 204,400 | 46.90 | 46.90 | 46.00 | 46.55 | 00:00:00 | | 2002-05-31 | 745,100 | 46.70 | 47.55 | 46.11 | 47.50 | 00:00:00 | | 2002-06-03 | 576,700 | 47.10 | 47.65 | 47.00 | 47.05 | 00:00:00 | | 2002-06-04 | 395,000 | 46.55 | 46.55 | 45.50 | 46.00 | 00:00:00 | | 2002-06-05 | 130,300 | 45.73 | 46.09 | 45.00 | 45.00 | 00:00:00 | | 2002-06-06 | 122,000 | 45.10 | 46.30 | 45.10 | 45.15 | 00:00:00 | | 2002-06-07 | 469,700 | 45.03 | 46.15 | 45.02 | 46.00 | 00:00:00 | | 2002-06-10 | 142,700 | 46.00 | 46.00 | 45.35 | 46.00 | 00:00:00 | | 2002-06-11 | 206,300 | 45.60 | 46.51 | 45.52 | 46.26 | 00:00:00 | | 2002-06-12 | 187,800 | 45.75 | 47.00 | 45.75 | 46.65 | 00:00:00 | | 2002-06-13 | 229,700 | 46.20 | 47.05 | 46.20 | 46.70 | 00:00:00 | | 2002-06-14 | 331,300 | 46.80 | 46.92 | 45.07 | 46.00 | 00:00:00 | | 2002-06-17 | 61,000 | 45.75 | 46.00 | 45.30 | 45.99 | 00:00:00 | | 2002-06-18 | 102,800 | 45.99 | 46.00 | 45.04 | 45.04 | 00:00:00 | | 2002-06-19 | 66,100 | 45.00 | 45.79 | 44.30 | 45.25 | 00:00:00 | | 2002-06-20 | 58,500 | 45.00 | 45.64 | 44.05 | 44.59 | 00:00:00 | | 2002-06-21 | 89,300 | 44.86 | 44.86 | 43.38 | 43.50 | 00:00:00 | | 2002-06-24 | 2,166,600 | 43.00 | 43.88 | 42.80 | 43.02 | 00:00:00 | | 2002-06-25 | 459,500 | 44.12 | 44.99 | 43.62 | 44.65 | 00:00:00 | | 2002-06-26 | 395,500 | 43.92 | 44.80 | 42.26 | 44.07 | 00:00:00 | | 2002-06-27 | 212,000 | 44.10 | 44.60 | 43.36 | 44.15 | 00:00:00 | | 2002-06-28 | 392,900 | 44.01 | 44.80 | 43.90 | 44.19 | 00:00:00 | | 2002-07-01 | 2,231,200 | 44.19 | 44.39 | 43.41 | 44.29 | 00:00:00 | | 2002-07-02 | 515,100 | 44.10 | 44.60 | 43.51 | 44.26 | 00:00:00 | | 2002-07-03 | 348,500 | 44.19 | 44.38 | 43.16 | 44.10 | 00:00:00 | | 2002-07-04 | 116,500 | 44.48 | 44.48 | 43.50 | 43.53 | 00:00:00 | | 2002-07-05 | 322,300 | 44.20 | 45.15 | 44.00 | 45.15 | 00:00:00 | | 2002-07-08 | 133,400 | 45.18 | 45.99 | 44.12 | 45.85 | 00:00:00 | | 2002-07-09 | 135,600 | 45.02 | 45.85 | 44.41 | 44.41 | 00:00:00 | | 2002-07-10 | 47,500 | 44.49 | 44.49 | 43.51 | 43.94 | 00:00:00 | | 2002-07-11 | 140,900 | 43.48 | 43.48 | 42.40 | 43.00 | 00:00:00 | | 2002-07-12 | 120,900 | 43.00 | 43.57 | 42.41 | 43.00 | 00:00:00 | | 2002-07-15 | 51,500 | 42.98 | 42.98 | 42.00 | 42.01 | 00:00:00 | | 2002-07-16 | 142,100 | 42.50 | 42.95 | 41.80 | 41.95 | 00:00:00 | | 2002-07-17 | 181,200 | 41.95 | 42.01 | 41.71 | 42.00 | 00:00:00 | | 2002-07-18 | 118,100 | 42.79 | 42.95 | 42.15 | 42.58 | 00:00:00 | | 2002-07-19 | 183,900 | 42.58 | 42.58 | 40.92 | 41.20 | 00:00:00 | | 2002-07-22 | 212,600 | 41.21 | 41.25 | 40.46 | 40.50 | 00:00:00 | | 2002-07-23 | 96,900 | 40.52 | 41.45 | 40.32 | 40.60 | 00:00:00 | | 2002-07-24 | 173,200 | 40.30 | 40.50 | 38.65 | 39.60 | 00:00:00 | | 2002-07-25 | 171,200 | 40.00 | 40.00 | 39.00 | 39.70 | 00:00:00 | | 2002-07-26 | 94,800 | 39.70 | 40.01 | 39.00 | 39.20 | 00:00:00 | | 2002-07-29 | 157,300 | 39.65 | 41.01 | 39.00 | 41.01 | 00:00:00 | | 2002-07-30 | 207,000 | 40.90 | 41.70 | 39.86 | 40.00 | 00:00:00 | | 2002-07-31 | 161,300 | 40.80 | 40.95 | 39.40 | 40.00 | 00:00:00 | | 2002-08-01 | 105,800 | 39.41 | 40.20 | 39.41 | 40.00 | 00:00:00 | | 2002-08-02 | 71,300 | 39.50 | 40.38 | 39.50 | 40.00 | 00:00:00 | | 2002-08-05 | 119,800 | 39.53 | 40.05 | 38.90 | 38.90 | 00:00:00 | | 2002-08-06 | 205,000 | 38.99 | 39.95 | 38.90 | 38.92 | 00:00:00 | | 2002-08-07 | 190,200 | 38.90 | 39.20 | 38.30 | 38.30 | 00:00:00 | | 2002-08-08 | 214,800 | 38.27 | 38.99 | 38.10 | 38.44 | 00:00:00 | | 2002-08-09 | 216,600 | 38.51 | 38.89 | 38.10 | 38.26 | 00:00:00 | | 2002-08-12 | 78,400 | 38.04 | 38.29 | 37.64 | 37.86 | 00:00:00 | | 2002-08-13 | 51,700 | 37.75 | 38.10 | 37.64 | 37.64 | 00:00:00 | | 2002-08-14 | 162,700 | 37.50 | 38.84 | 37.50 | 38.25 | 00:00:00 | | 2002-08-15 | 0 | 38.25 | 38.25 | 38.25 | 38.25 | 00:00:00 | | 2002-08-16 | 154,100 | 38.02 | 39.19 | 38.00 | 38.50 | 00:00:00 | | 2002-08-19 | 185,700 | 38.50 | 39.69 | 38.31 | 38.92 | 00:00:00 | | 2002-08-20 | 168,300 | 39.38 | 39.38 | 38.50 | 38.50 | 00:00:00 | | 2002-08-21 | 89,300 | 38.89 | 39.23 | 38.05 | 38.90 | 00:00:00 | | 2002-08-22 | 229,700 | 39.00 | 39.44 | 38.60 | 39.26 | 00:00:00 | | 2002-08-23 | 146,400 | 39.31 | 39.65 | 39.12 | 39.15 | 00:00:00 | | 2002-08-26 | 134,700 | 39.40 | 39.79 | 39.26 | 39.50 | 00:00:00 | | 2002-08-27 | 303,700 | 40.00 | 41.40 | 39.79 | 41.10 | 00:00:00 | | 2002-08-28 | 245,000 | 40.41 | 40.71 | 39.90 | 40.00 | 00:00:00 | | 2002-08-29 | 108,500 | 40.01 | 40.45 | 40.00 | 40.00 | 00:00:00 | | 2002-08-30 | 187,400 | 40.01 | 40.10 | 39.37 | 39.70 | 00:00:00 | | 2002-09-02 | 70,200 | 39.50 | 40.00 | 39.31 | 39.50 | 00:00:00 | | 2002-09-03 | 110,700 | 39.30 | 39.50 | 38.80 | 38.99 | 00:00:00 | | 2002-09-04 | 319,700 | 38.80 | 39.55 | 38.61 | 39.00 | 00:00:00 | | 2002-09-05 | 159,500 | 39.50 | 39.50 | 38.50 | 39.27 | 00:00:00 | | 2002-09-06 | 134,700 | 39.50 | 39.94 | 38.90 | 39.11 | 00:00:00 | | 2002-09-09 | 49,200 | 39.05 | 39.80 | 38.90 | 39.00 | 00:00:00 | | 2002-09-10 | 63,900 | 39.87 | 40.50 | 39.40 | 39.80 | 00:00:00 | | 2002-09-11 | 102,500 | 40.15 | 40.80 | 39.40 | 40.60 | 00:00:00 | | 2002-09-12 | 103,400 | 40.50 | 41.30 | 40.41 | 40.75 | 00:00:00 | | 2002-09-13 | 159,900 | 40.75 | 40.75 | 39.50 | 39.50 | 00:00:00 | | 2002-09-16 | 88,800 | 39.40 | 40.00 | 39.40 | 39.80 | 00:00:00 | | 2002-09-17 | 122,400 | 39.59 | 40.20 | 39.59 | 40.00 | 00:00:00 | | 2002-09-18 | 105,400 | 39.40 | 40.00 | 39.40 | 39.95 | 00:00:00 | | 2002-09-19 | 50,200 | 39.34 | 40.20 | 39.25 | 39.92 | 00:00:00 | | 2002-09-20 | 94,600 | 39.92 | 40.29 | 39.40 | 40.00 | 00:00:00 | | 2002-09-23 | 159,000 | 39.71 | 40.20 | 39.02 | 40.00 | 00:00:00 | | 2002-09-24 | 112,600 | 39.10 | 40.40 | 39.00 | 39.00 | 00:00:00 | | 2002-09-25 | 83,200 | 39.33 | 39.50 | 39.00 | 39.23 | 00:00:00 | | 2002-09-26 | 111,700 | 39.01 | 39.39 | 38.66 | 39.25 | 00:00:00 | | 2002-09-27 | 106,800 | 38.95 | 39.55 | 38.95 | 39.49 | 00:00:00 | | 2002-09-30 | 100,000 | 39.06 | 39.95 | 38.60 | 39.54 | 00:00:00 | | 2002-10-01 | 105,000 | 39.54 | 39.54 | 38.52 | 38.90 | 00:00:00 | | 2002-10-02 | 121,000 | 39.49 | 39.70 | 38.70 | 39.70 | 00:00:00 | | 2002-10-03 | 54,000 | 39.70 | 41.00 | 39.01 | 39.85 | 00:00:00 | | 2002-10-04 | 62,500 | 39.37 | 40.64 | 38.81 | 39.08 | 00:00:00 | | 2002-10-07 | 34,600 | 39.25 | 39.57 | 38.85 | 39.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
