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 18, 2020 117.85 117.85 117.85 0 +3.60(+3.15%)
Nov 13, 2020 114.25 114.25 114.25 0 +5.25(+4.82%)
Nov 06, 2020 109.00 109.00 109.00 0 +6.41(+6.25%)
Oct 30, 2020 102.59 102.59 102.59 0 -6.40(-5.87%)
Oct 28, 2020 108.99 108.99 108.99 0 -1.21(-1.10%)
Oct 26, 2020 110.20 110.20 110.20 0 -2.50(-2.22%)
Oct 22, 2020 112.70 112.70 112.70 0 -2.10(-1.83%)
Oct 21, 2020 115.05 115.05 114.80 114.80 204 -1.90(-1.63%)
Oct 19, 2020 116.70 116.70 116.70 0 +5.60(+5.04%)
Oct 14, 2020 111.10 111.10 111.10 0 +0.00(+0.00%)
Oct 05, 2020 111.10 111.10 111.10 0 +1.99(+1.82%)
Oct 01, 2020 109.11 109.11 109.11 0 -2.44(-2.19%)
Sep 29, 2020 111.55 111.55 111.55 0 -0.70(-0.62%)
Sep 28, 2020 112.25 112.25 112.25 112.25 10 +0.00(+0.00%)
Sep 21, 2020 112.25 112.25 112.25 0 -7.25(-6.07%)
Sep 11, 2020 119.50 119.50 119.50 0 -1.90(-1.57%)
Sep 03, 2020 121.40 121.40 121.40 0 +3.10(+2.62%)
Aug 21, 2020 118.30 118.30 118.30 0 -1.30(-1.09%)
Aug 20, 2020 119.60 119.60 119.60 119.60 85 +1.65(+1.40%)
Aug 19, 2020 118.00 118.00 117.95 117.95 301 +1.90(+1.64%)
Aug 17, 2020 116.05 116.05 116.05 0 +1.85(+1.62%)
Aug 06, 2020 114.20 114.20 114.20 0 +2.10(+1.87%)
Aug 03, 2020 112.10 112.10 112.10 0 -0.50(-0.44%)
Jul 30, 2020 112.60 112.60 112.60 0 +1.89(+1.71%)
Jul 29, 2020 110.71 110.71 110.71 110.71 15 -3.53(-3.09%)
Jul 27, 2020 114.24 114.24 114.24 0 +1.84(+1.64%)
Jul 21, 2020 112.40 112.40 112.40 0 +1.85(+1.67%)
Jul 16, 2020 110.55 110.55 110.55 0 +6.15(+5.89%)
Jul 14, 2020 104.40 104.40 104.40 0 -3.75(-3.47%)
Jul 09, 2020 108.15 108.15 108.15 0 +6.55(+6.45%)
Jul 07, 2020 101.60 101.60 101.60 0 -2.00(-1.93%)
Jul 02, 2020 103.60 103.60 103.60 0 +0.25(+0.24%)
Jun 16, 2020 103.35 103.35 103.35 0 -3.55(-3.32%)
Jun 09, 2020 106.90 106.90 106.90 0 -3.25(-2.95%)
Jun 08, 2020 110.30 110.30 110.15 110.15 110 +5.15(+4.90%)
Jun 03, 2020 105.00 105.00 105.00 0 +0.25(+0.24%)
Jun 02, 2020 104.75 104.75 104.75 104.75 60 +3.50(+3.46%)
May 29, 2020 101.25 101.25 101.25 0 +5.75(+6.02%)
May 27, 2020 95.50 95.50 95.50 0 -0.15(-0.16%)
May 26, 2020 95.65 95.65 95.65 95.65 15 +4.65(+5.10%)
May 21, 2020 91.00 91.00 91.00 0 +4.52(+5.22%)
May 15, 2020 86.49 86.49 86.49 0 -3.32(-3.70%)
May 11, 2020 89.81 89.81 89.81 0 -2.19(-2.38%)
May 07, 2020 92.00 92.00 92.00 0 -0.04(-0.04%)
May 06, 2020 92.04 92.04 92.04 92.04 50 -4.91(-5.06%)
May 04, 2020 96.95 96.95 96.95 0 -1.55(-1.57%)
Apr 30, 2020 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 22, 2020 98.50 98.50 98.50 0 +1.50(+1.55%)
Apr 01, 2020 97.00 97.00 97.00 0 -7.31(-7.01%)
Mar 31, 2020 95.44 95.44 104.31 16 +8.87(+9.29%)
Mar 30, 2020 95.44 95.44 95.44 95.44 25 +3.24(+3.51%)
Mar 27, 2020 96.97 96.97 92.20 92.20 300 -9.79(-9.60%)
Mar 26, 2020 101.99 101.99 101.99 101.99 71 +5.74(+5.96%)
Mar 24, 2020 96.25 96.25 96.25 0 +0.00(+0.00%)
Mar 23, 2020 96.25 96.25 96.25 96.25 67 +3.75(+4.05%)
Mar 16, 2020 92.50 92.50 92.50 0 -15.20(-14.11%)
Mar 13, 2020 107.70 107.70 107.70 107.70 100 +16.38(+17.93%)
Mar 12, 2020 100.00 100.00 91.33 91.33 588 -18.67(-16.98%)
Mar 11, 2020 110.25 110.25 110.00 110.00 185 -29.60(-21.20%)
Mar 05, 2020 139.60 139.60 139.60 0 -0.15(-0.11%)
Mar 04, 2020 139.03 139.75 139.03 139.75 171 +16.28(+13.18%)
Feb 28, 2020 123.47 123.47 123.47 0 +4.12(+3.46%)
Feb 27, 2020 119.35 119.35 119.35 119.35 1 -0.47(-0.39%)
Feb 26, 2020 119.82 119.82 119.82 119.82 13 -3.28(-2.66%)
Feb 24, 2020 123.10 123.10 123.10 0 +5.60(+4.77%)
Feb 10, 2020 117.50 117.50 117.50 0 +2.49(+2.17%)
Feb 06, 2020 115.01 115.01 115.01 0 +2.87(+2.56%)
Feb 04, 2020 112.14 112.14 112.14 0 +2.24(+2.04%)
Jan 27, 2020 109.90 109.90 109.90 0 -2.29(-2.04%)
Jan 24, 2020 112.19 112.19 112.19 112.19 100 +6.44(+6.09%)
Jan 13, 2020 105.75 105.75 105.75 0 +4.75(+4.70%)
Jan 07, 2020 101.00 101.00 101.00 0 -1.00(-0.98%)
Dec 24, 2019 102.00 102.00 102.00 0 -0.47(-0.46%)
Dec 23, 2019 102.47 102.47 102.47 102.47 2 -2.77(-2.63%)
Dec 17, 2019 105.24 105.24 105.24 0 +0.40(+0.38%)
Dec 16, 2019 104.84 104.84 104.84 104.84 2 +2.84(+2.78%)
Dec 11, 2019 102.00 102.00 102.00 0 +0.75(+0.74%)
Dec 09, 2019 101.25 101.25 101.25 0 -0.81(-0.79%)
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.