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 UNCHANGED
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 (%)
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%)
May 01, 2012 60.67 60.67 60.67 60.67 290 -0.65(-1.06%)
Apr 30, 2012 61.32 61.32 61.32 61.32 14 +0.06(+0.10%)
Apr 27, 2012 61.26 61.26 61.26 61.26 10 -0.29(-0.47%)
Apr 25, 2012 61.55 61.55 61.55 0 +1.17(+1.94%)
Apr 24, 2012 60.38 60.38 60.38 60.38 10 +2.07(+3.55%)
Apr 19, 2012 58.31 58.31 58.31 0 -5.59(-8.75%)
Apr 17, 2012 63.90 63.90 63.90 0 +2.86(+4.69%)
Apr 16, 2012 61.21 61.29 61.04 61.04 86 -3.33(-5.17%)
Apr 11, 2012 64.37 64.37 64.37 0 +2.28(+3.67%)
Apr 10, 2012 62.09 62.09 62.09 62.09 3 -0.71(-1.13%)
Apr 05, 2012 62.80 62.80 62.80 0 -4.95(-7.31%)
Apr 03, 2012 67.75 67.75 67.75 0 -0.86(-1.25%)
Mar 29, 2012 68.61 68.61 68.61 0 -0.26(-0.38%)
Mar 28, 2012 69.20 69.30 68.87 68.87 114 -2.08(-2.93%)
Mar 27, 2012 70.95 70.95 70.95 70.95 118 -1.70(-2.34%)
Mar 26, 2012 72.65 72.65 72.65 72.65 200 -0.60(-0.82%)
Mar 23, 2012 73.33 73.33 73.19 73.25 185 +0.12(+0.16%)
Mar 22, 2012 73.13 73.13 73.13 73.13 24 -2.73(-3.60%)
Mar 19, 2012 75.86 75.86 75.86 0 +1.67(+2.25%)
Mar 16, 2012 74.50 74.78 74.19 74.19 728 +0.57(+0.77%)
Mar 14, 2012 73.62 73.62 73.62 0 -2.18(-2.88%)
Mar 13, 2012 75.80 75.80 75.80 75.80 87 +1.49(+2.01%)
Mar 12, 2012 74.80 74.80 74.31 74.31 61 +0.24(+0.32%)
Mar 09, 2012 74.60 74.60 74.07 74.07 15 -0.20(-0.27%)
Mar 07, 2012 74.27 74.27 74.27 0 -0.65(-0.87%)
Mar 06, 2012 75.25 75.32 74.92 74.92 187 -2.73(-3.52%)
Mar 05, 2012 77.65 77.65 77.65 77.65 2 -0.45(-0.58%)
Mar 02, 2012 78.10 78.10 78.10 78.10 86 -0.53(-0.67%)
Mar 01, 2012 78.63 78.63 78.63 78.63 26 -0.04(-0.05%)
Feb 29, 2012 78.95 78.95 78.67 78.67 550 -1.00(-1.26%)
Feb 28, 2012 79.67 79.67 79.67 79.67 104 -1.26(-1.56%)
Feb 27, 2012 80.93 80.93 80.93 80.93 13 +0.89(+1.11%)
Feb 24, 2012 80.04 80.04 80.04 80.04 4 -0.18(-0.22%)
Feb 23, 2012 80.12 80.22 79.87 80.22 194 -1.38(-1.69%)
Feb 21, 2012 81.60 81.60 81.60 81.60 0 +0.52(+0.64%)
Feb 17, 2012 81.03 81.33 81.03 81.08 145 +1.17(+1.46%)
Feb 16, 2012 79.93 79.93 79.82 79.91 182 -1.02(-1.26%)
Feb 15, 2012 82.00 82.00 80.93 80.93 189 -1.09(-1.33%)
Feb 14, 2012 82.02 82.02 82.02 82.02 6 -0.44(-0.53%)
Feb 13, 2012 82.39 82.46 82.39 82.46 210 -0.29(-0.35%)
Feb 10, 2012 82.75 82.75 82.75 82.75 22 -1.07(-1.28%)
Feb 07, 2012 83.82 83.82 83.82 0 +0.36(+0.43%)
Feb 06, 2012 83.46 83.46 83.46 83.46 6 +0.66(+0.80%)
Feb 03, 2012 82.80 82.80 82.80 82.80 10 -0.12(-0.14%)
Feb 02, 2012 82.92 82.92 82.92 82.92 62 -1.26(-1.50%)
Feb 01, 2012 84.37 84.37 84.18 84.18 21 +4.95(+6.25%)
Jan 30, 2012 79.23 79.23 79.23 79.23 0 -1.34(-1.66%)
Jan 27, 2012 80.57 80.57 80.57 80.57 5 +0.39(+0.49%)
Jan 26, 2012 80.78 80.78 80.18 80.18 24 +1.12(+1.42%)
Jan 25, 2012 78.65 79.76 78.65 79.06 374 +0.46(+0.59%)
Jan 23, 2012 78.60 78.60 78.60 0 -0.15(-0.19%)
Jan 20, 2012 78.86 78.86 78.75 78.75 13 -2.20(-2.72%)
Jan 19, 2012 80.95 80.95 80.95 80.95 11 +3.08(+3.96%)
Jan 18, 2012 77.87 77.87 77.87 77.87 74 -1.31(-1.65%)
Jan 17, 2012 79.38 79.38 79.18 79.18 128 -0.51(-0.64%)
Jan 13, 2012 79.69 79.69 79.69 79.69 8 -0.81(-1.01%)
Jan 12, 2012 80.63 80.63 80.50 80.50 140 +2.58(+3.31%)
Jan 11, 2012 78.84 78.84 77.92 77.92 68 -2.56(-3.18%)
Jan 10, 2012 80.48 80.48 80.48 80.48 6 -2.00(-2.42%)
Jan 09, 2012 82.48 82.48 82.48 82.48 44 -1.39(-1.66%)
Jan 04, 2012 83.87 83.87 83.87 0 -2.64(-3.05%)
Dec 30, 2011 86.57 86.57 86.51 86.51 15 +0.84(+0.98%)
Dec 29, 2011 85.66 85.80 85.66 85.67 9 +1.19(+1.41%)
Dec 28, 2011 84.53 84.53 84.48 84.48 16 -3.16(-3.61%)
Dec 27, 2011 87.93 88.35 87.64 87.64 38 +1.63(+1.90%)
Dec 21, 2011 86.01 86.01 86.01 86.01 0 +0.91(+1.07%)
Dec 20, 2011 85.11 85.11 85.10 85.10 32 +2.18(+2.63%)
Dec 19, 2011 82.92 83.45 82.92 82.92 99 +0.01(+0.01%)
Dec 14, 2011 82.91 82.91 82.91 82.91 0 -2.22(-2.61%)
Dec 13, 2011 85.13 85.13 85.13 85.13 6 -4.22(-4.72%)
Dec 08, 2011 89.35 89.35 89.35 89.35 0 -3.70(-3.98%)
Dec 07, 2011 92.87 93.05 92.87 93.05 329 -0.70(-0.75%)
Dec 06, 2011 93.75 93.75 93.75 93.75 23 -0.06(-0.06%)
Dec 05, 2011 93.81 93.81 93.81 93.81 23 +2.32(+2.54%)
Dec 02, 2011 91.49 91.49 91.49 91.49 7,217 -0.59(-0.64%)
Dec 01, 2011 92.08 92.08 92.08 92.08 4 +3.16(+3.55%)
Nov 29, 2011 88.92 88.92 88.92 0 +1.45(+1.66%)
Nov 28, 2011 87.44 87.59 87.44 87.47 136 +3.81(+4.55%)
Nov 25, 2011 83.66 83.66 83.66 83.66 7 -2.15(-2.51%)
Nov 23, 2011 85.81 85.81 85.81 85.81 22 -3.29(-3.69%)
Nov 22, 2011 89.10 89.10 89.10 89.10 200 -0.75(-0.83%)
Nov 21, 2011 89.85 89.85 89.85 89.85 50 -1.70(-1.86%)
Nov 18, 2011 91.50 91.55 91.50 91.55 35 -0.84(-0.91%)
Nov 17, 2011 92.39 92.39 92.39 92.39 9 +1.28(+1.40%)
Nov 15, 2011 91.11 91.11 91.11 0 -1.04(-1.13%)
Nov 14, 2011 92.15 92.15 92.15 92.15 12 -4.43(-4.59%)
Nov 11, 2011 96.58 96.58 96.58 96.58 10 +5.15(+5.63%)
Nov 09, 2011 91.43 91.43 91.43 0 -3.60(-3.79%)
Nov 08, 2011 95.03 95.03 95.03 95.03 213 +0.30(+0.32%)
Nov 07, 2011 95.30 95.30 94.73 94.73 78 +0.75(+0.80%)
Nov 04, 2011 93.98 93.98 93.98 93.98 60 -0.82(-0.86%)
Nov 03, 2011 94.60 94.80 94.60 94.80 6 +2.42(+2.62%)
Nov 02, 2011 92.55 92.55 92.38 92.38 30 +2.30(+2.55%)
Nov 01, 2011 90.20 90.45 90.08 90.08 43 -10.70(-10.61%)
Oct 27, 2011 100.78 100.78 100.78 0 +5.86(+6.17%)
Oct 25, 2011 94.92 94.92 94.92 0 -0.52(-0.54%)
Oct 24, 2011 95.44 95.44 95.44 95.44 14 +1.11(+1.18%)
Oct 21, 2011 94.01 94.33 94.01 94.33 284 +2.83(+3.09%)
Oct 20, 2011 91.46 91.50 91.46 91.50 400 -3.66(-3.85%)
Oct 18, 2011 95.16 95.16 95.16 95.16 0 +1.73(+1.85%)
Oct 17, 2011 93.43 93.43 93.43 93.43 8 -2.43(-2.53%)
Oct 14, 2011 95.86 95.86 95.86 95.86 5 +5.89(+6.55%)
Oct 11, 2011 89.97 89.97 89.97 0 -0.76(-0.84%)
Oct 10, 2011 90.73 90.73 90.73 90.73 6 +5.72(+6.73%)
Oct 06, 2011 85.01 85.01 85.01 0 +2.35(+2.84%)
Oct 05, 2011 82.66 82.66 82.66 82.66 17 +4.10(+5.22%)
Oct 04, 2011 78.95 78.95 78.56 78.56 416 -4.15(-5.02%)
Oct 03, 2011 82.71 82.71 82.71 82.71 8,101 -2.75(-3.22%)
Sep 30, 2011 85.46 85.46 85.46 85.46 18 -1.97(-2.25%)
Sep 28, 2011 87.43 87.43 87.43 87.43 0 +0.80(+0.92%)
Sep 27, 2011 86.44 86.63 86.44 86.63 12 +3.52(+4.24%)
Sep 26, 2011 82.18 83.11 82.18 83.11 144 +2.25(+2.78%)
Sep 23, 2011 80.86 80.86 80.86 80.86 34 -4.87(-5.68%)
Sep 21, 2011 85.73 85.73 85.73 0 -0.66(-0.76%)
Sep 19, 2011 86.39 86.39 86.39 0 -2.98(-3.33%)
Sep 16, 2011 89.37 89.37 89.37 89.37 11 +5.23(+6.22%)
Sep 14, 2011 84.14 84.14 84.14 84.14 0 +2.18(+2.66%)
Sep 13, 2011 81.96 81.96 81.96 81.96 9 +1.52(+1.89%)
Sep 12, 2011 80.44 80.44 80.44 80.44 24 -3.00(-3.60%)
Sep 09, 2011 83.44 83.44 83.44 83.44 20 -5.04(-5.70%)
Sep 08, 2011 88.48 88.48 88.48 88.48 11 +4.72(+5.64%)
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.