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 (%)
Apr 29, 2013 64.54 64.54 64.54 0 +1.94(+3.10%)
Apr 26, 2013 62.60 62.60 62.60 62.60 5 -0.08(-0.13%)
Apr 25, 2013 62.68 62.68 62.68 62.68 19 +1.28(+2.08%)
Apr 24, 2013 61.40 61.40 61.40 61.40 19 +1.39(+2.32%)
Apr 23, 2013 60.01 60.01 60.01 60.01 7 +3.33(+5.88%)
Apr 18, 2013 56.68 56.68 56.68 56.68 0 -4.19(-6.88%)
Apr 16, 2013 60.87 60.87 60.87 0 -0.05(-0.08%)
Apr 15, 2013 60.92 60.92 60.92 60.92 2,000 -0.57(-0.93%)
Apr 12, 2013 61.49 61.49 61.49 61.49 10 +5.59(+10.00%)
Apr 05, 2013 55.90 55.90 55.90 0 -0.38(-0.68%)
Apr 04, 2013 56.28 56.28 56.28 56.28 9 +0.76(+1.37%)
Apr 03, 2013 55.52 55.52 55.52 55.52 6 -4.43(-7.39%)
Mar 21, 2013 59.95 59.95 59.95 59.95 0 +1.25(+2.13%)
Mar 19, 2013 58.70 58.70 58.70 0 -3.18(-5.14%)
Mar 14, 2013 61.88 61.88 61.88 0 +0.63(+1.03%)
Mar 13, 2013 61.95 61.95 61.25 61.25 163 -0.44(-0.71%)
Mar 12, 2013 61.49 61.69 61.49 61.69 19 +0.79(+1.30%)
Mar 11, 2013 60.90 60.90 60.90 60.90 2 -2.05(-3.26%)
Mar 08, 2013 62.14 62.95 62.14 62.95 2,116 +2.59(+4.29%)
Mar 07, 2013 60.15 60.36 60.15 60.36 29 +0.66(+1.11%)
Mar 06, 2013 59.70 59.70 59.70 59.70 111 -0.75(-1.24%)
Mar 05, 2013 60.45 60.45 60.45 60.45 40 +2.25(+3.87%)
Mar 04, 2013 58.20 58.20 58.20 58.20 6 -2.05(-3.40%)
Feb 28, 2013 60.25 60.25 60.25 0 -1.68(-2.71%)
Feb 27, 2013 61.93 61.93 61.93 61.93 3 +1.68(+2.79%)
Feb 25, 2013 60.25 60.25 60.25 60.25 0 -3.45(-5.42%)
Feb 14, 2013 63.70 63.70 63.70 63.70 0 -1.78(-2.72%)
Feb 13, 2013 66.90 66.90 65.48 65.48 32 -0.42(-0.64%)
Feb 12, 2013 65.90 65.90 65.90 65.90 51 +2.28(+3.58%)
Feb 11, 2013 63.62 63.62 63.62 63.62 30 -0.67(-1.04%)
Feb 08, 2013 64.29 64.29 64.29 64.29 3,836 +0.31(+0.48%)
Feb 07, 2013 64.00 64.00 63.85 63.98 160 -2.55(-3.83%)
Feb 06, 2013 66.53 66.53 66.53 66.53 41 +0.40(+0.60%)
Feb 04, 2013 66.13 66.13 66.13 66.13 6 -5.16(-7.24%)
Feb 01, 2013 71.25 71.29 69.81 71.29 315 -9.76(-12.04%)
Jan 31, 2013 81.05 81.05 81.05 81.05 44 -2.63(-3.14%)
Jan 30, 2013 83.68 83.68 83.68 83.68 100 +0.61(+0.73%)
Jan 28, 2013 83.07 83.07 83.07 83.07 0 +1.04(+1.27%)
Jan 24, 2013 82.03 82.03 82.03 0 +0.68(+0.84%)
Jan 23, 2013 81.60 81.60 80.97 81.35 62 -0.55(-0.67%)
Jan 22, 2013 81.90 81.90 81.90 81.90 21 -0.31(-0.38%)
Jan 18, 2013 82.31 82.31 82.21 82.21 13 -1.20(-1.44%)
Jan 17, 2013 83.61 83.61 83.41 83.41 14 -0.11(-0.13%)
Jan 15, 2013 83.52 83.52 83.52 0 +1.20(+1.46%)
Jan 14, 2013 83.40 83.40 82.32 82.32 5,030 -2.02(-2.40%)
Jan 10, 2013 84.34 84.34 84.34 5,000 +1.82(+2.21%)
Jan 09, 2013 82.52 82.52 82.52 82.52 13 -1.10(-1.32%)
Jan 08, 2013 83.62 83.62 83.62 83.62 43 -0.38(-0.45%)
Jan 07, 2013 84.00 84.00 84.00 84.00 76 +6.00(+7.69%)
Jan 02, 2013 78.00 78.00 78.00 78.00 0 +2.90(+3.86%)
Dec 31, 2012 75.10 75.10 75.10 75.10 17 -1.25(-1.64%)
Dec 28, 2012 76.50 76.50 76.35 76.35 12 -1.85(-2.37%)
Dec 21, 2012 78.20 78.20 78.20 78.20 0 +0.14(+0.18%)
Dec 20, 2012 78.06 78.06 78.06 78.06 8 +0.50(+0.64%)
Dec 19, 2012 78.28 78.28 77.56 77.56 3,236 +2.01(+2.66%)
Dec 17, 2012 75.55 75.55 75.55 5,000 +0.40(+0.53%)
Dec 14, 2012 75.15 75.15 75.15 75.15 7 -0.29(-0.38%)
Dec 13, 2012 74.51 75.44 74.51 75.44 5,260 +3.24(+4.49%)
Dec 12, 2012 72.20 72.20 72.20 72.20 42 +0.40(+0.56%)
Dec 11, 2012 73.17 73.17 69.75 71.80 359 +0.35(+0.49%)
Dec 07, 2012 71.45 71.45 71.45 5,000 +2.49(+3.61%)
Dec 06, 2012 69.37 69.86 68.96 68.96 132 +1.11(+1.64%)
Dec 05, 2012 67.85 67.85 67.85 67.85 3 +1.47(+2.21%)
Dec 04, 2012 66.38 66.38 66.38 66.38 5,012 +2.13(+3.32%)
Nov 30, 2012 64.25 64.25 64.25 64.25 5,000 +2.08(+3.35%)
Nov 29, 2012 62.17 62.17 62.17 62.17 5 +0.45(+0.73%)
Nov 28, 2012 61.72 61.72 61.72 61.72 8 +0.13(+0.21%)
Nov 27, 2012 62.00 62.00 61.59 61.59 21 +0.39(+0.64%)
Nov 19, 2012 61.20 61.20 61.20 0 +1.56(+2.62%)
Nov 16, 2012 60.05 60.05 59.64 59.64 14 -1.18(-1.94%)
Nov 15, 2012 60.82 60.82 60.82 60.82 231 +2.44(+4.18%)
Nov 14, 2012 58.38 58.38 58.38 58.38 4 +0.92(+1.60%)
Nov 13, 2012 57.69 57.69 57.46 57.46 7 -1.14(-1.95%)
Nov 12, 2012 57.36 58.60 57.36 58.60 112 -0.08(-0.14%)
Nov 07, 2012 58.68 58.68 58.68 58.68 0 -1.32(-2.20%)
Nov 06, 2012 60.00 60.00 60.00 60.00 8 -0.25(-0.41%)
Nov 05, 2012 59.27 60.25 59.27 60.25 30 -0.35(-0.58%)
Nov 02, 2012 60.60 60.60 60.60 60.60 28 -0.37(-0.61%)
Nov 01, 2012 60.97 60.97 60.97 60.97 4 +0.08(+0.13%)
Oct 31, 2012 60.89 60.89 60.89 60.89 28 +0.64(+1.06%)
Oct 26, 2012 60.25 60.25 60.25 0 -0.47(-0.77%)
Oct 24, 2012 60.72 60.72 60.72 0 +0.45(+0.75%)
Oct 23, 2012 60.27 60.27 60.27 60.27 30 -0.58(-0.95%)
Oct 18, 2012 60.85 60.85 60.85 60.85 0 -0.10(-0.16%)
Oct 17, 2012 60.65 60.95 60.65 60.95 429 +5.06(+9.05%)
Oct 12, 2012 55.89 55.89 55.89 0 -0.34(-0.60%)
Oct 09, 2012 56.23 56.23 56.23 0 -4.44(-7.32%)
Oct 04, 2012 60.67 60.67 60.67 0 +1.78(+3.02%)
Oct 03, 2012 58.89 58.89 58.89 58.89 45 -0.84(-1.41%)
Oct 02, 2012 59.96 59.96 59.73 59.73 25 +1.07(+1.82%)
Oct 01, 2012 58.66 58.66 58.66 58.66 61 +0.12(+0.20%)
Sep 27, 2012 58.54 58.54 58.54 0 +0.75(+1.30%)
Sep 26, 2012 59.70 59.70 57.79 57.79 107 -6.20(-9.69%)
Sep 25, 2012 64.16 64.16 63.99 63.99 15,039 -1.88(-2.85%)
Sep 24, 2012 65.96 65.96 65.87 65.87 234 +0.71(+1.09%)
Sep 21, 2012 65.16 65.16 65.16 65.16 17 +3.36(+5.44%)
Sep 20, 2012 62.91 62.91 61.80 61.80 62 +1.15(+1.90%)
Sep 19, 2012 60.85 62.00 60.65 60.65 20 +1.71(+2.90%)
Sep 18, 2012 58.50 58.94 58.41 58.94 235 -1.05(-1.75%)
Sep 14, 2012 59.99 59.99 59.99 0 +6.52(+12.19%)
Sep 13, 2012 53.39 53.47 53.39 53.47 64 -1.28(-2.34%)
Sep 12, 2012 54.75 54.75 54.75 54.75 60 +0.95(+1.77%)
Sep 10, 2012 53.80 53.80 53.80 10,000 +8.32(+18.29%)
Aug 30, 2012 45.48 45.48 45.48 5,000 -3.27(-6.71%)
Aug 28, 2012 48.75 48.75 48.75 0 +1.25(+2.63%)
Aug 27, 2012 47.50 47.50 47.50 47.50 14 -0.03(-0.06%)
Aug 24, 2012 47.53 47.53 47.53 47.53 9 +0.14(+0.30%)
Aug 22, 2012 47.39 47.39 47.39 0 -2.82(-5.62%)
Aug 21, 2012 50.21 50.21 50.21 50.21 6 +4.77(+10.50%)
Aug 17, 2012 45.44 45.44 45.44 0 +2.35(+5.45%)
Aug 14, 2012 43.09 43.09 43.09 0 -0.32(-0.74%)
Aug 11, 2012 43.41 43.41 43.41 0 +0.00(+0.00%)
Aug 10, 2012 43.41 43.41 43.41 43.41 11 +1.61(+3.85%)
Aug 03, 2012 41.80 41.80 41.80 0 +0.55(+1.33%)
Aug 01, 2012 41.25 41.25 41.25 0 -1.72(-4.00%)
Jul 31, 2012 42.97 42.97 42.97 42.97 10 +0.17(+0.40%)
Jul 30, 2012 42.66 42.80 42.66 42.80 25,205 +2.20(+5.42%)
Jul 27, 2012 40.60 40.60 40.60 40.60 11 +3.89(+10.60%)
Jul 25, 2012 36.71 36.71 36.71 0 +0.21(+0.58%)
Jul 24, 2012 36.50 36.50 36.50 36.50 9 -4.20(-10.32%)
Jul 23, 2012 40.22 41.08 40.22 40.70 10,653 -5.15(-11.23%)
Jul 19, 2012 45.85 45.85 45.85 0 -1.70(-3.58%)
Jul 18, 2012 47.55 47.55 47.55 47.55 12 -0.76(-1.57%)
Jul 17, 2012 48.31 48.31 48.31 48.31 12 -1.14(-2.31%)
Jul 14, 2012 49.45 49.45 49.45 0 +0.00(+0.00%)
Jul 13, 2012 50.70 50.70 49.45 49.45 153 -5.22(-9.55%)
Jul 10, 2012 54.67 54.67 54.67 0 -0.13(-0.24%)
Jul 09, 2012 54.80 54.80 54.80 54.80 402 -0.20(-0.36%)
Jul 06, 2012 55.00 55.00 55.00 55.00 9 -4.15(-7.02%)
Jul 02, 2012 59.15 59.15 59.15 0 +0.00(+0.00%)
Jun 29, 2012 59.15 59.15 59.15 59.15 15 +5.95(+11.18%)
Jun 27, 2012 53.20 53.20 53.20 0 +0.65(+1.24%)
Jun 26, 2012 52.55 52.55 52.55 52.55 1 -2.58(-4.68%)
Jun 20, 2012 55.13 55.13 55.13 0 +2.17(+4.10%)
Jun 19, 2012 52.96 52.96 52.96 52.96 29 +3.53(+7.14%)
Jun 13, 2012 49.43 49.43 49.43 0 -0.82(-1.63%)
Jun 12, 2012 50.25 50.25 50.25 50.25 194 -0.12(-0.24%)
Jun 01, 2012 50.37 50.37 50.37 0 -1.83(-3.51%)
May 31, 2012 52.75 52.75 52.20 52.20 18 -1.90(-3.51%)
May 30, 2012 55.35 55.35 54.10 54.10 55 -2.10(-3.74%)
May 29, 2012 56.20 56.20 56.20 56.20 5 -0.42(-0.74%)
May 25, 2012 56.62 56.62 56.62 56.62 19 +0.00(+0.00%)
May 24, 2012 56.62 57.50 56.62 56.62 32 -0.29(-0.51%)
May 23, 2012 56.91 56.91 56.91 56.91 50 -2.89(-4.83%)
May 22, 2012 60.20 60.20 59.80 59.80 130 +3.37(+5.97%)
May 15, 2012 56.43 56.43 56.43 0 -2.77(-4.68%)
May 14, 2012 59.35 59.35 59.20 59.20 16 -0.80(-1.33%)
May 11, 2012 60.00 60.00 60.00 60.00 18 +0.64(+1.08%)
May 09, 2012 59.36 59.36 59.36 0 -2.23(-3.62%)
May 08, 2012 61.59 61.59 61.59 61.59 13 +0.09(+0.15%)
May 07, 2012 61.50 61.50 61.50 61.50 8 +0.96(+1.59%)
May 03, 2012 60.54 60.54 60.54 0 +0.79(+1.32%)
May 02, 2012 59.75 59.75 59.75 59.75 8 -0.92(-1.52%)
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.