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 +1.92 (+1.46%)
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 (%)
Jul 30, 2010 89.35 89.35 86.05 86.05 27 -3.95(-4.39%)
Jul 28, 2010 90.00 90.00 90.00 0 -1.75(-1.91%)
Jul 27, 2010 90.90 91.75 89.95 91.75 20 +1.75(+1.94%)
Jul 26, 2010 89.30 91.20 89.30 90.00 1,093 +2.00(+2.27%)
Jul 23, 2010 88.25 88.25 88.00 88.00 11 -0.50(-0.56%)
Jul 22, 2010 88.50 88.50 88.50 88.50 3 +2.50(+2.91%)
Jul 21, 2010 84.00 86.90 84.00 86.00 19 +0.35(+0.41%)
Jul 20, 2010 83.90 85.95 82.00 85.65 2,294 -0.35(-0.41%)
Jul 19, 2010 85.75 86.00 85.75 86.00 36,117 +0.65(+0.76%)
Jul 16, 2010 85.35 85.35 85.35 85.35 4 +0.00(+0.00%)
Jul 14, 2010 85.35 85.35 85.35 85.35 781 +0.10(+0.12%)
Jul 13, 2010 85.25 86.45 85.25 85.25 29 +1.85(+2.22%)
Jul 12, 2010 83.40 83.40 83.40 83.40 6,568 -0.60(-0.71%)
Jul 09, 2010 84.50 86.00 83.90 84.00 11,072 +0.75(+0.90%)
Jul 08, 2010 85.00 85.00 83.25 83.25 14,858 -0.70(-0.83%)
Jul 07, 2010 83.95 83.95 83.95 83.95 5,313 +2.75(+3.39%)
Jul 06, 2010 84.10 84.10 81.20 81.20 4,366 +4.85(+6.35%)
Jul 02, 2010 77.45 78.70 76.35 76.35 55 +2.60(+3.53%)
Jul 01, 2010 73.75 73.75 73.75 73.75 5 -2.10(-2.77%)
Jun 30, 2010 77.00 77.00 75.85 75.85 29 -3.40(-4.29%)
Jun 29, 2010 77.10 79.25 77.10 79.25 41 -1.75(-2.16%)
Jun 25, 2010 81.00 81.00 81.00 81.00 39 -0.65(-0.80%)
Jun 24, 2010 81.85 81.85 81.65 81.65 8 -3.85(-4.50%)
Jun 23, 2010 85.50 85.50 85.50 85.50 2 +1.00(+1.18%)
Jun 22, 2010 81.75 84.50 81.75 84.50 8 +2.65(+3.24%)
Jun 21, 2010 83.40 83.40 81.85 81.85 13 +1.85(+2.31%)
Jun 18, 2010 80.55 80.55 80.00 80.00 11 +0.25(+0.31%)
Jun 17, 2010 79.75 79.75 79.50 79.75 108 -0.25(-0.31%)
Jun 16, 2010 80.20 80.20 80.00 80.00 12 -1.05(-1.30%)
Jun 15, 2010 81.05 83.20 81.05 81.05 12 +1.00(+1.25%)
Jun 14, 2010 80.80 82.15 80.05 80.05 13 +1.05(+1.33%)
Jun 11, 2010 80.70 80.70 79.00 79.00 84 +4.55(+6.11%)
Jun 10, 2010 74.95 76.55 74.30 74.45 12 -1.20(-1.59%)
Jun 09, 2010 74.00 75.65 74.00 75.65 12 +4.65(+6.55%)
Jun 08, 2010 73.00 74.05 70.95 71.00 42 -0.40(-0.56%)
Jun 07, 2010 74.45 74.45 71.40 71.40 14 -3.25(-4.35%)
Jun 04, 2010 75.70 75.70 74.65 74.65 6 -1.40(-1.84%)
Jun 03, 2010 77.00 77.00 76.05 76.05 30 -4.85(-6.00%)
Jun 02, 2010 78.85 80.90 78.85 80.90 9 +1.65(+2.08%)
Jun 01, 2010 79.15 79.25 78.80 79.25 43 +0.00(+0.00%)
May 28, 2010 79.75 79.75 79.25 79.25 10 +0.20(+0.25%)
May 27, 2010 78.85 81.10 78.80 79.05 35 +4.75(+6.39%)
May 26, 2010 76.20 76.70 74.30 74.30 61 -0.62(-0.83%)
May 25, 2010 72.90 76.45 72.90 74.92 319 -3.68(-4.68%)
May 24, 2010 76.80 78.60 76.80 78.60 52 -0.50(-0.63%)
May 21, 2010 79.10 79.10 79.10 79.10 42 +2.20(+2.86%)
May 20, 2010 77.20 77.20 76.15 76.90 129 +0.90(+1.18%)
May 19, 2010 75.70 76.25 75.70 76.00 25 -5.00(-6.17%)
May 18, 2010 79.40 82.40 79.40 81.00 15 +3.45(+4.45%)
May 17, 2010 77.65 79.80 77.55 77.55 18 -0.43(-0.55%)
May 14, 2010 78.55 79.90 77.50 77.98 32 -8.82(-10.16%)
May 13, 2010 84.40 86.80 84.40 86.80 223 +1.60(+1.88%)
May 12, 2010 85.00 87.10 85.00 85.20 41 -2.30(-2.63%)
May 11, 2010 86.30 88.65 86.25 87.50 262 -0.10(-0.11%)
May 10, 2010 89.95 89.95 87.60 87.60 18 +6.10(+7.48%)
May 07, 2010 80.65 81.55 80.00 81.50 37 -4.40(-5.12%)
May 05, 2010 85.90 85.90 85.90 85.90 0 -3.10(-3.48%)
May 04, 2010 91.20 91.45 89.00 89.00 152 -8.60(-8.81%)
May 03, 2010 97.60 97.60 97.60 97.60 7 -2.45(-2.45%)
Apr 30, 2010 100.05 100.05 100.05 100.05 17 +2.55(+2.62%)
Apr 29, 2010 100.25 100.25 97.50 97.50 14 +2.60(+2.74%)
Apr 28, 2010 98.35 98.45 94.60 94.90 115 -4.25(-4.29%)
Apr 27, 2010 103.00 103.00 99.15 99.15 219 -5.65(-5.39%)
Apr 26, 2010 103.05 104.80 102.95 104.80 19 -1.45(-1.36%)
Apr 22, 2010 106.25 106.25 106.25 106.25 0 -1.35(-1.25%)
Apr 21, 2010 111.00 111.00 107.60 107.60 723 -6.40(-5.61%)
Apr 20, 2010 112.40 114.00 112.40 114.00 42 +1.30(+1.15%)
Apr 19, 2010 110.95 112.70 110.95 112.70 10 -6.30(-5.29%)
Apr 14, 2010 119.00 119.00 119.00 119.00 0 -0.35(-0.29%)
Apr 13, 2010 121.00 121.00 117.60 119.35 51 +0.00(+0.00%)
Apr 12, 2010 120.70 120.70 119.35 119.35 14 +5.35(+4.69%)
Apr 09, 2010 114.00 114.00 114.00 114.00 1 -1.20(-1.04%)
Apr 08, 2010 115.20 115.20 115.20 115.20 22 -1.55(-1.33%)
Apr 07, 2010 115.50 116.85 114.00 116.75 77 +4.60(+4.10%)
Apr 05, 2010 112.15 112.15 112.15 112.15 0 +0.15(+0.13%)
Apr 01, 2010 112.00 112.00 112.00 0 +0.45(+0.40%)
Mar 31, 2010 111.50 111.55 109.65 111.55 32 -0.20(-0.18%)
Mar 30, 2010 112.15 112.50 111.75 111.75 18 +0.45(+0.40%)
Mar 29, 2010 111.50 113.65 111.30 111.30 15 +1.30(+1.18%)
Mar 26, 2010 113.75 113.75 109.35 110.00 181 -2.65(-2.35%)
Mar 25, 2010 112.30 112.65 112.30 112.65 11 +4.90(+4.55%)
Mar 24, 2010 108.00 108.25 107.75 107.75 21 -3.45(-3.10%)
Mar 23, 2010 111.25 111.85 111.20 111.20 42 -2.80(-2.46%)
Mar 22, 2010 109.50 114.00 109.50 114.00 70 +0.45(+0.40%)
Mar 19, 2010 113.70 115.45 113.55 113.55 14 -3.55(-3.03%)
Mar 18, 2010 117.55 117.55 115.05 117.10 18 -0.20(-0.17%)
Mar 17, 2010 116.75 119.30 116.75 117.30 35 +0.05(+0.04%)
Mar 16, 2010 116.60 118.80 116.60 117.25 51 -2.00(-1.68%)
Mar 15, 2010 118.75 119.25 116.95 119.25 24 -0.25(-0.21%)
Mar 12, 2010 119.00 121.10 119.00 119.50 26 -1.05(-0.87%)
Mar 11, 2010 119.00 120.55 119.00 120.55 11 -0.45(-0.37%)
Mar 10, 2010 118.00 121.00 118.00 121.00 36 +2.50(+2.11%)
Mar 09, 2010 116.50 120.30 116.50 118.50 57 -1.30(-1.09%)
Mar 08, 2010 121.00 121.00 118.20 119.80 24 +0.20(+0.17%)
Mar 05, 2010 116.80 121.00 116.80 119.60 107 +3.15(+2.71%)
Mar 04, 2010 116.50 116.95 113.95 116.45 222 -2.35(-1.98%)
Mar 03, 2010 116.80 118.80 116.80 118.80 12 +4.80(+4.21%)
Mar 02, 2010 114.50 115.55 114.00 114.00 42 +2.10(+1.88%)
Mar 01, 2010 111.50 113.35 111.50 111.90 60 +1.40(+1.27%)
Feb 26, 2010 108.40 110.50 108.40 110.50 37 +3.75(+3.51%)
Feb 25, 2010 106.50 106.75 106.50 106.75 40 -1.95(-1.79%)
Feb 24, 2010 107.86 108.70 107.86 108.70 18 -1.65(-1.50%)
Feb 23, 2010 109.00 110.50 107.90 110.35 118 -0.25(-0.23%)
Feb 22, 2010 110.50 110.60 110.50 110.60 12 -0.90(-0.81%)
Feb 19, 2010 109.00 111.50 109.00 111.50 53 +2.50(+2.29%)
Feb 18, 2010 111.00 111.00 108.70 109.00 186 -2.60(-2.33%)
Feb 17, 2010 109.30 111.75 109.30 111.60 7 +2.50(+2.29%)
Feb 16, 2010 109.00 111.45 99.50 109.10 98 +1.60(+1.49%)
Feb 12, 2010 107.50 107.50 107.50 0 -5.80(-5.12%)
Feb 11, 2010 110.50 113.30 110.50 113.30 12 -1.15(-1.00%)
Feb 10, 2010 115.00 115.00 112.15 114.45 25 +3.95(+3.57%)
Feb 09, 2010 110.80 114.90 110.25 110.50 35 +0.50(+0.45%)
Feb 08, 2010 110.25 111.30 110.00 110.00 17 -2.50(-2.22%)
Feb 05, 2010 113.65 114.25 109.55 112.50 28 -2.50(-2.17%)
Feb 04, 2010 114.15 116.00 112.00 115.00 62 -7.15(-5.85%)
Feb 03, 2010 124.25 124.25 122.15 122.15 5 -1.75(-1.41%)
Feb 02, 2010 125.15 125.65 123.75 123.90 40 +4.05(+3.38%)
Feb 01, 2010 121.00 121.35 119.20 119.85 19 +0.30(+0.25%)
Jan 29, 2010 122.65 122.65 119.55 119.55 90 -7.10(-5.61%)
Jan 28, 2010 126.00 126.65 126.00 126.65 12 +0.20(+0.16%)
Jan 27, 2010 130.00 130.00 126.45 126.45 9 +0.70(+0.56%)
Jan 26, 2010 125.65 129.00 125.65 125.75 23 -0.50(-0.40%)
Jan 25, 2010 126.70 128.80 126.00 126.25 26 +1.25(+1.00%)
Jan 22, 2010 126.40 129.35 125.00 125.00 33 -0.45(-0.36%)
Jan 21, 2010 127.44 127.44 125.45 125.45 9 +0.45(+0.36%)
Jan 20, 2010 129.40 129.40 125.00 125.00 21 -8.60(-6.44%)
Jan 19, 2010 137.00 137.00 133.50 133.60 15 -1.70(-1.26%)
Jan 15, 2010 135.30 135.30 135.30 0 -4.95(-3.53%)
Jan 14, 2010 136.95 140.25 136.95 140.25 14 +3.40(+2.48%)
Jan 13, 2010 139.65 139.65 136.85 136.85 54 -2.45(-1.76%)
Jan 12, 2010 139.30 139.30 139.30 139.30 5 +1.90(+1.38%)
Jan 11, 2010 140.15 140.15 137.40 137.40 9 +0.60(+0.44%)
Jan 08, 2010 135.50 139.50 135.50 136.80 17 +4.40(+3.32%)
Jan 07, 2010 133.05 134.70 132.40 132.40 419 -0.60(-0.45%)
Jan 06, 2010 135.10 136.10 133.00 133.00 2,918 -2.20(-1.63%)
Jan 05, 2010 135.75 135.75 132.00 135.20 51 -2.20(-1.60%)
Jan 04, 2010 137.40 137.40 137.40 137.40 12 +5.50(+4.17%)
Dec 31, 2009 131.90 131.90 131.90 0 +2.65(+2.05%)
Dec 30, 2009 130.50 132.55 127.00 129.25 233 -1.10(-0.84%)
Dec 29, 2009 133.00 133.00 130.35 130.35 6 -4.65(-3.44%)
Dec 28, 2009 133.00 135.00 132.10 135.00 83 +5.00(+3.85%)
Dec 24, 2009 133.75 134.10 130.00 130.00 46 -4.00(-2.99%)
Dec 23, 2009 133.00 134.00 130.00 134.00 122 +0.25(+0.19%)
Dec 22, 2009 131.45 133.75 131.40 133.75 28 +2.75(+2.10%)
Dec 21, 2009 134.15 134.80 131.00 131.00 32 -1.40(-1.06%)
Dec 18, 2009 130.25 132.40 129.45 132.40 10 +2.40(+1.85%)
Dec 17, 2009 132.75 132.75 130.00 130.00 23 -1.75(-1.33%)
Dec 16, 2009 131.90 134.20 131.75 131.75 12 +7.75(+6.25%)
Dec 15, 2009 125.10 126.60 123.50 124.00 45 +0.10(+0.08%)
Dec 14, 2009 123.85 123.95 123.85 123.90 17 +1.50(+1.23%)
Dec 11, 2009 123.35 125.30 122.30 122.40 31 -0.90(-0.73%)
Dec 10, 2009 124.80 125.00 123.20 123.30 51 -3.30(-2.61%)
Dec 09, 2009 126.05 126.70 124.55 126.60 72 +0.95(+0.76%)
Dec 08, 2009 127.15 128.20 125.65 125.65 42 -5.65(-4.30%)
Dec 07, 2009 126.00 131.70 126.00 131.30 127 +4.30(+3.39%)
Dec 04, 2009 127.85 129.70 126.75 127.00 31 -2.25(-1.74%)
Dec 03, 2009 131.30 131.30 129.25 129.25 13 +0.75(+0.58%)
Dec 02, 2009 132.00 132.00 128.50 128.50 67 -3.15(-2.39%)
Dec 01, 2009 131.70 133.85 131.65 131.65 77 +2.90(+2.25%)
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%)
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.