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 (%)
Jul 27, 2023 151.60 0 +0.47(+0.31%)
Jul 18, 2023 151.13 0 +1.42(+0.95%)
Jul 10, 2023 149.71 0 +1.71(+1.15%)
Jul 07, 2023 148.00 148.00 148.00 148.00 100 -0.80(-0.54%)
Jul 06, 2023 148.80 148.80 148.80 148.80 10 -6.08(-3.93%)
Jul 05, 2023 158.30 158.30 154.88 154.88 83 -6.97(-4.31%)
Jul 03, 2023 164.12 164.12 161.85 161.85 200 -13.79(-7.85%)
Jun 27, 2023 175.64 0 +5.84(+3.44%)
Jun 23, 2023 169.80 0 -4.03(-2.32%)
Jun 21, 2023 173.83 0 -6.18(-3.43%)
Jun 20, 2023 180.01 180.01 180.01 180.01 1 -0.74(-0.41%)
Jun 16, 2023 180.75 181.40 180.75 180.75 100 +6.92(+3.98%)
Jun 13, 2023 173.83 0 -1.88(-1.07%)
Jun 12, 2023 175.71 175.71 175.71 175.71 24 +2.11(+1.22%)
Jun 07, 2023 173.60 0 -0.90(-0.52%)
Jun 05, 2023 174.50 0 +15.75(+9.92%)
May 31, 2023 158.75 12 -13.85(-8.02%)
May 26, 2023 172.60 0 -4.90(-2.76%)
May 19, 2023 177.50 0 +0.00(+0.00%)
May 17, 2023 177.50 0 -5.50(-3.01%)
May 01, 2023 183.00 0 -2.00(-1.08%)
Apr 28, 2023 185.00 185.00 185.00 185.00 100 -8.55(-4.42%)
Apr 27, 2023 193.55 193.55 193.55 193.55 1 +0.10(+0.05%)
Apr 26, 2023 193.45 193.45 193.45 193.45 1 -2.66(-1.36%)
Apr 24, 2023 196.11 0 +4.11(+2.14%)
Apr 19, 2023 192.00 0 +1.00(+0.52%)
Apr 18, 2023 191.85 191.85 191.00 191.00 60 -6.09(-3.09%)
Apr 13, 2023 197.09 0 -11.22(-5.38%)
Apr 10, 2023 208.30 0 +8.30(+4.15%)
Apr 04, 2023 200.00 0 +5.38(+2.76%)
Apr 03, 2023 194.62 194.62 194.62 194.62 23 -5.38(-2.69%)
Mar 31, 2023 200.00 200.00 200.00 200.00 100 +7.10(+3.68%)
Mar 24, 2023 192.90 0 +7.90(+4.27%)
Mar 16, 2023 185.00 0 +0.73(+0.40%)
Mar 14, 2023 184.27 0 -0.73(-0.40%)
Mar 03, 2023 185.00 0 +4.00(+2.21%)
Mar 02, 2023 186.80 186.80 181.00 181.00 40 -5.90(-3.16%)
Feb 24, 2023 186.90 0 -7.44(-3.83%)
Feb 22, 2023 194.34 0 -7.46(-3.69%)
Feb 13, 2023 201.80 0 +0.40(+0.20%)
Feb 07, 2023 201.40 0 +4.34(+2.20%)
Feb 02, 2023 197.06 0 -4.94(-2.45%)
Jan 26, 2023 202.00 0 +4.00(+2.02%)
Jan 23, 2023 198.00 0 -3.00(-1.49%)
Jan 20, 2023 201.00 201.00 201.00 201.00 100 -3.33(-1.63%)
Jan 18, 2023 204.33 0 +4.78(+2.40%)
Jan 11, 2023 199.55 0 +7.25(+3.77%)
Jan 10, 2023 187.55 192.30 187.55 192.30 4 +2.30(+1.21%)
Jan 03, 2023 190.00 0 +0.00(+0.00%)
Dec 02, 2022 190.00 0 -8.70(-4.38%)
Dec 01, 2022 198.70 198.70 198.70 198.70 10 +18.70(+10.39%)
Nov 08, 2022 180.00 0 +7.40(+4.29%)
Oct 25, 2022 172.60 0 +14.70(+9.31%)
Oct 17, 2022 157.90 0 -5.80(-3.54%)
Oct 13, 2022 163.70 50 +3.10(+1.93%)
Oct 12, 2022 160.60 160.60 160.60 160.60 100 -12.25(-7.09%)
Oct 11, 2022 172.85 172.85 172.85 172.85 11 -11.75(-6.37%)
Oct 05, 2022 184.60 0 +7.15(+4.03%)
Sep 26, 2022 177.45 0 -7.38(-3.99%)
Sep 23, 2022 184.83 184.83 184.83 184.83 100 -16.22(-8.07%)
Sep 21, 2022 201.05 0 +2.05(+1.03%)
Sep 20, 2022 199.00 199.00 199.00 199.00 3 +0.07(+0.04%)
Sep 19, 2022 198.93 198.93 198.93 198.93 100 -10.52(-5.02%)
Sep 16, 2022 209.45 209.45 209.45 209.45 100 +0.30(+0.14%)
Sep 12, 2022 209.15 0 +9.15(+4.58%)
Sep 09, 2022 200.00 200.00 200.00 200.00 100 +0.69(+0.35%)
Sep 02, 2022 199.31 0 -2.79(-1.38%)
Aug 31, 2022 202.10 0 +4.10(+2.07%)
Aug 30, 2022 203.40 203.40 198.00 198.00 89 -5.40(-2.65%)
Aug 29, 2022 203.40 203.40 203.40 203.40 3 -5.05(-2.42%)
Aug 26, 2022 210.85 210.85 208.43 208.45 100 -3.10(-1.47%)
Aug 24, 2022 211.55 0 +8.55(+4.21%)
Aug 23, 2022 203.00 203.00 203.00 203.00 6 -6.40(-3.06%)
Aug 22, 2022 209.84 211.40 209.40 209.40 255 +5.95(+2.92%)
Aug 17, 2022 203.45 0 +3.37(+1.68%)
Aug 12, 2022 200.08 0 -11.37(-5.38%)
Aug 08, 2022 211.45 0 +5.45(+2.65%)
Aug 05, 2022 203.30 206.00 203.30 206.00 100 +3.45(+1.70%)
Aug 04, 2022 202.55 202.55 202.55 202.55 50 +5.80(+2.95%)
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.