|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 34,600 | 39.25 | 39.57 | 38.85 | 39.45 | 00:00:00 | | 2002-10-08 | 162,800 | 39.46 | 40.45 | 39.00 | 39.48 | 00:00:00 | | 2002-10-09 | 159,600 | 39.80 | 39.80 | 38.91 | 39.00 | 00:00:00 | | 2002-10-10 | 69,400 | 39.00 | 40.18 | 39.00 | 39.50 | 00:00:00 | | 2002-10-11 | 42,800 | 39.35 | 39.85 | 39.05 | 39.50 | 00:00:00 | | 2002-10-14 | 34,200 | 39.50 | 39.90 | 39.05 | 39.36 | 00:00:00 | | 2002-10-15 | 171,700 | 39.70 | 40.44 | 39.46 | 40.00 | 00:00:00 | | 2002-10-16 | 227,400 | 40.25 | 40.79 | 39.81 | 40.22 | 00:00:00 | | 2002-10-17 | 150,800 | 40.00 | 40.90 | 40.00 | 40.58 | 00:00:00 | | 2002-10-18 | 151,100 | 40.21 | 40.50 | 39.12 | 39.21 | 00:00:00 | | 2002-10-21 | 135,400 | 39.21 | 39.49 | 39.00 | 39.00 | 00:00:00 | | 2002-10-22 | 105,600 | 39.01 | 39.50 | 38.50 | 38.95 | 00:00:00 | | 2002-10-23 | 70,900 | 39.05 | 39.30 | 38.50 | 38.50 | 00:00:00 | | 2002-10-24 | 66,300 | 39.00 | 39.00 | 38.25 | 38.25 | 00:00:00 | | 2002-10-25 | 195,600 | 38.50 | 38.50 | 37.60 | 38.00 | 00:00:00 | | 2002-10-28 | 90,200 | 38.40 | 39.00 | 38.31 | 38.59 | 00:00:00 | | 2002-10-29 | 180,500 | 38.59 | 38.74 | 38.01 | 38.28 | 00:00:00 | | 2002-10-30 | 95,200 | 38.50 | 38.50 | 37.87 | 38.10 | 00:00:00 | | 2002-10-31 | 231,000 | 38.05 | 39.15 | 38.01 | 39.00 | 00:00:00 | | 2002-11-01 | 0 | 39.00 | 39.00 | 39.00 | 39.00 | 00:00:00 | | 2002-11-04 | 135,700 | 39.20 | 39.35 | 38.82 | 39.00 | 00:00:00 | | 2002-11-05 | 127,700 | 39.30 | 40.49 | 39.04 | 39.60 | 00:00:00 | | 2002-11-06 | 121,400 | 40.00 | 40.00 | 39.34 | 39.70 | 00:00:00 | | 2002-11-07 | 96,300 | 39.21 | 40.00 | 39.21 | 39.57 | 00:00:00 | | 2002-11-08 | 84,200 | 38.88 | 39.94 | 38.88 | 39.50 | 00:00:00 | | 2002-11-11 | 31,600 | 39.50 | 40.25 | 39.30 | 39.50 | 00:00:00 | | 2002-11-12 | 310,300 | 39.70 | 40.00 | 39.15 | 39.75 | 00:00:00 | | 2002-11-13 | 195,500 | 39.61 | 40.70 | 39.40 | 40.69 | 00:00:00 | | 2002-11-14 | 108,500 | 40.75 | 40.95 | 40.20 | 40.80 | 00:00:00 | | 2002-11-15 | 132,600 | 40.92 | 40.92 | 40.32 | 40.58 | 00:00:00 | | 2002-11-18 | 54,200 | 40.80 | 40.99 | 40.20 | 40.30 | 00:00:00 | | 2002-11-19 | 160,200 | 40.04 | 40.84 | 40.04 | 40.79 | 00:00:00 | | 2002-11-20 | 187,500 | 40.83 | 40.83 | 39.90 | 39.90 | 00:00:00 | | 2002-11-21 | 140,300 | 40.24 | 40.48 | 39.75 | 40.19 | 00:00:00 | | 2002-11-22 | 54,200 | 40.35 | 40.53 | 40.01 | 40.30 | 00:00:00 | | 2002-11-25 | 66,800 | 40.45 | 40.52 | 40.05 | 40.52 | 00:00:00 | | 2002-11-26 | 59,700 | 40.49 | 40.49 | 39.80 | 40.00 | 00:00:00 | | 2002-11-27 | 137,800 | 40.00 | 40.47 | 39.75 | 40.25 | 00:00:00 | | 2002-11-28 | 91,000 | 40.40 | 40.40 | 39.81 | 40.00 | 00:00:00 | | 2002-11-29 | 92,700 | 40.20 | 40.20 | 39.63 | 39.87 | 00:00:00 | | 2002-12-02 | 108,900 | 39.87 | 40.13 | 39.65 | 39.85 | 00:00:00 | | 2002-12-03 | 102,900 | 40.00 | 40.00 | 39.44 | 39.85 | 00:00:00 | | 2002-12-04 | 29,500 | 39.76 | 39.95 | 39.51 | 39.56 | 00:00:00 | | 2002-12-05 | 43,600 | 39.55 | 40.00 | 39.50 | 39.62 | 00:00:00 | | 2002-12-06 | 0 | 39.62 | 39.62 | 39.62 | 39.62 | 00:00:00 | | 2002-12-09 | 63,300 | 39.52 | 40.06 | 39.52 | 39.98 | 00:00:00 | | 2002-12-10 | 86,700 | 39.60 | 40.00 | 39.23 | 39.50 | 00:00:00 | | 2002-12-11 | 73,000 | 39.75 | 39.75 | 39.20 | 39.20 | 00:00:00 | | 2002-12-12 | 72,100 | 39.21 | 39.37 | 38.90 | 39.05 | 00:00:00 | | 2002-12-13 | 156,900 | 38.71 | 39.00 | 38.30 | 38.30 | 00:00:00 | | 2002-12-16 | 95,600 | 38.85 | 39.00 | 38.32 | 39.00 | 00:00:00 | | 2002-12-17 | 221,800 | 38.81 | 39.75 | 38.67 | 39.40 | 00:00:00 | | 2002-12-18 | 148,600 | 39.40 | 39.40 | 38.75 | 39.00 | 00:00:00 | | 2002-12-19 | 193,200 | 39.00 | 39.40 | 39.00 | 39.00 | 00:00:00 | | 2002-12-20 | 140,600 | 39.45 | 39.84 | 38.90 | 39.45 | 00:00:00 | | 2002-12-23 | 30,300 | 39.45 | 39.88 | 39.15 | 39.88 | 00:00:00 | | 2002-12-24 | 0 | 39.88 | 39.88 | 39.88 | 39.88 | 00:00:00 | | 2002-12-25 | 0 | 39.88 | 39.88 | 39.88 | 39.88 | 00:00:00 | | 2002-12-26 | 0 | 39.88 | 39.88 | 39.88 | 39.88 | 00:00:00 | | 2002-12-27 | 89,000 | 39.94 | 39.95 | 39.15 | 39.15 | 00:00:00 | | 2002-12-30 | 99,900 | 39.16 | 39.49 | 38.65 | 39.25 | 00:00:00 | | 2002-12-31 | 0 | 39.25 | 39.25 | 39.25 | 39.25 | 00:00:00 | | 2003-01-01 | 0 | 39.25 | 39.25 | 39.25 | 39.25 | 00:00:00 | | 2003-01-02 | 52,100 | 39.90 | 40.45 | 39.00 | 40.45 | 00:00:00 | | 2003-01-03 | 89,200 | 40.49 | 40.49 | 39.52 | 40.25 | 00:00:00 | | 2003-01-06 | 0 | 40.25 | 40.25 | 40.25 | 40.25 | 00:00:00 | | 2003-01-07 | 122,600 | 40.22 | 40.53 | 39.61 | 40.24 | 00:00:00 | | 2003-01-08 | 96,700 | 39.75 | 41.20 | 39.75 | 40.18 | 00:00:00 | | 2003-01-09 | 79,400 | 39.85 | 40.27 | 39.85 | 40.27 | 00:00:00 | | 2003-01-10 | 3,564,200 | 40.00 | 40.88 | 40.00 | 40.75 | 00:00:00 | | 2003-01-13 | 1,355,900 | 41.41 | 41.44 | 40.62 | 40.62 | 00:00:00 | | 2003-01-14 | 1,129,600 | 40.70 | 41.30 | 40.70 | 41.30 | 00:00:00 | | 2003-01-15 | 325,600 | 40.61 | 41.00 | 40.60 | 40.90 | 00:00:00 | | 2003-01-16 | 281,000 | 40.96 | 41.30 | 40.85 | 41.00 | 00:00:00 | | 2003-01-17 | 2,946,600 | 40.65 | 41.23 | 39.81 | 40.01 | 00:00:00 | | 2003-01-20 | 858,100 | 40.01 | 41.19 | 39.99 | 40.20 | 00:00:00 | | 2003-01-21 | 428,000 | 40.50 | 41.00 | 40.10 | 40.70 | 00:00:00 | | 2003-01-22 | 307,000 | 40.89 | 41.20 | 40.06 | 40.15 | 00:00:00 | | 2003-01-23 | 710,100 | 40.58 | 40.86 | 40.25 | 40.50 | 00:00:00 | | 2003-01-24 | 983,900 | 40.50 | 41.17 | 40.17 | 41.00 | 00:00:00 | | 2003-01-27 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2003-01-28 | 198,900 | 40.45 | 41.30 | 40.45 | 40.60 | 00:00:00 | | 2003-01-29 | 118,600 | 41.20 | 41.20 | 40.35 | 40.66 | 00:00:00 | | 2003-01-30 | 125,100 | 40.70 | 40.90 | 40.16 | 40.88 | 00:00:00 | | 2003-01-31 | 171,200 | 40.35 | 40.90 | 40.23 | 40.50 | 00:00:00 | | 2003-02-03 | 132,500 | 40.99 | 41.50 | 40.61 | 41.32 | 00:00:00 | | 2003-02-04 | 200,800 | 41.25 | 42.10 | 41.10 | 41.75 | 00:00:00 | | 2003-02-05 | 275,600 | 41.75 | 42.50 | 41.75 | 42.16 | 00:00:00 | | 2003-02-06 | 142,000 | 41.75 | 42.20 | 41.62 | 41.87 | 00:00:00 | | 2003-02-07 | 85,100 | 42.15 | 42.15 | 41.57 | 41.57 | 00:00:00 | | 2003-02-10 | 184,300 | 41.90 | 42.00 | 41.27 | 41.79 | 00:00:00 | | 2003-02-11 | 195,000 | 41.79 | 42.15 | 41.35 | 41.70 | 00:00:00 | | 2003-02-12 | 109,900 | 41.90 | 42.30 | 41.70 | 42.19 | 00:00:00 | | 2003-02-13 | 82,600 | 42.20 | 42.50 | 41.77 | 42.37 | 00:00:00 | | 2003-02-14 | 120,300 | 42.49 | 43.40 | 42.20 | 42.85 | 00:00:00 | | 2003-02-17 | 110,900 | 43.40 | 43.40 | 42.86 | 42.99 | 00:00:00 | | 2003-02-18 | 120,100 | 42.45 | 43.35 | 42.45 | 43.26 | 00:00:00 | | 2003-02-19 | 207,900 | 43.00 | 44.50 | 43.00 | 44.00 | 00:00:00 | | 2003-02-20 | 88,200 | 44.01 | 44.36 | 43.18 | 43.38 | 00:00:00 | | 2003-02-21 | 95,400 | 43.50 | 43.88 | 42.80 | 42.81 | 00:00:00 | | 2003-02-24 | 49,100 | 43.25 | 43.42 | 42.58 | 43.00 | 00:00:00 | | 2003-02-25 | 29,500 | 43.25 | 43.25 | 42.05 | 42.50 | 00:00:00 | | 2003-02-26 | 119,500 | 43.00 | 43.00 | 42.44 | 42.61 | 00:00:00 | | 2003-02-27 | 428,800 | 42.99 | 44.00 | 42.61 | 43.87 | 00:00:00 | | 2003-02-28 | 98,600 | 43.50 | 44.16 | 43.43 | 44.00 | 00:00:00 | | 2003-03-03 | 106,300 | 43.55 | 44.50 | 43.55 | 44.30 | 00:00:00 | | 2003-03-04 | 116,400 | 43.65 | 43.94 | 42.51 | 42.70 | 00:00:00 | | 2003-03-05 | 43,300 | 42.80 | 43.10 | 42.40 | 43.00 | 00:00:00 | | 2003-03-06 | 65,300 | 43.48 | 43.48 | 42.36 | 42.74 | 00:00:00 | | 2003-03-07 | 177,600 | 43.08 | 43.08 | 42.10 | 42.75 | 00:00:00 | | 2003-03-10 | 107,200 | 42.90 | 43.50 | 42.50 | 42.84 | 00:00:00 | | 2003-03-11 | 76,700 | 42.84 | 43.50 | 41.63 | 43.31 | 00:00:00 | | 2003-03-12 | 109,200 | 42.86 | 42.90 | 42.18 | 42.25 | 00:00:00 | | 2003-03-13 | 79,300 | 42.33 | 43.14 | 41.76 | 43.10 | 00:00:00 | | 2003-03-14 | 99,700 | 42.55 | 43.20 | 42.39 | 43.14 | 00:00:00 | | 2003-03-17 | 86,200 | 43.00 | 43.41 | 42.20 | 43.41 | 00:00:00 | | 2003-03-18 | 177,100 | 42.81 | 43.41 | 42.30 | 42.50 | 00:00:00 | | 2003-03-19 | 99,300 | 42.94 | 43.40 | 42.60 | 43.12 | 00:00:00 | | 2003-03-20 | 106,100 | 42.71 | 44.00 | 42.71 | 43.98 | 00:00:00 | | 2003-03-21 | 257,800 | 44.32 | 44.32 | 43.35 | 43.76 | 00:00:00 | | 2003-03-24 | 75,100 | 43.98 | 43.98 | 43.02 | 43.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
