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 24, 2015 82.25 82.25 82.25 0 +0.55(+0.67%)
Nov 09, 2015 81.70 81.70 81.70 0 -2.79(-3.30%)
Oct 30, 2015 84.49 84.49 84.49 0 +0.74(+0.88%)
Oct 21, 2015 83.75 83.75 83.75 0 +13.75(+19.64%)
Sep 28, 2015 70.00 70.00 70.00 0 -0.80(-1.13%)
Sep 25, 2015 70.80 70.80 70.80 70.80 17 -5.81(-7.58%)
Sep 17, 2015 76.61 76.61 76.61 0 +4.01(+5.52%)
Sep 08, 2015 72.60 72.60 72.60 0 +0.06(+0.08%)
Sep 03, 2015 72.54 72.54 72.54 0 -0.36(-0.49%)
Sep 02, 2015 72.90 72.90 72.90 72.90 3 -0.75(-1.02%)
Aug 24, 2015 73.65 73.65 73.65 0 -4.36(-5.59%)
Aug 19, 2015 78.01 78.01 78.01 0 -0.94(-1.19%)
Aug 17, 2015 78.95 78.95 78.95 0 -0.80(-1.00%)
Aug 14, 2015 79.75 79.75 79.75 79.75 3 +0.31(+0.39%)
Aug 07, 2015 79.44 79.44 79.44 0 -1.23(-1.52%)
Aug 06, 2015 80.67 80.67 80.67 80.67 25 -0.07(-0.09%)
Jul 31, 2015 80.74 80.74 80.74 0 -3.21(-3.82%)
Jul 29, 2015 83.95 83.95 83.95 0 +1.20(+1.45%)
Jul 28, 2015 82.97 82.97 82.75 82.75 62 +4.75(+6.09%)
Jul 13, 2015 78.00 78.00 78.00 0 +0.10(+0.13%)
Jul 10, 2015 77.90 77.90 77.90 77.90 70 +2.65(+3.52%)
Jul 09, 2015 75.25 75.25 75.25 75.25 177 +5.80(+8.35%)
Jul 07, 2015 69.45 69.45 69.45 0 -9.05(-11.53%)
Jul 01, 2015 78.50 78.50 78.50 0 +1.72(+2.24%)
Jun 24, 2015 76.78 76.78 76.78 0 -0.57(-0.74%)
Jun 22, 2015 77.35 77.35 77.35 0 +2.75(+3.69%)
Jun 19, 2015 74.60 74.60 74.60 74.60 8 -1.12(-1.48%)
Jun 18, 2015 76.25 76.25 75.72 75.72 200 +0.47(+0.62%)
Jun 12, 2015 75.25 75.25 75.25 0 -1.75(-2.27%)
Jun 11, 2015 77.00 77.00 77.00 77.00 16 -0.55(-0.71%)
Jun 10, 2015 77.55 77.55 77.55 77.55 100 +1.13(+1.48%)
Jun 05, 2015 76.42 76.42 76.42 0 -0.58(-0.75%)
May 29, 2015 77.00 77.00 77.00 0 +0.17(+0.22%)
May 28, 2015 76.83 76.83 76.83 76.83 50 +2.01(+2.69%)
May 26, 2015 74.82 74.82 74.82 0 -6.18(-7.63%)
May 21, 2015 81.00 81.00 81.00 0 -0.69(-0.84%)
May 19, 2015 81.69 81.69 81.69 0 -0.52(-0.64%)
May 15, 2015 82.21 82.21 82.21 0 +2.66(+3.34%)
May 08, 2015 79.55 79.55 79.55 0 +1.10(+1.40%)
May 06, 2015 78.45 78.45 78.45 0 +2.38(+3.13%)
May 05, 2015 76.07 76.07 76.07 76.07 1 +0.52(+0.69%)
Apr 30, 2015 75.55 75.55 75.55 20,086 -1.01(-1.32%)
Apr 27, 2015 76.56 76.56 76.56 0 +0.10(+0.13%)
Apr 21, 2015 76.46 76.46 76.46 0 +0.40(+0.53%)
Apr 20, 2015 76.06 76.06 76.06 76.06 7 -0.60(-0.78%)
Apr 17, 2015 76.66 76.66 76.66 76.66 12 -1.06(-1.36%)
Apr 13, 2015 77.72 77.72 77.72 0 -1.43(-1.81%)
Apr 08, 2015 79.15 79.15 79.15 0 -0.27(-0.34%)
Apr 07, 2015 79.42 79.42 79.42 79.42 7 +0.21(+0.27%)
Apr 06, 2015 79.21 79.21 79.21 79.21 8 +1.77(+2.29%)
Apr 01, 2015 77.44 77.44 77.44 0 +0.24(+0.31%)
Mar 31, 2015 76.90 77.20 76.90 77.20 42 -0.85(-1.09%)
Mar 27, 2015 78.05 78.05 78.05 0 -1.90(-2.38%)
Mar 25, 2015 79.95 79.95 79.95 0 +1.85(+2.37%)
Mar 23, 2015 78.10 78.10 78.10 0 +1.61(+2.10%)
Mar 20, 2015 76.49 76.49 76.49 76.49 12 +3.93(+5.42%)
Mar 11, 2015 72.56 72.56 72.56 0 -0.65(-0.89%)
Mar 10, 2015 73.21 73.21 73.21 73.21 3 -2.93(-3.85%)
Mar 03, 2015 76.14 76.14 76.14 0 -1.76(-2.26%)
Feb 27, 2015 77.90 77.90 77.90 0 +0.35(+0.45%)
Feb 26, 2015 77.15 77.55 77.15 77.55 300 +2.85(+3.82%)
Feb 23, 2015 74.70 74.70 74.70 0 +0.08(+0.11%)
Feb 20, 2015 74.62 74.62 74.62 74.62 3 -0.04(-0.05%)
Feb 19, 2015 74.66 74.66 74.66 74.66 23 +0.95(+1.29%)
Feb 18, 2015 73.71 73.71 73.71 73.71 2 +0.41(+0.56%)
Feb 12, 2015 73.30 73.30 73.30 0 +1.46(+2.03%)
Feb 11, 2015 71.84 71.84 71.84 71.84 32 -0.41(-0.57%)
Feb 10, 2015 72.35 72.35 72.25 72.25 27 +1.44(+2.03%)
Feb 09, 2015 70.81 70.81 70.81 70.81 22 -2.29(-3.13%)
Feb 05, 2015 73.10 73.10 73.10 0 -0.28(-0.38%)
Feb 03, 2015 73.38 73.38 73.38 0 +2.24(+3.15%)
Jan 30, 2015 71.14 71.14 71.14 0 +0.78(+1.11%)
Jan 28, 2015 70.47 70.47 70.36 70.36 15 -0.94(-1.32%)
Jan 27, 2015 71.30 71.30 71.30 71.30 9 -0.81(-1.12%)
Jan 26, 2015 72.11 72.11 72.11 72.11 33 +2.07(+2.96%)
Jan 23, 2015 70.96 70.96 70.04 70.04 526 -1.00(-1.41%)
Jan 20, 2015 71.04 71.04 71.04 0 +1.14(+1.63%)
Jan 16, 2015 69.90 69.90 69.90 0 +0.25(+0.36%)
Jan 15, 2015 69.65 69.65 69.65 69.65 6 +2.77(+4.14%)
Jan 12, 2015 66.88 66.88 66.88 0 +0.83(+1.26%)
Jan 09, 2015 66.05 66.05 66.05 66.05 36 -1.23(-1.83%)
Jan 08, 2015 67.28 67.28 67.28 67.28 10 +3.04(+4.73%)
Jan 07, 2015 64.65 64.65 64.24 64.24 886 +0.06(+0.09%)
Jan 06, 2015 64.97 64.97 64.18 64.18 289 -0.91(-1.40%)
Jan 05, 2015 65.09 65.09 65.09 65.09 2 -3.72(-5.41%)
Jan 02, 2015 68.81 68.81 68.81 68.81 3 +1.17(+1.73%)
Dec 31, 2014 67.64 67.64 67.64 0 -0.81(-1.18%)
Dec 30, 2014 68.45 68.45 68.45 68.45 36 -1.61(-2.29%)
Dec 29, 2014 69.83 70.06 69.83 70.06 40 -1.33(-1.87%)
Dec 24, 2014 71.39 71.39 71.39 0 +0.99(+1.40%)
Dec 22, 2014 70.40 70.40 70.40 0 -0.19(-0.27%)
Dec 19, 2014 70.55 70.60 70.55 70.60 171 +0.68(+0.97%)
Dec 18, 2014 70.10 70.10 69.92 69.92 60 +1.41(+2.06%)
Dec 16, 2014 68.51 68.51 68.51 0 -0.28(-0.41%)
Dec 12, 2014 68.79 68.79 68.79 0 -1.86(-2.63%)
Dec 11, 2014 70.65 70.65 70.65 70.65 9 +0.45(+0.64%)
Dec 10, 2014 70.20 70.20 70.20 70.20 28 -1.36(-1.90%)
Dec 09, 2014 71.56 71.56 71.56 71.56 9 -2.59(-3.49%)
Dec 08, 2014 74.15 74.15 74.15 74.15 6 +0.83(+1.13%)
Dec 03, 2014 73.32 73.32 73.32 0 -1.38(-1.85%)
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.