Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acciona S.A. (OP: ACXIF )

133.14 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2011 100.78 100.78 100.78 0 +5.86(+6.17%)
Oct 25, 2011 94.92 94.92 94.92 0 -0.52(-0.54%)
Oct 24, 2011 95.44 95.44 95.44 95.44 14 +1.11(+1.18%)
Oct 21, 2011 94.01 94.33 94.01 94.33 284 +2.83(+3.09%)
Oct 20, 2011 91.46 91.50 91.46 91.50 400 -3.66(-3.85%)
Oct 18, 2011 95.16 95.16 95.16 95.16 0 +1.73(+1.85%)
Oct 17, 2011 93.43 93.43 93.43 93.43 8 -2.43(-2.53%)
Oct 14, 2011 95.86 95.86 95.86 95.86 5 +5.89(+6.55%)
Oct 11, 2011 89.97 89.97 89.97 0 -0.76(-0.84%)
Oct 10, 2011 90.73 90.73 90.73 90.73 6 +5.72(+6.73%)
Oct 06, 2011 85.01 85.01 85.01 0 +2.35(+2.84%)
Oct 05, 2011 82.66 82.66 82.66 82.66 17 +4.10(+5.22%)
Oct 04, 2011 78.95 78.95 78.56 78.56 416 -4.15(-5.02%)
Oct 03, 2011 82.71 82.71 82.71 82.71 8,101 -2.75(-3.22%)
Sep 30, 2011 85.46 85.46 85.46 85.46 18 -1.97(-2.25%)
Sep 28, 2011 87.43 87.43 87.43 87.43 0 +0.80(+0.92%)
Sep 27, 2011 86.44 86.63 86.44 86.63 12 +3.52(+4.24%)
Sep 26, 2011 82.18 83.11 82.18 83.11 144 +2.25(+2.78%)
Sep 23, 2011 80.86 80.86 80.86 80.86 34 -4.87(-5.68%)
Sep 21, 2011 85.73 85.73 85.73 0 -0.66(-0.76%)
Sep 19, 2011 86.39 86.39 86.39 0 -2.98(-3.33%)
Sep 16, 2011 89.37 89.37 89.37 89.37 11 +5.23(+6.22%)
Sep 14, 2011 84.14 84.14 84.14 84.14 0 +2.18(+2.66%)
Sep 13, 2011 81.96 81.96 81.96 81.96 9 +1.52(+1.89%)
Sep 12, 2011 80.44 80.44 80.44 80.44 24 -3.00(-3.60%)
Sep 09, 2011 83.44 83.44 83.44 83.44 20 -5.04(-5.70%)
Sep 08, 2011 88.48 88.48 88.48 88.48 11 +4.72(+5.64%)
Sep 06, 2011 83.76 83.76 83.76 0 -4.08(-4.64%)
Aug 26, 2011 87.84 87.84 87.84 0 -2.34(-2.59%)
Aug 25, 2011 90.18 90.18 90.18 90.18 7 +0.40(+0.45%)
Aug 24, 2011 90.07 90.07 89.78 89.78 6,377 +1.71(+1.94%)
Aug 23, 2011 88.07 88.07 88.07 88.07 10 +1.97(+2.29%)
Aug 19, 2011 86.10 86.10 86.10 0 -2.47(-2.79%)
Aug 17, 2011 88.57 88.57 88.57 0 -0.27(-0.30%)
Aug 16, 2011 89.19 89.19 88.84 88.84 1,431 -0.87(-0.97%)
Aug 15, 2011 88.47 89.71 88.47 89.71 187 +1.97(+2.25%)
Aug 12, 2011 87.74 87.74 87.74 87.74 40 +6.70(+8.27%)
Aug 10, 2011 81.04 81.04 81.04 0 -5.43(-6.28%)
Aug 08, 2011 86.47 86.47 86.47 86.47 0 +0.40(+0.46%)
Aug 05, 2011 86.07 86.07 86.07 86.07 10 -9.32(-9.77%)
Aug 02, 2011 95.39 95.39 95.39 0 -1.59(-1.64%)
Aug 01, 2011 98.40 98.40 96.98 96.98 226 -6.77(-6.53%)
Jul 29, 2011 103.75 103.75 103.75 103.75 11 +1.72(+1.69%)
Jul 28, 2011 102.03 102.03 102.03 102.03 6 +2.08(+2.08%)
Jul 26, 2011 99.95 99.95 99.95 0 +0.25(+0.25%)
Jul 25, 2011 99.53 99.70 99.53 99.70 59 -3.40(-3.30%)
Jul 22, 2011 103.10 103.10 103.10 103.10 8 +1.56(+1.54%)
Jul 21, 2011 101.54 101.54 101.54 101.54 50 +4.87(+5.04%)
Jul 19, 2011 96.67 96.67 96.67 0 +3.61(+3.88%)
Jul 18, 2011 93.06 93.06 93.06 93.06 6 -1.81(-1.91%)
Jul 14, 2011 94.87 94.87 94.87 0 +0.97(+1.03%)
Jul 12, 2011 93.90 93.90 93.90 0 -1.83(-1.91%)
Jul 11, 2011 95.51 95.73 95.51 95.73 156 -4.47(-4.46%)
Jul 08, 2011 100.66 100.66 100.20 100.20 37 -4.50(-4.30%)
Jul 07, 2011 104.70 104.70 104.70 104.70 31 -0.32(-0.30%)
Jul 05, 2011 105.02 105.02 105.02 0 -1.81(-1.69%)
Jul 01, 2011 106.74 106.83 106.28 106.83 64 +0.21(+0.20%)
Jun 30, 2011 105.95 106.62 105.95 106.62 28 +8.31(+8.45%)
Jun 28, 2011 98.31 98.31 98.31 0 +1.05(+1.08%)
Jun 27, 2011 97.26 97.26 97.26 97.26 29 +0.80(+0.83%)
Jun 24, 2011 96.46 96.46 96.46 96.46 10 -3.69(-3.68%)
Jun 23, 2011 100.15 100.15 100.15 100.15 15 -5.21(-4.94%)
Jun 22, 2011 105.53 105.53 105.36 105.36 55 +0.70(+0.67%)
Jun 21, 2011 104.40 105.33 104.40 104.66 189 +0.64(+0.62%)
Jun 17, 2011 104.02 104.02 104.02 104.02 0 +2.53(+2.49%)
Jun 16, 2011 101.52 101.52 101.49 101.49 65 -2.17(-2.09%)
Jun 15, 2011 103.40 103.66 103.40 103.66 355 -3.44(-3.21%)
Jun 14, 2011 106.94 107.10 106.94 107.10 9 +3.90(+3.78%)
Jun 13, 2011 103.03 103.20 103.03 103.20 35 -0.40(-0.39%)
Jun 10, 2011 103.77 103.77 103.60 103.60 28 -2.65(-2.49%)
Jun 09, 2011 106.25 106.25 106.25 106.25 11 +1.78(+1.70%)
Jun 08, 2011 104.47 104.47 104.47 104.47 226 -3.03(-2.82%)
Jun 07, 2011 107.50 107.50 107.50 107.50 84 -0.40(-0.37%)
Jun 06, 2011 107.90 107.90 107.90 107.90 310 -1.47(-1.34%)
Jun 03, 2011 109.37 109.37 109.37 109.37 6 +7.34(+7.19%)
May 24, 2011 102.86 102.86 102.03 102.03 1,847 +1.63(+1.62%)
May 23, 2011 100.40 100.40 100.40 100.40 16 -5.64(-5.32%)
May 19, 2011 106.04 106.04 106.04 106.04 0 +0.10(+0.09%)
May 18, 2011 105.94 105.94 105.94 105.94 9 -0.41(-0.39%)
May 17, 2011 106.75 106.75 105.05 106.35 707 -2.50(-2.30%)
May 16, 2011 108.85 108.85 108.85 108.85 100 +2.56(+2.41%)
May 13, 2011 107.06 107.06 106.29 106.29 93 -0.81(-0.76%)
May 11, 2011 107.10 107.10 107.10 0 -1.10(-1.02%)
May 10, 2011 108.40 108.40 108.20 108.20 432 +1.00(+0.93%)
May 09, 2011 107.20 107.20 107.20 107.20 2 -1.85(-1.70%)
May 06, 2011 110.35 110.35 109.05 109.05 30,658 -1.05(-0.95%)
May 05, 2011 110.10 110.10 110.10 110.10 12 -4.78(-4.16%)
May 03, 2011 114.88 114.88 114.88 114.88 0 -0.76(-0.66%)
Apr 28, 2011 115.64 115.64 115.64 115.64 0 +1.36(+1.19%)
Apr 27, 2011 112.84 114.28 112.84 114.28 43 +2.03(+1.81%)
Apr 26, 2011 112.25 112.25 112.25 112.25 12 +1.25(+1.13%)
Apr 25, 2011 112.50 112.50 111.00 111.00 370 -0.07(-0.06%)
Apr 21, 2011 111.12 111.12 111.07 111.07 17 +2.55(+2.35%)
Apr 20, 2011 108.52 108.52 108.52 108.52 59 +3.75(+3.58%)
Apr 19, 2011 104.77 104.77 104.77 104.77 185 +0.72(+0.69%)
Apr 18, 2011 104.05 104.05 104.05 104.05 100 -4.41(-4.07%)
Apr 15, 2011 107.88 108.46 107.88 108.46 488 -1.30(-1.18%)
Apr 14, 2011 109.12 109.76 109.12 109.76 124 -2.35(-2.10%)
Apr 12, 2011 112.11 112.11 112.11 112.11 0 -1.15(-1.02%)
Apr 08, 2011 113.26 113.26 113.26 113.26 0 +2.90(+2.63%)
Apr 07, 2011 111.65 111.65 110.36 110.36 38 -1.24(-1.11%)
Apr 06, 2011 111.60 111.60 111.60 111.60 80 +2.95(+2.72%)
Apr 05, 2011 108.65 108.65 108.65 108.65 10 -1.14(-1.04%)
Apr 04, 2011 109.79 109.79 109.79 109.79 8 +1.24(+1.14%)
Apr 01, 2011 108.55 108.55 108.55 108.55 12 +0.15(+0.14%)
Mar 31, 2011 108.83 108.83 108.40 108.40 1,540 -4.70(-4.16%)
Mar 30, 2011 113.10 113.10 113.10 113.10 63 +1.34(+1.20%)
Mar 29, 2011 112.00 112.35 111.76 111.76 69 +0.75(+0.68%)
Mar 28, 2011 111.42 111.42 111.01 111.01 300 +2.13(+1.96%)
Mar 25, 2011 108.88 108.88 108.88 108.88 14 -2.23(-2.01%)
Mar 24, 2011 110.18 111.11 110.18 111.11 52 +7.69(+7.44%)
Mar 16, 2011 103.42 103.42 103.42 0 +0.84(+0.82%)
Mar 15, 2011 102.58 102.58 102.58 102.58 105 +5.12(+5.25%)
Mar 11, 2011 97.46 97.46 97.46 97.46 0 -0.06(-0.06%)
Mar 10, 2011 96.98 97.52 96.98 97.52 22 -4.73(-4.63%)
Mar 09, 2011 102.50 102.50 102.25 102.25 120 +3.95(+4.02%)
Mar 08, 2011 98.50 99.10 98.05 98.30 922 +1.23(+1.27%)
Mar 07, 2011 97.07 97.07 97.07 97.07 99 +1.30(+1.36%)
Mar 04, 2011 96.73 96.73 95.77 95.77 157 -0.32(-0.33%)
Mar 02, 2011 96.09 96.09 96.09 96.09 0 -1.22(-1.25%)
Mar 01, 2011 97.31 97.31 97.31 97.31 128 -0.30(-0.31%)
Feb 28, 2011 98.34 98.36 97.61 97.61 99 +4.64(+4.99%)
Feb 25, 2011 92.97 92.97 92.97 92.97 29 +2.50(+2.76%)
Feb 23, 2011 90.47 90.47 90.47 0 +0.31(+0.34%)
Feb 22, 2011 90.16 90.16 90.16 90.16 2 -3.65(-3.89%)
Feb 18, 2011 93.81 93.81 93.81 93.81 60 +1.92(+2.09%)
Feb 17, 2011 91.89 91.89 91.89 91.89 9 -0.81(-0.87%)
Feb 16, 2011 91.72 92.70 91.72 92.70 109 +2.05(+2.26%)
Feb 15, 2011 90.65 90.65 90.65 90.65 50 -1.04(-1.13%)
Feb 14, 2011 91.16 92.05 91.16 91.69 173 +0.31(+0.34%)
Feb 10, 2011 91.38 91.38 91.38 0 -1.77(-1.90%)
Feb 09, 2011 93.30 93.30 93.15 93.15 21 -0.42(-0.45%)
Feb 08, 2011 93.85 93.85 93.57 93.57 15 -0.33(-0.35%)
Feb 07, 2011 93.28 93.90 93.28 93.90 75 +2.75(+3.02%)
Feb 04, 2011 91.15 91.15 91.15 91.15 33 +2.19(+2.46%)
Feb 03, 2011 89.80 89.80 88.96 88.96 55 -4.42(-4.73%)
Feb 02, 2011 93.38 93.53 93.38 93.38 64 +2.63(+2.90%)
Feb 01, 2011 89.70 90.75 89.70 90.75 26 +4.73(+5.50%)
Jan 31, 2011 86.02 86.02 86.02 86.02 18 +2.23(+2.66%)
Jan 28, 2011 83.79 83.79 83.79 83.79 7 -0.01(-0.01%)
Jan 27, 2011 84.39 84.39 83.80 83.80 148 -0.20(-0.24%)
Jan 26, 2011 84.00 84.00 84.00 84.00 3 -0.10(-0.12%)
Jan 25, 2011 84.65 84.65 84.10 84.10 111 -2.40(-2.77%)
Jan 24, 2011 85.02 86.50 85.02 86.50 156 +2.29(+2.72%)
Jan 21, 2011 84.30 84.30 84.21 84.21 1,192 +0.11(+0.13%)
Jan 20, 2011 83.27 84.10 83.27 84.10 43 +2.95(+3.64%)
Jan 19, 2011 81.15 81.15 81.15 81.15 25 +3.50(+4.51%)
Jan 18, 2011 77.65 77.65 77.65 77.65 14 +4.55(+6.22%)
Jan 14, 2011 73.10 73.10 73.10 73.10 7 -0.15(-0.20%)
Jan 13, 2011 73.25 73.25 73.25 73.25 18 +2.30(+3.24%)
Jan 12, 2011 70.83 70.95 70.83 70.95 55 +4.52(+6.80%)
Jan 11, 2011 66.43 66.43 66.43 66.43 18 -0.33(-0.49%)
Jan 10, 2011 66.76 66.76 66.76 66.76 25 +0.12(+0.18%)
Jan 07, 2011 67.82 67.82 66.64 66.64 23 -2.98(-4.28%)
Jan 05, 2011 69.62 69.62 69.62 0 -1.40(-1.97%)
Jan 04, 2011 71.84 71.84 71.02 71.02 77 +0.32(+0.45%)
Jan 03, 2011 70.70 70.70 70.70 70.70 404 -0.03(-0.04%)
Dec 31, 2010 70.73 70.73 70.04 70.73 604 +0.00(+0.00%)
Dec 30, 2010 70.22 70.73 70.19 70.73 1,139 +0.19(+0.27%)
Dec 29, 2010 69.66 70.54 69.66 70.54 496 +1.06(+1.53%)
Dec 28, 2010 69.92 69.92 69.48 69.48 30 -0.03(-0.04%)
Dec 27, 2010 69.51 69.51 69.51 69.51 25 -1.58(-2.22%)
Dec 23, 2010 71.09 71.09 71.09 71.09 34 -0.91(-1.26%)
Dec 22, 2010 72.97 72.97 72.00 72.00 32 -1.05(-1.44%)
Dec 21, 2010 73.05 73.05 73.05 73.05 100 +2.08(+2.93%)
Dec 20, 2010 70.68 70.97 70.68 70.97 37 +0.91(+1.30%)
Dec 17, 2010 70.06 70.32 70.06 70.06 9,854 -0.31(-0.44%)
Dec 16, 2010 70.37 70.37 70.37 70.37 92 -0.50(-0.71%)
Dec 15, 2010 71.28 71.28 70.81 70.87 2,663 -1.98(-2.72%)
Dec 14, 2010 72.85 72.85 72.85 72.85 61 -0.96(-1.30%)
Dec 13, 2010 73.86 73.86 73.81 73.81 80 +0.93(+1.28%)
Dec 10, 2010 72.88 72.88 72.88 72.88 4 +0.72(+1.00%)
Dec 09, 2010 72.06 72.16 72.06 72.16 103 +0.21(+0.29%)
Dec 08, 2010 72.50 72.50 71.90 71.95 385 -0.83(-1.14%)
Dec 07, 2010 72.78 72.78 72.78 72.78 25 +1.63(+2.29%)
Dec 06, 2010 71.24 71.24 71.15 71.15 4,188 +0.55(+0.78%)
Dec 03, 2010 70.55 70.60 70.55 70.60 115 +2.90(+4.28%)
Dec 02, 2010 67.85 67.85 67.70 67.70 21 +1.70(+2.58%)
Dec 01, 2010 65.70 66.00 65.70 66.00 462 +1.23(+1.90%)
Nov 30, 2010 64.75 65.34 64.75 64.77 13,872 -1.61(-2.43%)
Nov 29, 2010 66.36 66.38 66.36 66.38 6 -3.08(-4.44%)
Nov 26, 2010 69.85 69.85 69.46 69.46 32,866 -3.44(-4.72%)
Nov 24, 2010 72.21 72.90 72.90 72.90 101 +0.44(+0.61%)
Nov 23, 2010 73.02 73.02 72.36 72.46 21 -2.32(-3.10%)
Nov 22, 2010 74.70 74.84 74.30 74.78 13 -1.67(-2.18%)
Nov 19, 2010 76.25 77.15 76.25 76.45 64 -0.23(-0.30%)
Nov 18, 2010 76.00 76.91 75.97 76.68 86 +1.38(+1.83%)
Nov 17, 2010 75.62 75.95 75.30 75.30 219 +0.75(+1.01%)
Nov 16, 2010 75.00 75.00 74.55 74.55 97 -5.55(-6.93%)
Nov 15, 2010 80.10 80.75 80.10 80.10 56 +0.95(+1.20%)
Nov 12, 2010 80.34 80.34 79.15 79.15 37 -1.89(-2.33%)
Nov 11, 2010 81.20 81.20 80.61 81.04 71 -2.90(-3.45%)
Nov 10, 2010 83.80 83.95 82.77 83.94 29 +2.14(+2.62%)
Nov 09, 2010 83.40 83.40 81.80 81.80 98 -0.34(-0.41%)
Nov 08, 2010 81.76 82.31 81.76 82.14 11 -2.71(-3.19%)
Nov 05, 2010 85.85 85.85 84.85 84.85 77 -2.66(-3.04%)
Nov 04, 2010 88.25 88.90 87.51 87.51 131 +1.31(+1.52%)
Nov 03, 2010 87.50 87.50 86.20 86.20 27 -1.49(-1.70%)
Nov 02, 2010 87.90 88.25 87.69 87.69 175 +1.49(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.