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

Acciona S.A. (OP: ACXIF )

130.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 30, 2019 102.55 102.55 102.55 0 +0.50(+0.49%)
Oct 28, 2019 102.05 102.05 102.05 0 +0.50(+0.49%)
Oct 23, 2019 101.55 101.55 101.55 0 -0.71(-0.69%)
Oct 18, 2019 102.26 102.26 102.26 0 +1.76(+1.75%)
Oct 11, 2019 100.50 100.50 100.50 0 +0.85(+0.85%)
Oct 09, 2019 99.65 99.65 99.65 0 -1.80(-1.77%)
Oct 08, 2019 101.45 101.45 101.45 101.45 25 -4.24(-4.01%)
Oct 07, 2019 105.69 105.69 105.69 105.69 50 +0.79(+0.75%)
Oct 03, 2019 104.90 104.90 104.90 0 +1.05(+1.01%)
Sep 25, 2019 103.85 103.85 103.85 0 -1.55(-1.47%)
Sep 20, 2019 105.40 105.40 105.40 0 -1.05(-0.99%)
Sep 19, 2019 107.66 107.66 106.45 14 -1.21(-1.12%)
Sep 12, 2019 107.66 107.66 107.66 0 -1.44(-1.32%)
Sep 06, 2019 109.10 109.10 109.10 0 +2.35(+2.20%)
Sep 03, 2019 106.75 106.75 106.75 0 +0.45(+0.42%)
Aug 27, 2019 106.30 106.30 106.30 0 +1.11(+1.06%)
Aug 26, 2019 105.19 105.19 105.19 105.19 20 +0.76(+0.73%)
Aug 23, 2019 104.43 104.43 104.43 104.43 100 +2.19(+2.14%)
Aug 08, 2019 102.24 102.24 102.24 0 +0.74(+0.73%)
Aug 07, 2019 102.00 102.00 101.50 101.50 115 -0.45(-0.44%)
Aug 06, 2019 101.95 101.95 101.95 101.95 10 -4.80(-4.50%)
Aug 01, 2019 106.75 106.75 106.75 0 +0.50(+0.47%)
Jul 31, 2019 106.50 106.63 106.25 106.25 202 -4.66(-4.20%)
Jul 19, 2019 110.91 110.91 110.91 0 +2.46(+2.27%)
Jun 27, 2019 108.45 108.45 108.45 0 +2.23(+2.10%)
May 30, 2019 106.22 106.22 106.22 0 +0.66(+0.63%)
May 23, 2019 105.56 105.56 105.56 0 -5.29(-4.77%)
May 06, 2019 110.85 110.85 110.85 0 -4.80(-4.15%)
May 01, 2019 115.65 115.65 115.65 0 +0.18(+0.15%)
Apr 30, 2019 115.47 115.47 115.47 115.47 50 +1.47(+1.29%)
Apr 29, 2019 114.00 114.00 114.00 114.00 50 -0.20(-0.18%)
Apr 25, 2019 114.20 114.20 114.20 0 -2.42(-2.08%)
Apr 16, 2019 116.62 116.62 116.62 0 +0.05(+0.04%)
Apr 15, 2019 116.58 116.58 116.58 116.58 29 -2.17(-1.83%)
Apr 10, 2019 118.75 118.75 118.75 0 +7.10(+6.36%)
Mar 29, 2019 111.65 111.65 111.65 0 -0.55(-0.49%)
Mar 27, 2019 112.20 112.20 112.20 0 +0.98(+0.88%)
Mar 26, 2019 112.05 112.05 111.22 111.22 318 +0.00(+0.00%)
Mar 21, 2019 111.22 111.22 111.22 0 +9.22(+9.03%)
Mar 08, 2019 102.00 102.00 102.00 0 +0.60(+0.59%)
Mar 01, 2019 101.40 101.40 101.40 0 +5.97(+6.26%)
Feb 22, 2019 95.43 95.43 95.43 0 +2.57(+2.76%)
Feb 14, 2019 92.86 92.86 92.86 0 +0.41(+0.44%)
Feb 11, 2019 92.45 92.45 92.45 0 -3.80(-3.95%)
Feb 05, 2019 96.25 96.25 96.25 0 +0.00(+0.00%)
Feb 04, 2019 96.25 96.25 96.25 96.25 4 +5.00(+5.48%)
Jan 11, 2019 91.25 91.25 91.25 0 +3.20(+3.63%)
Jan 07, 2019 88.05 88.05 88.05 0 +1.00(+1.15%)
Jan 04, 2019 87.05 87.05 87.05 87.05 100 +2.17(+2.56%)
Jan 02, 2019 84.88 84.88 84.88 0 -0.53(-0.61%)
Dec 31, 2018 85.40 85.40 85.40 85.40 100 -1.40(-1.61%)
Dec 21, 2018 86.80 86.80 86.80 0 -2.85(-3.18%)
Dec 18, 2018 89.65 89.65 89.65 0 +0.10(+0.11%)
Dec 14, 2018 89.55 89.55 89.55 0 -2.27(-2.47%)
Dec 12, 2018 91.82 91.82 91.82 0 +1.02(+1.12%)
Dec 04, 2018 90.80 90.80 90.80 0 -2.55(-2.73%)
Dec 03, 2018 93.35 93.35 93.35 93.35 250 +2.00(+2.19%)
Nov 28, 2018 91.35 91.35 91.35 0 +0.84(+0.93%)
Nov 27, 2018 90.51 90.51 90.51 0 +3.54(+4.07%)
Nov 15, 2018 86.97 86.97 86.97 0 -0.39(-0.45%)
Nov 13, 2018 87.36 87.36 87.36 0 -3.94(-4.32%)
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.