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

Acciona S.A. (OP: ACXIF )

131.22 UNCHANGED
Last Price Updated: 10:45 AM EDT, May 17, 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 28, 2014 74.04 74.04 73.91 73.91 9 -0.04(-0.05%)
Nov 26, 2014 73.95 73.95 73.95 0 +0.10(+0.14%)
Nov 25, 2014 73.68 73.85 73.68 73.85 12 +1.75(+2.43%)
Nov 21, 2014 72.10 72.10 72.10 0 +2.89(+4.18%)
Nov 19, 2014 69.21 69.21 69.21 0 +2.86(+4.31%)
Nov 17, 2014 66.35 66.35 66.35 0 +2.15(+3.35%)
Nov 14, 2014 64.20 64.20 64.20 64.20 4 -5.40(-7.76%)
Nov 11, 2014 69.60 69.60 69.60 0 -0.24(-0.34%)
Nov 10, 2014 69.84 69.84 69.84 69.84 10 +2.69(+4.01%)
Nov 07, 2014 67.41 67.41 67.05 67.15 14 -0.51(-0.75%)
Nov 06, 2014 67.66 67.66 67.66 67.66 5 +0.41(+0.61%)
Nov 04, 2014 67.25 67.25 67.25 0 -0.96(-1.41%)
Nov 03, 2014 69.19 69.19 68.13 68.21 28 +0.67(+0.99%)
Oct 27, 2014 67.54 67.54 67.54 0 -1.64(-2.37%)
Oct 24, 2014 69.18 69.18 69.18 69.18 1,362 +1.10(+1.62%)
Oct 23, 2014 68.08 68.08 68.08 68.08 15 -0.22(-0.32%)
Oct 21, 2014 68.30 68.30 68.30 0 +1.71(+2.57%)
Oct 17, 2014 66.60 67.52 66.59 66.59 28 +3.44(+5.45%)
Oct 16, 2014 62.55 63.15 62.55 63.15 168 -1.23(-1.92%)
Oct 15, 2014 64.65 64.65 64.50 64.38 727 -0.62(-0.95%)
Oct 14, 2014 65.35 65.35 65.00 65.00 23 -1.26(-1.90%)
Oct 13, 2014 66.26 66.26 66.26 66.26 26 +1.86(+2.89%)
Oct 10, 2014 64.40 64.40 64.40 64.40 12 -1.09(-1.66%)
Oct 09, 2014 67.36 67.36 65.49 65.49 29 -0.49(-0.74%)
Oct 08, 2014 66.12 66.14 65.94 65.98 318 -1.10(-1.64%)
Oct 07, 2014 67.90 67.90 67.08 67.08 254 -2.46(-3.54%)
Oct 06, 2014 70.00 70.10 69.50 69.54 1,645 -0.35(-0.50%)
Oct 02, 2014 69.89 69.89 69.89 0 -1.86(-2.59%)
Sep 29, 2014 71.75 71.75 71.75 0 -1.85(-2.51%)
Sep 26, 2014 73.60 73.60 73.60 73.60 6 +1.30(+1.80%)
Sep 25, 2014 74.27 74.27 72.30 72.30 10,004 -0.70(-0.96%)
Sep 24, 2014 73.00 73.00 73.00 73.00 100 -1.70(-2.28%)
Sep 23, 2014 75.28 75.28 74.70 74.70 23 -4.81(-6.05%)
Sep 22, 2014 79.20 79.51 79.06 79.51 16 -0.16(-0.20%)
Sep 18, 2014 79.67 79.67 79.67 0 +1.16(+1.48%)
Sep 16, 2014 78.51 78.51 78.51 0 -0.28(-0.36%)
Sep 15, 2014 78.79 78.79 78.79 78.79 21 -3.12(-3.81%)
Sep 12, 2014 81.95 81.95 81.91 81.91 8 -1.48(-1.77%)
Sep 10, 2014 83.39 83.39 83.39 0 +0.47(+0.57%)
Sep 08, 2014 82.92 82.92 82.92 0 -0.66(-0.79%)
Sep 05, 2014 83.91 83.91 83.58 83.58 60 +1.24(+1.51%)
Sep 03, 2014 82.34 82.34 82.34 0 +2.38(+2.98%)
Aug 29, 2014 79.96 79.96 79.96 0 -2.89(-3.49%)
Aug 27, 2014 82.85 82.85 82.85 0 +1.96(+2.42%)
Aug 25, 2014 80.89 80.89 80.89 0 +0.94(+1.18%)
Aug 22, 2014 81.25 81.25 79.95 79.95 14 -1.65(-2.02%)
Aug 21, 2014 81.60 81.60 81.60 81.60 30 +2.45(+3.10%)
Aug 20, 2014 79.15 79.15 79.15 79.15 79 +0.57(+0.73%)
Aug 19, 2014 78.58 78.58 78.58 78.58 4 +0.18(+0.23%)
Aug 18, 2014 78.40 78.40 78.40 78.40 3 -1.30(-1.63%)
Aug 15, 2014 79.81 79.81 79.70 79.70 78 +1.25(+1.59%)
Aug 14, 2014 78.45 78.45 78.45 78.45 20 +0.15(+0.19%)
Aug 13, 2014 78.30 78.30 78.30 78.30 10 +0.66(+0.85%)
Aug 12, 2014 77.64 77.64 77.64 77.64 13 +0.84(+1.09%)
Aug 11, 2014 76.80 76.80 76.80 76.80 36 +1.50(+1.99%)
Aug 08, 2014 75.40 75.40 74.95 75.30 91 -1.41(-1.84%)
Aug 07, 2014 76.71 76.71 76.71 76.71 64 -0.66(-0.85%)
Aug 06, 2014 77.37 77.37 77.37 77.37 27 -0.98(-1.26%)
Aug 05, 2014 78.80 78.80 78.35 78.35 13 -2.85(-3.51%)
Aug 01, 2014 81.20 81.20 81.20 0 -1.71(-2.06%)
Jul 31, 2014 82.86 82.91 82.86 82.91 161 -4.46(-5.10%)
Jul 29, 2014 87.37 87.37 87.37 100 +2.47(+2.91%)
Jul 21, 2014 84.90 84.90 84.90 0 +2.71(+3.30%)
Jul 18, 2014 82.19 82.19 82.19 82.19 27 +0.41(+0.50%)
Jul 17, 2014 82.62 82.62 81.78 81.78 242 -1.47(-1.77%)
Jul 16, 2014 83.45 83.45 83.25 83.25 9 +4.15(+5.25%)
Jul 15, 2014 79.92 79.92 79.10 79.10 102 -2.60(-3.18%)
Jul 14, 2014 81.60 81.70 81.60 81.70 111 -0.05(-0.06%)
Jul 11, 2014 82.38 82.38 81.75 81.75 92 -1.00(-1.21%)
Jul 10, 2014 82.75 82.75 82.75 82.75 71 -3.16(-3.68%)
Jul 09, 2014 85.42 85.91 85.42 85.91 249 -5.34(-5.85%)
Jul 03, 2014 91.25 91.25 91.25 0 +1.46(+1.63%)
Jul 01, 2014 89.79 89.79 89.79 0 -1.12(-1.23%)
Jun 27, 2014 90.91 90.91 90.91 0 +0.63(+0.70%)
Jun 26, 2014 90.75 90.75 90.28 90.28 217 +0.68(+0.76%)
Jun 25, 2014 89.60 89.60 89.60 89.60 73 -0.38(-0.42%)
Jun 24, 2014 90.68 90.68 89.98 89.98 89 +1.18(+1.33%)
Jun 23, 2014 88.80 88.80 88.80 88.80 71 -1.55(-1.72%)
Jun 19, 2014 90.35 90.35 90.35 0 +2.13(+2.41%)
Jun 18, 2014 88.22 88.22 88.22 88.22 6 +0.22(+0.25%)
Jun 17, 2014 88.00 88.00 88.00 88.00 1 +1.20(+1.38%)
Jun 16, 2014 86.50 86.80 86.50 86.80 20 -0.15(-0.17%)
Jun 12, 2014 86.95 86.95 86.95 0 +1.80(+2.11%)
Jun 10, 2014 85.15 85.15 85.15 0 +3.95(+4.86%)
Jun 04, 2014 81.20 81.20 81.20 81.20 0 -0.35(-0.43%)
Jun 03, 2014 81.55 81.55 81.55 81.55 9 +1.77(+2.22%)
May 29, 2014 79.78 79.78 79.78 79.78 0 +0.03(+0.04%)
May 27, 2014 79.75 79.75 79.75 0 +2.70(+3.50%)
May 20, 2014 77.05 77.05 77.05 0 -0.40(-0.52%)
May 19, 2014 77.55 77.85 77.45 77.45 378 +0.65(+0.85%)
May 15, 2014 76.80 76.80 76.80 76.80 0 -4.85(-5.94%)
May 13, 2014 81.65 81.65 81.65 0 +0.30(+0.37%)
May 12, 2014 81.35 81.35 81.35 81.35 6 +0.55(+0.68%)
May 09, 2014 80.80 80.80 80.80 80.80 6 -1.87(-2.26%)
May 07, 2014 82.67 82.67 82.67 0 +0.10(+0.12%)
May 06, 2014 82.67 82.67 82.57 82.57 11 +1.07(+1.31%)
May 01, 2014 81.50 81.50 81.50 81.50 0 +0.39(+0.48%)
Apr 24, 2014 81.11 81.11 81.11 0 -0.09(-0.11%)
Apr 23, 2014 81.20 81.20 81.20 81.20 100 +1.20(+1.50%)
Apr 17, 2014 80.00 80.00 80.00 0 +1.35(+1.72%)
Apr 15, 2014 78.65 78.65 78.65 0 -0.17(-0.22%)
Apr 14, 2014 78.82 78.82 78.82 78.82 7 -3.08(-3.76%)
Apr 11, 2014 82.20 82.20 81.90 81.90 0 +0.10(+0.12%)
Apr 10, 2014 81.80 81.80 81.80 81.80 3 -1.25(-1.51%)
Apr 09, 2014 83.05 83.05 83.05 83.05 18 +0.05(+0.06%)
Apr 08, 2014 82.48 83.00 82.48 83.00 41 -0.65(-0.78%)
Apr 04, 2014 83.65 83.65 83.65 0 -2.10(-2.45%)
Apr 01, 2014 85.75 85.75 85.75 0 -0.95(-1.10%)
Mar 31, 2014 86.68 86.70 86.34 86.70 99 +0.65(+0.76%)
Mar 28, 2014 85.00 86.05 85.00 86.05 0 +2.80(+3.36%)
Mar 27, 2014 83.25 83.25 83.25 83.25 14 +1.30(+1.59%)
Mar 26, 2014 81.95 81.95 81.95 81.95 4 +1.65(+2.05%)
Mar 25, 2014 80.30 80.30 80.30 80.30 10 +0.05(+0.06%)
Mar 24, 2014 80.25 80.25 80.25 80.25 5 -2.60(-3.14%)
Mar 21, 2014 82.13 82.85 82.13 82.85 44 +0.92(+1.12%)
Mar 20, 2014 81.50 81.93 81.50 81.93 47 -0.79(-0.96%)
Mar 19, 2014 82.72 82.72 82.72 82.72 6 +4.42(+5.64%)
Mar 14, 2014 78.30 78.30 78.30 78.30 0 -1.77(-2.21%)
Mar 13, 2014 80.07 80.07 80.07 80.07 28 +1.97(+2.52%)
Mar 12, 2014 78.10 78.10 78.10 78.10 25 -1.06(-1.34%)
Mar 07, 2014 79.16 79.16 79.16 0 +0.41(+0.52%)
Mar 05, 2014 78.75 78.75 78.75 0 +0.68(+0.87%)
Mar 04, 2014 78.07 78.07 78.07 78.07 46 +2.73(+3.62%)
Mar 03, 2014 75.34 75.34 75.34 75.34 45 -4.70(-5.87%)
Feb 28, 2014 79.70 80.04 79.70 80.04 0 +3.55(+4.64%)
Feb 26, 2014 76.49 76.49 76.49 5,000 -0.53(-0.69%)
Feb 25, 2014 77.57 77.57 77.02 77.02 69 -0.03(-0.04%)
Feb 24, 2014 77.05 77.05 77.05 77.05 38 +0.80(+1.05%)
Feb 21, 2014 76.25 76.25 76.25 76.25 0 -0.40(-0.52%)
Feb 20, 2014 76.95 76.95 76.65 76.65 140 +5.45(+7.65%)
Feb 14, 2014 71.20 71.20 71.20 0 +4.39(+6.57%)
Feb 13, 2014 66.81 66.81 66.81 66.81 40 +1.03(+1.57%)
Feb 12, 2014 65.77 65.78 65.77 65.78 46 +0.78(+1.20%)
Feb 10, 2014 65.00 65.00 65.00 0 -0.96(-1.46%)
Feb 03, 2014 65.96 65.96 65.96 0 +3.28(+5.23%)
Jan 30, 2014 62.68 62.68 62.68 62.68 0 -1.49(-2.32%)
Jan 29, 2014 64.17 64.17 64.17 64.17 99 +1.34(+2.13%)
Jan 24, 2014 62.83 62.83 62.83 62.83 0 -2.07(-3.19%)
Jan 23, 2014 64.92 64.92 64.90 64.90 10 -0.21(-0.32%)
Jan 21, 2014 65.11 65.11 65.11 0 +0.66(+1.02%)
Jan 16, 2014 64.45 64.45 64.45 0 -1.00(-1.53%)
Jan 15, 2014 65.45 65.45 65.45 65.45 5 +0.15(+0.23%)
Jan 14, 2014 65.30 65.30 65.30 65.30 900 +0.05(+0.08%)
Jan 13, 2014 65.25 65.25 65.25 65.25 12 +3.40(+5.50%)
Jan 10, 2014 61.69 61.85 61.69 61.85 137 +1.04(+1.71%)
Jan 09, 2014 62.40 62.40 60.81 60.81 208 +1.66(+2.81%)
Jan 08, 2014 59.15 59.15 59.15 59.15 8 +2.61(+4.62%)
Jan 06, 2014 56.54 56.54 56.54 0 +0.60(+1.07%)
Jan 03, 2014 55.94 55.94 55.94 55.94 10 +0.02(+0.04%)
Jan 02, 2014 55.92 55.92 55.92 55.92 23 -0.94(-1.65%)
Dec 31, 2013 56.86 56.86 56.86 0 -0.59(-1.03%)
Dec 30, 2013 57.41 57.45 57.40 57.45 27 +0.70(+1.23%)
Dec 27, 2013 56.35 56.75 56.35 56.75 138 +1.04(+1.87%)
Dec 26, 2013 55.71 55.71 55.71 55.71 10 +0.75(+1.36%)
Dec 24, 2013 54.96 54.96 54.96 54.96 4 +1.24(+2.31%)
Dec 23, 2013 53.70 53.72 53.70 53.72 117 +0.10(+0.19%)
Dec 20, 2013 53.62 53.62 53.62 53.62 0 +0.12(+0.22%)
Dec 19, 2013 53.65 53.65 53.50 53.50 50 +0.46(+0.87%)
Dec 18, 2013 53.04 53.04 53.04 53.04 5 +0.44(+0.84%)
Dec 17, 2013 53.29 53.29 52.60 52.60 542 -2.55(-4.62%)
Dec 16, 2013 54.32 55.15 54.32 55.15 31 +2.21(+4.17%)
Dec 12, 2013 52.94 52.94 52.94 0 -1.12(-2.07%)
Dec 11, 2013 54.06 54.06 54.06 54.06 6 -0.94(-1.71%)
Dec 05, 2013 55.00 55.00 55.00 0 -1.35(-2.40%)
Dec 03, 2013 56.35 56.35 56.35 0 -2.60(-4.41%)
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.