|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 75,100 | 43.98 | 43.98 | 43.02 | 43.30 | 00:00:00 | | 2003-03-25 | 77,100 | 43.38 | 43.38 | 42.05 | 42.22 | 00:00:00 | | 2003-03-26 | 57,600 | 42.65 | 43.38 | 42.24 | 42.60 | 00:00:00 | | 2003-03-27 | 54,600 | 42.78 | 43.20 | 42.37 | 43.00 | 00:00:00 | | 2003-03-28 | 48,300 | 43.20 | 43.29 | 42.31 | 42.68 | 00:00:00 | | 2003-03-31 | 111,100 | 42.26 | 42.94 | 42.00 | 42.90 | 00:00:00 | | 2003-04-01 | 79,100 | 42.53 | 43.78 | 42.53 | 43.65 | 00:00:00 | | 2003-04-02 | 142,400 | 43.65 | 43.95 | 43.10 | 43.85 | 00:00:00 | | 2003-04-03 | 128,800 | 43.51 | 44.15 | 43.51 | 43.81 | 00:00:00 | | 2003-04-04 | 88,800 | 43.81 | 44.50 | 43.58 | 44.15 | 00:00:00 | | 2003-04-07 | 85,100 | 44.25 | 44.60 | 43.45 | 43.45 | 00:00:00 | | 2003-04-08 | 141,100 | 43.60 | 44.59 | 43.50 | 44.40 | 00:00:00 | | 2003-04-09 | 98,700 | 44.36 | 44.90 | 43.85 | 44.50 | 00:00:00 | | 2003-04-10 | 61,100 | 44.07 | 44.80 | 44.06 | 44.47 | 00:00:00 | | 2003-04-11 | 113,000 | 43.51 | 44.80 | 43.51 | 44.30 | 00:00:00 | | 2003-04-14 | 74,400 | 44.28 | 44.64 | 43.85 | 44.50 | 00:00:00 | | 2003-04-15 | 65,400 | 44.55 | 44.55 | 44.02 | 44.50 | 00:00:00 | | 2003-04-16 | 61,900 | 44.77 | 44.90 | 44.05 | 44.05 | 00:00:00 | | 2003-04-17 | 67,100 | 44.25 | 44.60 | 43.88 | 44.50 | 00:00:00 | | 2003-04-18 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2003-04-21 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2003-04-22 | 50,600 | 44.05 | 44.28 | 43.51 | 43.90 | 00:00:00 | | 2003-04-23 | 137,600 | 44.20 | 44.50 | 43.63 | 44.50 | 00:00:00 | | 2003-04-24 | 35,000 | 44.28 | 44.48 | 43.63 | 43.74 | 00:00:00 | | 2003-04-25 | 53,200 | 43.99 | 44.00 | 43.51 | 43.85 | 00:00:00 | | 2003-04-28 | 75,000 | 43.90 | 44.20 | 43.79 | 43.80 | 00:00:00 | | 2003-04-29 | 136,900 | 43.99 | 44.05 | 43.07 | 43.34 | 00:00:00 | | 2003-04-30 | 215,700 | 43.15 | 43.30 | 42.60 | 43.00 | 00:00:00 | | 2003-05-01 | 0 | 43.00 | 43.00 | 43.00 | 43.00 | 00:00:00 | | 2003-05-02 | 86,400 | 43.60 | 43.60 | 42.75 | 43.05 | 00:00:00 | | 2003-05-05 | 71,200 | 43.50 | 43.68 | 42.80 | 42.80 | 00:00:00 | | 2003-05-06 | 84,600 | 43.15 | 43.60 | 42.81 | 43.25 | 00:00:00 | | 2003-05-07 | 179,000 | 43.00 | 43.63 | 42.50 | 42.79 | 00:00:00 | | 2003-05-08 | 39,200 | 42.87 | 43.21 | 42.28 | 42.50 | 00:00:00 | | 2003-05-09 | 59,600 | 42.73 | 42.94 | 42.39 | 42.70 | 00:00:00 | | 2003-05-12 | 75,200 | 42.43 | 42.72 | 42.00 | 42.47 | 00:00:00 | | 2003-05-13 | 70,700 | 42.67 | 42.92 | 42.23 | 42.80 | 00:00:00 | | 2003-05-14 | 122,200 | 42.41 | 43.61 | 42.41 | 43.25 | 00:00:00 | | 2003-05-15 | 85,300 | 43.20 | 43.20 | 42.15 | 42.27 | 00:00:00 | | 2003-05-16 | 71,600 | 42.50 | 42.84 | 42.10 | 42.60 | 00:00:00 | | 2003-05-19 | 118,300 | 42.26 | 42.47 | 42.00 | 42.00 | 00:00:00 | | 2003-05-20 | 174,400 | 42.02 | 42.29 | 41.38 | 41.60 | 00:00:00 | | 2003-05-21 | 106,900 | 41.65 | 41.65 | 41.30 | 41.60 | 00:00:00 | | 2003-05-22 | 276,700 | 41.60 | 41.90 | 41.11 | 41.70 | 00:00:00 | | 2003-05-23 | 290,300 | 41.85 | 42.00 | 41.35 | 42.00 | 00:00:00 | | 2003-05-26 | 49,900 | 42.00 | 42.11 | 41.60 | 41.60 | 00:00:00 | | 2003-05-27 | 308,400 | 41.80 | 41.99 | 41.26 | 41.34 | 00:00:00 | | 2003-05-28 | 277,100 | 41.68 | 42.26 | 41.64 | 41.87 | 00:00:00 | | 2003-05-29 | 104,200 | 42.10 | 42.45 | 41.54 | 42.34 | 00:00:00 | | 2003-05-30 | 125,100 | 42.30 | 42.50 | 41.76 | 42.50 | 00:00:00 | | 2003-06-02 | 117,200 | 42.48 | 43.00 | 42.10 | 42.77 | 00:00:00 | | 2003-06-03 | 128,700 | 42.50 | 43.20 | 42.50 | 43.02 | 00:00:00 | | 2003-06-04 | 216,500 | 43.00 | 43.75 | 43.00 | 43.75 | 00:00:00 | | 2003-06-05 | 71,300 | 43.96 | 43.99 | 43.42 | 43.50 | 00:00:00 | | 2003-06-06 | 69,500 | 43.90 | 44.00 | 43.35 | 43.35 | 00:00:00 | | 2003-06-09 | 35,900 | 43.16 | 43.67 | 42.80 | 43.48 | 00:00:00 | | 2003-06-10 | 135,400 | 43.13 | 43.61 | 42.42 | 42.47 | 00:00:00 | | 2003-06-11 | 199,800 | 42.60 | 42.90 | 42.15 | 42.63 | 00:00:00 | | 2003-06-12 | 409,200 | 42.60 | 42.89 | 41.27 | 41.65 | 00:00:00 | | 2003-06-13 | 265,100 | 41.96 | 41.98 | 41.51 | 41.66 | 00:00:00 | | 2003-06-16 | 133,800 | 41.92 | 42.24 | 41.60 | 42.24 | 00:00:00 | | 2003-06-17 | 203,000 | 42.49 | 42.50 | 42.00 | 42.12 | 00:00:00 | | 2003-06-18 | 315,500 | 42.20 | 42.35 | 41.61 | 41.70 | 00:00:00 | | 2003-06-19 | 256,400 | 41.75 | 42.20 | 41.70 | 41.70 | 00:00:00 | | 2003-06-20 | 266,800 | 41.65 | 42.61 | 41.65 | 42.61 | 00:00:00 | | 2003-06-23 | 158,000 | 42.00 | 42.36 | 41.70 | 41.75 | 00:00:00 | | 2003-06-24 | 111,900 | 41.94 | 41.94 | 41.24 | 41.40 | 00:00:00 | | 2003-06-25 | 1,610,400 | 41.41 | 41.95 | 41.30 | 41.90 | 00:00:00 | | 2003-06-26 | 90,000 | 41.53 | 41.95 | 41.53 | 41.58 | 00:00:00 | | 2003-06-27 | 927,900 | 41.90 | 42.48 | 41.45 | 42.48 | 00:00:00 | | 2003-06-30 | 718,700 | 42.59 | 42.84 | 41.50 | 41.50 | 00:00:00 | | 2003-07-01 | 244,600 | 41.30 | 41.32 | 41.00 | 41.25 | 00:00:00 | | 2003-07-02 | 1,658,100 | 41.61 | 41.61 | 41.18 | 41.30 | 00:00:00 | | 2003-07-03 | 155,400 | 41.30 | 41.95 | 41.17 | 41.46 | 00:00:00 | | 2003-07-04 | 131,500 | 41.73 | 42.15 | 41.28 | 42.00 | 00:00:00 | | 2003-07-07 | 185,400 | 41.65 | 42.30 | 41.65 | 41.74 | 00:00:00 | | 2003-07-08 | 185,300 | 42.07 | 42.07 | 41.50 | 41.60 | 00:00:00 | | 2003-07-09 | 81,900 | 41.79 | 41.79 | 41.35 | 41.45 | 00:00:00 | | 2003-07-10 | 121,800 | 41.63 | 41.63 | 41.35 | 41.35 | 00:00:00 | | 2003-07-11 | 1,026,500 | 41.31 | 44.13 | 41.31 | 44.13 | 00:00:00 | | 2003-07-14 | 246,700 | 44.41 | 44.65 | 43.70 | 44.48 | 00:00:00 | | 2003-07-15 | 284,900 | 44.60 | 45.05 | 44.06 | 44.28 | 00:00:00 | | 2003-07-16 | 121,400 | 44.15 | 44.55 | 43.56 | 44.45 | 00:00:00 | | 2003-07-17 | 273,300 | 44.30 | 44.45 | 43.77 | 44.15 | 00:00:00 | | 2003-07-18 | 244,500 | 44.25 | 44.55 | 43.54 | 43.54 | 00:00:00 | | 2003-07-21 | 354,800 | 43.80 | 44.32 | 43.43 | 44.25 | 00:00:00 | | 2003-07-22 | 541,400 | 43.85 | 44.89 | 43.85 | 44.70 | 00:00:00 | | 2003-07-23 | 344,200 | 44.35 | 44.90 | 44.35 | 44.90 | 00:00:00 | | 2003-07-24 | 474,000 | 44.80 | 45.85 | 44.75 | 45.50 | 00:00:00 | | 2003-07-25 | 174,900 | 45.05 | 46.32 | 45.00 | 45.85 | 00:00:00 | | 2003-07-28 | 329,400 | 45.90 | 46.80 | 45.90 | 46.60 | 00:00:00 | | 2003-07-29 | 165,300 | 46.20 | 46.70 | 46.07 | 46.35 | 00:00:00 | | 2003-07-30 | 238,700 | 46.03 | 47.10 | 46.03 | 47.00 | 00:00:00 | | 2003-07-31 | 395,300 | 47.00 | 47.60 | 46.78 | 47.40 | 00:00:00 | | 2003-08-01 | 220,300 | 47.30 | 47.90 | 46.75 | 47.35 | 00:00:00 | | 2003-08-04 | 296,200 | 47.17 | 47.50 | 47.10 | 47.19 | 00:00:00 | | 2003-08-05 | 198,500 | 47.00 | 47.19 | 46.27 | 46.62 | 00:00:00 | | 2003-08-06 | 160,600 | 46.80 | 47.00 | 46.50 | 46.77 | 00:00:00 | | 2003-08-07 | 118,900 | 47.07 | 47.10 | 46.81 | 47.00 | 00:00:00 | | 2003-08-08 | 104,500 | 47.26 | 47.26 | 46.90 | 47.09 | 00:00:00 | | 2003-08-11 | 29,400 | 47.09 | 47.38 | 47.00 | 47.00 | 00:00:00 | | 2003-08-12 | 66,900 | 47.33 | 47.70 | 47.00 | 47.24 | 00:00:00 | | 2003-08-13 | 88,700 | 47.25 | 47.80 | 47.20 | 47.27 | 00:00:00 | | 2003-08-14 | 114,600 | 47.69 | 48.06 | 47.32 | 48.06 | 00:00:00 | | 2003-08-15 | 0 | 48.06 | 48.06 | 48.06 | 48.06 | 00:00:00 | | 2003-08-18 | 117,400 | 48.30 | 48.38 | 47.87 | 48.25 | 00:00:00 | | 2003-08-19 | 118,400 | 47.90 | 48.38 | 47.44 | 47.89 | 00:00:00 | | 2003-08-20 | 114,700 | 48.00 | 48.10 | 46.52 | 47.34 | 00:00:00 | | 2003-08-21 | 117,800 | 47.65 | 48.10 | 47.16 | 48.00 | 00:00:00 | | 2003-08-22 | 3,143,600 | 47.50 | 48.22 | 47.20 | 48.22 | 00:00:00 | | 2003-08-25 | 104,100 | 48.24 | 48.24 | 47.61 | 48.08 | 00:00:00 | | 2003-08-26 | 82,400 | 47.98 | 48.05 | 47.61 | 48.00 | 00:00:00 | | 2003-08-27 | 129,800 | 47.71 | 47.99 | 47.50 | 47.65 | 00:00:00 | | 2003-08-28 | 1,571,300 | 47.90 | 47.99 | 47.19 | 47.91 | 00:00:00 | | 2003-08-29 | 260,000 | 47.70 | 47.98 | 46.80 | 47.00 | 00:00:00 | | 2003-09-01 | 99,400 | 46.90 | 47.47 | 46.85 | 47.39 | 00:00:00 | | 2003-09-02 | 151,700 | 46.90 | 47.95 | 46.90 | 47.75 | 00:00:00 | | 2003-09-03 | 190,700 | 47.65 | 48.17 | 47.63 | 47.90 | 00:00:00 | | 2003-09-04 | 196,200 | 47.61 | 47.93 | 47.10 | 47.10 | 00:00:00 | | 2003-09-05 | 152,200 | 47.25 | 47.49 | 46.92 | 47.10 | 00:00:00 | | 2003-09-08 | 103,000 | 46.85 | 47.18 | 46.50 | 46.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
