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 28, 2016 74.65 74.65 74.65 0 +1.36(+1.86%)
Jul 22, 2016 73.29 73.29 73.29 0 +1.04(+1.44%)
Jul 21, 2016 72.25 72.25 72.25 72.25 10,041 -2.07(-2.79%)
Jul 14, 2016 74.32 74.32 74.32 0 +0.41(+0.55%)
Jul 12, 2016 73.91 73.91 73.91 0 +1.23(+1.69%)
Jul 08, 2016 72.68 72.68 72.68 0 +0.18(+0.25%)
Jul 05, 2016 72.50 72.50 72.50 72.50 100 +3.55(+5.15%)
Jun 28, 2016 68.95 68.95 68.95 0 -1.00(-1.43%)
Jun 24, 2016 69.95 69.95 69.95 0 -6.30(-8.26%)
Jun 21, 2016 76.25 76.25 76.25 0 -0.25(-0.33%)
Jun 20, 2016 76.25 76.50 76.25 76.50 10,000 +4.00(+5.52%)
Jun 15, 2016 72.50 72.50 72.50 0 -2.76(-3.67%)
May 25, 2016 75.26 75.26 75.26 0 +1.15(+1.55%)
May 20, 2016 74.11 74.11 74.11 0 -1.55(-2.05%)
May 17, 2016 75.66 75.66 75.66 0 -0.44(-0.58%)
May 16, 2016 76.10 76.10 76.10 76.10 64 -3.32(-4.18%)
May 12, 2016 79.42 79.42 79.42 0 -0.74(-0.92%)
May 06, 2016 80.16 80.16 80.16 0 -0.35(-0.43%)
May 03, 2016 80.51 80.51 80.51 0 +2.96(+3.82%)
Apr 26, 2016 77.55 77.55 77.55 0 +1.52(+2.00%)
Apr 15, 2016 76.03 76.03 76.03 0 +1.80(+2.42%)
Apr 06, 2016 74.23 74.23 74.23 0 -1.34(-1.77%)
Mar 16, 2016 75.57 75.57 75.57 0 -1.08(-1.41%)
Mar 15, 2016 76.65 76.65 76.65 76.65 65 +0.30(+0.39%)
Mar 09, 2016 76.35 76.35 76.35 0 +0.21(+0.28%)
Mar 02, 2016 76.14 76.14 76.14 0 +0.87(+1.16%)
Feb 25, 2016 75.27 75.27 75.27 0 +1.32(+1.78%)
Feb 24, 2016 73.95 73.95 73.95 73.95 50 -0.49(-0.66%)
Feb 23, 2016 74.44 74.44 74.44 74.44 4 -0.12(-0.16%)
Feb 17, 2016 74.56 74.56 74.56 0 -2.04(-2.66%)
Feb 02, 2016 76.60 76.60 76.60 0 +0.44(+0.58%)
Jan 27, 2016 76.16 76.16 76.16 0 +1.30(+1.74%)
Jan 25, 2016 74.86 74.86 74.86 0 -1.79(-2.34%)
Jan 22, 2016 76.65 76.65 76.65 76.65 25 +4.20(+5.80%)
Jan 21, 2016 72.45 72.45 72.45 72.45 65 -4.50(-5.85%)
Jan 20, 2016 76.95 76.95 76.95 76.95 1 -0.33(-0.43%)
Jan 19, 2016 77.28 77.28 77.28 77.28 500 -8.37(-9.77%)
Jan 04, 2016 85.65 85.65 85.65 0 -2.09(-2.38%)
Dec 30, 2015 87.74 87.74 87.74 0 +1.36(+1.57%)
Dec 28, 2015 86.38 86.38 86.38 0 +3.58(+4.32%)
Dec 22, 2015 82.80 82.80 82.80 0 -0.14(-0.17%)
Dec 18, 2015 82.94 82.94 82.94 0 -0.98(-1.17%)
Dec 16, 2015 83.92 83.92 83.92 0 +0.82(+0.99%)
Dec 14, 2015 83.10 83.10 83.10 0 -3.23(-3.74%)
Dec 09, 2015 86.33 86.33 86.33 0 +2.43(+2.90%)
Dec 02, 2015 83.90 83.90 83.90 0 +1.65(+2.01%)
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%)
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.