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 (%)
Nov 30, 2009 126.00 128.75 126.00 128.75 52 +0.65(+0.51%)
Nov 27, 2009 130.80 130.80 128.10 128.10 6 -6.40(-4.76%)
Nov 25, 2009 136.40 136.40 134.50 134.50 32 -0.60(-0.44%)
Nov 24, 2009 135.70 135.70 133.50 135.10 29 +0.40(+0.30%)
Nov 23, 2009 134.90 136.90 134.70 134.70 18 +3.45(+2.63%)
Nov 20, 2009 133.00 133.35 131.25 131.25 30 -1.00(-0.76%)
Nov 19, 2009 131.20 132.30 131.20 132.25 47 -1.75(-1.31%)
Nov 18, 2009 136.70 137.30 134.00 134.00 20 +1.05(+0.79%)
Nov 17, 2009 133.45 133.45 132.00 132.95 24 -1.80(-1.34%)
Nov 16, 2009 136.55 136.55 134.75 134.75 107 +1.75(+1.32%)
Nov 13, 2009 132.55 135.55 132.55 133.00 18 -0.65(-0.49%)
Nov 12, 2009 133.90 133.90 133.65 133.65 16 +3.05(+2.34%)
Nov 11, 2009 133.45 133.45 130.60 130.60 5 -4.85(-3.58%)
Nov 10, 2009 134.10 135.45 132.85 135.45 568 +6.45(+5.00%)
Nov 09, 2009 132.80 132.80 129.00 129.00 17 +5.00(+4.03%)
Nov 06, 2009 122.70 125.60 122.70 124.00 1,070 +3.30(+2.73%)
Nov 05, 2009 124.46 124.46 120.70 120.70 29 -3.80(-3.05%)
Nov 04, 2009 122.40 124.50 121.45 124.50 34 +1.95(+1.59%)
Nov 03, 2009 122.00 122.55 120.25 122.55 23 +0.70(+0.57%)
Nov 02, 2009 123.50 125.20 121.85 121.85 100 +2.85(+2.39%)
Oct 30, 2009 124.00 124.00 119.00 119.00 83 -4.85(-3.92%)
Oct 29, 2009 123.50 126.50 123.50 123.85 156 +2.85(+2.36%)
Oct 28, 2009 121.35 124.55 120.95 121.00 143 -4.00(-3.20%)
Oct 27, 2009 127.00 129.95 125.00 125.00 38 -2.00(-1.57%)
Oct 26, 2009 132.90 132.90 125.00 127.00 87 -5.00(-3.79%)
Oct 23, 2009 132.00 132.00 132.00 132.00 92 +1.00(+0.76%)
Oct 22, 2009 134.40 135.05 131.00 131.00 31 -5.30(-3.89%)
Oct 21, 2009 133.00 136.30 133.00 136.30 47 +4.65(+3.53%)
Oct 20, 2009 132.50 132.50 131.55 131.65 22 -2.00(-1.50%)
Oct 19, 2009 136.75 136.75 133.65 133.65 11 +0.55(+0.41%)
Oct 16, 2009 133.10 135.20 133.00 133.10 35 +3.10(+2.38%)
Oct 15, 2009 133.00 133.00 130.00 130.00 39 -6.00(-4.41%)
Oct 14, 2009 136.30 139.55 135.00 136.00 63 +3.35(+2.53%)
Oct 13, 2009 133.10 136.65 132.65 132.65 33 -5.70(-4.12%)
Oct 12, 2009 138.35 138.35 138.35 138.35 5 +7.35(+5.61%)
Oct 09, 2009 137.65 137.65 131.00 131.00 62 -6.00(-4.38%)
Oct 08, 2009 139.30 139.80 137.00 137.00 83 +1.40(+1.03%)
Oct 07, 2009 137.00 138.90 135.60 135.60 67 -3.85(-2.76%)
Oct 06, 2009 137.00 139.45 136.30 139.45 39 +3.70(+2.73%)
Oct 05, 2009 134.00 135.75 134.00 135.75 11 +4.75(+3.63%)
Oct 02, 2009 130.00 133.95 130.00 131.00 130 +1.00(+0.77%)
Oct 01, 2009 132.15 135.90 130.00 130.00 23 -8.00(-5.80%)
Sep 30, 2009 134.85 138.30 134.85 138.00 68 +2.35(+1.73%)
Sep 29, 2009 136.05 138.15 135.30 135.65 51 -1.80(-1.31%)
Sep 28, 2009 136.80 138.05 134.95 137.45 129 +3.45(+2.57%)
Sep 25, 2009 137.25 137.25 134.00 134.00 21 -3.90(-2.83%)
Sep 24, 2009 138.40 138.40 137.90 137.90 15 +2.90(+2.15%)
Sep 23, 2009 140.00 141.40 135.00 135.00 59 -3.10(-2.24%)
Sep 22, 2009 139.55 141.85 135.00 138.10 139 +0.10(+0.07%)
Sep 21, 2009 138.45 141.90 138.00 138.00 52 -3.00(-2.13%)
Sep 18, 2009 145.65 145.65 140.65 141.00 32 +0.00(+0.00%)
Sep 17, 2009 142.60 144.60 141.00 141.00 369 +0.00(+0.00%)
Sep 16, 2009 145.60 145.60 141.00 141.00 27 +0.55(+0.39%)
Sep 15, 2009 140.75 143.75 140.00 140.45 45 +1.70(+1.23%)
Sep 14, 2009 140.85 141.75 138.00 138.75 19 +0.00(+0.00%)
Sep 11, 2009 143.00 143.00 138.75 138.75 55 +0.05(+0.04%)
Sep 10, 2009 142.00 142.90 138.55 138.70 37 -2.30(-1.63%)
Sep 09, 2009 140.00 144.70 140.00 141.00 92 +0.10(+0.07%)
Sep 08, 2009 139.80 140.90 136.90 140.90 17 +2.60(+1.88%)
Sep 04, 2009 132.00 138.30 132.00 138.30 33 +7.25(+5.53%)
Sep 03, 2009 126.80 131.05 125.00 131.05 68 +4.70(+3.72%)
Sep 02, 2009 128.25 128.90 126.35 126.35 22 +2.60(+2.10%)
Sep 01, 2009 125.00 131.35 123.75 123.75 116 -7.60(-5.79%)
Aug 31, 2009 127.00 131.35 127.00 131.35 31 +2.90(+2.26%)
Aug 28, 2009 130.50 132.20 128.45 128.45 37 +0.45(+0.35%)
Aug 27, 2009 127.75 134.10 125.00 128.00 37 -1.20(-0.93%)
Aug 26, 2009 129.10 132.05 129.10 129.20 29 -5.55(-4.12%)
Aug 25, 2009 132.05 134.90 130.00 134.75 30 -0.05(-0.04%)
Aug 24, 2009 130.00 134.80 130.00 134.80 8 +1.95(+1.47%)
Aug 21, 2009 129.50 132.85 129.30 132.85 8 +7.85(+6.28%)
Aug 20, 2009 129.35 129.35 125.00 125.00 27 -0.21(-0.17%)
Aug 19, 2009 124.55 127.25 124.55 125.21 17 -1.79(-1.41%)
Aug 18, 2009 124.40 127.00 123.95 127.00 48 +5.00(+4.10%)
Aug 17, 2009 122.00 122.00 122.00 122.00 2 -6.55(-5.10%)
Aug 14, 2009 124.70 128.55 124.70 128.55 14 -1.45(-1.12%)
Aug 13, 2009 128.00 130.00 126.60 130.00 151 +4.95(+3.96%)
Aug 12, 2009 128.00 128.65 125.05 125.05 398 +2.60(+2.12%)
Aug 11, 2009 126.80 126.80 122.45 122.45 72 -6.00(-4.67%)
Aug 10, 2009 124.00 128.55 124.00 128.45 183 +5.75(+4.69%)
Aug 07, 2009 125.35 125.55 122.65 122.70 29 -0.60(-0.49%)
Aug 06, 2009 125.05 126.45 123.30 123.30 122 -2.20(-1.75%)
Aug 05, 2009 125.55 128.40 125.50 125.50 480 -2.65(-2.07%)
Aug 04, 2009 125.85 128.15 125.80 128.15 178 +0.80(+0.63%)
Aug 03, 2009 126.00 130.25 126.00 127.35 46 +5.25(+4.30%)
Jul 31, 2009 118.00 122.10 118.00 122.10 59 +1.65(+1.37%)
Jul 30, 2009 120.40 120.45 117.90 120.45 15 +1.45(+1.22%)
Jul 29, 2009 118.35 119.85 115.95 119.00 175 +1.25(+1.06%)
Jul 28, 2009 121.22 128.00 117.75 117.75 232 -6.25(-5.04%)
Jul 27, 2009 126.65 126.65 123.25 124.00 36 +4.00(+3.33%)
Jul 24, 2009 125.30 126.28 120.00 120.00 92 -6.65(-5.25%)
Jul 23, 2009 122.70 127.35 122.70 126.65 53 +2.60(+2.10%)
Jul 22, 2009 126.15 127.15 124.05 124.05 108 -0.40(-0.32%)
Jul 21, 2009 125.85 128.00 124.45 124.45 182 +1.45(+1.18%)
Jul 20, 2009 126.50 126.50 123.00 123.00 83 +3.00(+2.50%)
Jul 17, 2009 120.00 125.10 120.00 120.00 179 -1.85(-1.52%)
Jul 16, 2009 122.25 124.75 121.85 121.85 260 +1.85(+1.54%)
Jul 15, 2009 121.50 125.10 120.00 120.00 70 +1.15(+0.97%)
Jul 14, 2009 118.80 119.45 114.85 118.85 487 +1.85(+1.58%)
Jul 13, 2009 117.35 119.95 117.00 117.00 51 +6.00(+5.41%)
Jul 10, 2009 111.95 113.60 110.80 111.00 87 -3.15(-2.76%)
Jul 09, 2009 115.65 117.10 114.00 114.15 63 -1.05(-0.91%)
Jul 08, 2009 115.85 116.15 111.20 115.20 67 -0.90(-0.78%)
Jul 07, 2009 114.00 116.35 112.30 116.10 56 +3.10(+2.74%)
Jul 06, 2009 113.95 116.85 113.00 113.00 93 -4.15(-3.54%)
Jul 02, 2009 121.10 121.12 117.15 117.15 199 -5.85(-4.76%)
Jul 01, 2009 125.35 127.35 122.00 123.00 139 +2.15(+1.78%)
Jun 30, 2009 123.65 125.55 120.85 120.85 99 -4.65(-3.71%)
Jun 29, 2009 122.80 125.50 122.75 125.50 163 +5.75(+4.80%)
Jun 26, 2009 122.45 122.80 119.75 119.75 82 +0.40(+0.34%)
Jun 25, 2009 118.85 124.00 118.85 119.35 120 +0.40(+0.34%)
Jun 24, 2009 119.75 121.60 118.95 118.95 50 +1.70(+1.45%)
Jun 23, 2009 116.20 119.90 116.20 117.25 102 +2.70(+2.36%)
Jun 22, 2009 118.00 118.20 114.00 114.55 81 -8.70(-7.06%)
Jun 19, 2009 119.85 123.25 119.85 123.25 70 +9.70(+8.54%)
Jun 18, 2009 112.00 116.85 112.00 113.55 121 -3.70(-3.16%)
Jun 17, 2009 116.65 117.25 113.95 117.25 150 -7.33(-5.88%)
Jun 16, 2009 121.00 124.80 120.85 124.58 333 +1.46(+1.19%)
Jun 15, 2009 124.40 126.50 123.12 123.12 167 -3.67(-2.89%)
Jun 12, 2009 127.35 129.36 126.79 126.79 166 -4.40(-3.35%)
Jun 11, 2009 127.50 133.00 127.50 131.19 299 +3.29(+2.57%)
Jun 10, 2009 126.65 127.95 125.30 127.90 83 +1.90(+1.51%)
Jun 09, 2009 128.75 128.75 125.10 126.00 80 -1.10(-0.87%)
Jun 08, 2009 127.10 127.10 127.10 127.10 63 -2.70(-2.08%)
Jun 05, 2009 130.00 133.35 129.80 129.80 406 +1.10(+0.85%)
Jun 04, 2009 132.80 132.80 128.70 128.70 20 -2.70(-2.05%)
Jun 03, 2009 129.50 132.00 128.00 131.40 918 -5.30(-3.88%)
Jun 02, 2009 134.35 136.70 133.00 136.70 84 +2.45(+1.82%)
Jun 01, 2009 137.15 137.15 130.25 134.25 114 +4.75(+3.67%)
May 29, 2009 134.00 134.00 128.90 129.50 114 +1.50(+1.17%)
May 28, 2009 135.00 135.00 128.00 128.00 251 -8.70(-6.36%)
May 27, 2009 133.00 140.05 133.00 136.70 868 +5.00(+3.80%)
May 26, 2009 132.35 134.55 131.00 131.70 33 +5.35(+4.23%)
May 22, 2009 128.00 129.40 120.00 126.35 205 -1.00(-0.79%)
May 21, 2009 126.20 127.35 123.00 127.35 303 +0.10(+0.08%)
May 20, 2009 130.00 130.00 125.70 127.25 220 +8.65(+7.29%)
May 19, 2009 115.00 121.30 115.00 118.60 305 +8.15(+7.38%)
May 18, 2009 109.45 113.15 109.45 110.45 57 +1.85(+1.70%)
May 15, 2009 111.55 111.55 108.60 108.60 85 +2.05(+1.92%)
May 14, 2009 106.95 109.90 105.20 106.55 189 -1.05(-0.98%)
May 13, 2009 109.30 110.45 106.80 107.60 480 -5.28(-4.68%)
May 12, 2009 114.40 115.25 112.00 112.88 149 +4.22(+3.88%)
May 11, 2009 109.00 111.85 107.35 108.66 94 -2.07(-1.87%)
May 08, 2009 113.80 114.55 110.73 110.73 74 +1.63(+1.49%)
May 07, 2009 111.75 111.75 105.00 109.10 128 -0.15(-0.14%)
May 06, 2009 111.20 111.80 109.10 109.25 105 +0.50(+0.46%)
May 05, 2009 113.30 113.30 107.95 108.75 198 -0.25(-0.23%)
May 04, 2009 109.00 109.00 109.00 109.00 123 +6.40(+6.24%)
May 01, 2009 101.65 106.75 101.65 102.60 226 +0.55(+0.54%)
Apr 30, 2009 104.80 104.90 102.00 102.05 223 +2.45(+2.46%)
Apr 29, 2009 101.85 102.90 99.60 99.60 139 +2.60(+2.68%)
Apr 28, 2009 98.55 99.25 96.30 97.00 145 -5.00(-4.90%)
Apr 27, 2009 102.00 102.95 100.95 102.00 95 -1.25(-1.21%)
Apr 24, 2009 103.00 106.55 103.00 103.25 199 +0.41(+0.40%)
Apr 23, 2009 103.50 103.50 100.25 102.84 284 -0.91(-0.88%)
Apr 22, 2009 104.10 104.10 100.55 103.75 260 +4.85(+4.90%)
Apr 21, 2009 98.00 101.20 98.00 98.90 47 -0.05(-0.05%)
Apr 20, 2009 98.75 99.30 96.30 98.95 304 +0.90(+0.92%)
Apr 17, 2009 99.00 100.90 98.05 98.05 178 -4.35(-4.25%)
Apr 16, 2009 104.75 104.90 102.40 102.40 68 -5.55(-5.14%)
Apr 15, 2009 107.85 108.35 100.00 107.95 59 -7.05(-6.13%)
Apr 14, 2009 109.40 115.00 109.25 115.00 267 +2.25(+2.00%)
Apr 13, 2009 116.45 116.45 112.75 112.75 38 +1.75(+1.58%)
Apr 09, 2009 113.05 115.00 110.80 111.00 107 -2.95(-2.59%)
Apr 08, 2009 111.40 113.95 111.40 113.95 170 +1.25(+1.11%)
Apr 07, 2009 111.85 112.70 111.15 112.70 215 +0.27(+0.24%)
Apr 06, 2009 112.40 114.75 111.40 112.43 214 -0.87(-0.77%)
Apr 03, 2009 112.55 116.25 112.55 113.30 93 +3.95(+3.61%)
Apr 02, 2009 109.50 114.85 108.80 109.35 66 +6.35(+6.17%)
Apr 01, 2009 103.10 105.60 103.00 103.00 129 -0.95(-0.91%)
Mar 31, 2009 104.40 104.40 100.55 103.95 119 +6.00(+6.13%)
Mar 30, 2009 100.45 100.45 97.65 97.95 1,114 -15.88(-13.95%)
Mar 26, 2009 114.40 114.40 111.32 113.83 58 +2.63(+2.37%)
Mar 25, 2009 114.45 116.85 111.20 111.20 112 -1.15(-1.02%)
Mar 24, 2009 113.30 115.95 112.35 112.35 31 -3.93(-3.38%)
Mar 23, 2009 116.70 120.60 112.00 116.28 71 +3.68(+3.27%)
Mar 20, 2009 113.30 115.00 112.35 112.60 112 -1.25(-1.10%)
Mar 19, 2009 112.70 121.50 111.30 113.85 79 +10.85(+10.53%)
Mar 18, 2009 105.00 107.70 102.90 103.00 184 -0.75(-0.72%)
Mar 17, 2009 104.75 106.10 103.70 103.75 357 -3.00(-2.81%)
Mar 16, 2009 104.60 108.00 104.56 106.75 292 +5.63(+5.57%)
Mar 13, 2009 100.15 101.12 98.35 101.12 152 -1.03(-1.01%)
Mar 12, 2009 99.75 103.45 99.00 102.15 167 +2.90(+2.92%)
Mar 11, 2009 101.00 101.00 96.30 99.25 147 +1.10(+1.12%)
Mar 10, 2009 98.75 101.85 97.90 98.15 466 +3.86(+4.09%)
Mar 09, 2009 94.40 96.30 93.30 94.29 220 -4.76(-4.81%)
Mar 06, 2009 97.00 99.05 95.70 99.05 446 -0.73(-0.73%)
Mar 05, 2009 99.95 101.00 97.00 99.78 169 -4.13(-3.97%)
Mar 04, 2009 99.50 103.91 99.50 103.91 349 +5.57(+5.66%)
Mar 02, 2009 96.25 100.50 96.25 98.34 286 -0.46(-0.47%)
Feb 27, 2009 98.30 101.50 98.30 98.80 211 -0.80(-0.80%)
Feb 26, 2009 99.50 102.00 99.00 99.60 282 +2.60(+2.68%)
Feb 25, 2009 97.25 99.50 96.50 97.00 176 -6.85(-6.60%)
Feb 24, 2009 102.00 104.00 99.00 103.85 264 +5.85(+5.97%)
Feb 23, 2009 96.50 101.00 96.00 98.00 502 -7.00(-6.67%)
Feb 20, 2009 105.75 109.50 102.50 105.00 195 -2.58(-2.40%)
Feb 19, 2009 108.50 108.50 104.00 107.58 208 +1.61(+1.52%)
Feb 18, 2009 105.00 105.97 101.85 105.97 298 +2.97(+2.88%)
Feb 17, 2009 104.25 105.04 102.25 103.00 148 -10.50(-9.25%)
Feb 13, 2009 112.00 114.50 111.20 113.50 144 +1.20(+1.07%)
Feb 12, 2009 112.30 114.62 111.25 112.30 293 -0.70(-0.62%)
Feb 11, 2009 114.25 115.35 112.00 113.00 152 -3.15(-2.71%)
Feb 10, 2009 120.50 122.00 116.15 116.15 993 -4.35(-3.61%)
Feb 09, 2009 121.50 125.20 120.00 120.50 232 +2.65(+2.25%)
Feb 06, 2009 117.00 119.50 117.00 117.85 57 +3.80(+3.33%)
Feb 05, 2009 116.50 116.50 114.05 114.05 168 +0.65(+0.57%)
Feb 04, 2009 115.79 115.79 113.40 113.40 66 -0.65(-0.57%)
Feb 03, 2009 112.75 114.05 111.79 114.05 277 +2.00(+1.78%)
Feb 02, 2009 112.05 112.05 112.05 0 +0.00(+0.00%)
Jan 30, 2009 110.00 114.36 110.00 112.05 188 -0.33(-0.29%)
Jan 29, 2009 113.50 114.69 112.38 112.38 1,317 -2.67(-2.32%)
Jan 28, 2009 116.00 118.25 115.05 115.05 39 -4.20(-3.52%)
Jan 27, 2009 114.44 119.50 114.44 119.25 531 +9.25(+8.41%)
Jan 26, 2009 110.00 110.00 110.00 110.00 20 +1.25(+1.15%)
Jan 23, 2009 111.00 111.00 108.75 108.75 600 -2.32(-2.09%)
Jan 22, 2009 114.97 114.97 105.00 111.07 1,580 +6.07(+5.78%)
Jan 21, 2009 105.00 105.00 105.00 0 +0.00(+0.00%)
Jan 20, 2009 105.00 105.00 105.00 105.00 50 -7.00(-6.25%)
Jan 16, 2009 112.00 112.00 112.00 112.00 12 +3.50(+3.23%)
Jan 15, 2009 108.50 108.50 108.50 0 +0.00(+0.00%)
Jan 14, 2009 108.50 108.50 108.50 108.50 50 -3.50(-3.12%)
Jan 13, 2009 112.00 112.00 112.00 112.00 687 -8.32(-6.92%)
Jan 12, 2009 118.50 120.32 118.50 120.32 450 -7.68(-6.00%)
Jan 09, 2009 128.00 128.00 128.00 128.00 95 +0.00(+0.00%)
Jan 08, 2009 129.90 131.20 128.00 128.00 896 -0.75(-0.58%)
Jan 07, 2009 128.75 128.75 128.75 0 +0.00(+0.00%)
Jan 06, 2009 128.75 128.75 128.75 128.75 50 +4.25(+3.41%)
Dec 31, 2008 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Dec 30, 2008 124.50 124.50 124.50 124.50 262 -0.50(-0.40%)
Dec 29, 2008 125.00 125.00 125.00 125.00 20 +6.00(+5.04%)
Dec 26, 2008 119.45 119.45 119.00 119.00 101 -0.75(-0.63%)
Dec 23, 2008 119.75 119.75 119.75 119.75 6 +2.75(+2.35%)
Dec 22, 2008 119.75 117.00 117.00 117.00 0 +0.00(+0.00%)
Dec 19, 2008 117.00 117.00 117.00 117.00 308 -6.00(-4.88%)
Dec 18, 2008 123.00 123.00 123.00 123.00 5 +0.50(+0.41%)
Dec 17, 2008 122.50 122.50 122.50 122.50 596 +9.50(+8.41%)
Dec 16, 2008 113.00 113.00 113.00 113.00 10 +13.50(+13.57%)
Dec 09, 2008 99.50 99.50 99.50 0 +0.00(+0.00%)
Dec 08, 2008 99.50 99.50 99.50 99.50 110 +10.50(+11.80%)
Dec 03, 2008 89.00 89.00 89.00 0 +0.00(+0.00%)
Dec 02, 2008 89.00 89.00 89.00 89.00 5 -1.00(-1.11%)
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.