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 (%)
Sep 30, 2013 56.67 56.67 56.67 56.67 17 -0.86(-1.49%)
Sep 27, 2013 57.53 57.53 57.53 57.53 40 -0.45(-0.78%)
Sep 26, 2013 57.98 57.98 57.98 57.98 41 +0.87(+1.52%)
Sep 20, 2013 57.11 57.11 57.11 57.11 0 -0.38(-0.66%)
Sep 19, 2013 57.55 57.55 57.49 57.49 8 +0.96(+1.70%)
Sep 18, 2013 56.53 56.53 56.53 56.53 2 -1.62(-2.79%)
Sep 17, 2013 58.10 58.15 58.10 58.15 66 -0.10(-0.17%)
Sep 16, 2013 58.25 58.25 58.25 58.25 40 +0.17(+0.29%)
Sep 11, 2013 58.08 58.08 58.08 0 +7.63(+15.12%)
Sep 05, 2013 50.45 50.45 50.45 0 -1.51(-2.91%)
Sep 03, 2013 51.96 51.96 51.96 0 -0.79(-1.50%)
Aug 28, 2013 52.75 52.75 52.75 5,000 +0.15(+0.29%)
Aug 27, 2013 52.86 52.86 52.60 52.60 13,663 -1.85(-3.40%)
Aug 23, 2013 54.45 54.45 54.45 54.45 0 +2.05(+3.91%)
Aug 21, 2013 52.40 52.40 52.40 0 -0.63(-1.19%)
Aug 20, 2013 53.03 53.03 53.03 53.03 27 -1.55(-2.84%)
Aug 19, 2013 54.58 54.58 54.58 54.58 5 -0.58(-1.05%)
Aug 16, 2013 55.16 55.16 55.16 55.16 9 +2.50(+4.75%)
Aug 12, 2013 52.66 52.66 52.66 0 +0.92(+1.78%)
Aug 09, 2013 51.74 51.74 51.74 51.74 17 +0.70(+1.37%)
Aug 08, 2013 51.04 51.04 51.04 51.04 25 +3.23(+6.76%)
Aug 06, 2013 47.81 47.81 47.81 0 -0.14(-0.29%)
Aug 05, 2013 47.64 47.95 47.64 47.95 15 +0.46(+0.97%)
Aug 02, 2013 47.10 47.49 47.10 47.49 132 +0.40(+0.85%)
Jul 31, 2013 47.09 47.09 47.09 0 +0.15(+0.32%)
Jul 30, 2013 46.94 46.94 46.94 46.94 40 -1.26(-2.61%)
Jul 29, 2013 48.20 48.20 48.20 48.20 5,040 +0.00(+0.00%)
Jul 26, 2013 48.57 48.57 48.20 48.20 58 -0.25(-0.52%)
Jul 23, 2013 48.45 48.45 48.45 0 +3.29(+7.29%)
Jul 19, 2013 45.16 45.16 45.16 45.16 0 -0.96(-2.08%)
Jul 18, 2013 46.12 46.12 46.12 46.12 350 -0.06(-0.13%)
Jul 16, 2013 46.18 46.18 46.18 46.18 0 +0.42(+0.92%)
Jul 15, 2013 45.65 45.76 45.33 45.76 967 -3.84(-7.74%)
Jul 12, 2013 49.95 49.95 49.60 49.60 72 -4.56(-8.42%)
Jul 11, 2013 54.16 54.16 54.16 54.16 4 +0.84(+1.58%)
Jul 10, 2013 53.32 53.32 53.32 53.32 4 +2.51(+4.94%)
Jul 08, 2013 50.81 50.81 50.81 50.81 0 +0.86(+1.72%)
Jul 03, 2013 49.95 49.95 49.95 49.95 0 -0.90(-1.77%)
Jul 02, 2013 50.85 50.85 50.85 50.85 7 -2.50(-4.69%)
Jun 28, 2013 53.35 53.35 53.35 0 -0.51(-0.95%)
Jun 27, 2013 53.93 53.93 53.86 53.86 42 +1.06(+2.01%)
Jun 26, 2013 52.80 52.80 52.80 52.80 10 +0.64(+1.23%)
Jun 25, 2013 52.16 52.16 52.16 52.16 9 -3.27(-5.90%)
Jun 21, 2013 55.43 55.43 55.43 55.43 0 -1.09(-1.93%)
Jun 20, 2013 56.90 56.90 56.52 56.52 16 -1.08(-1.87%)
Jun 19, 2013 58.12 58.12 57.60 57.60 30 -2.00(-3.36%)
Jun 18, 2013 59.60 59.60 59.60 59.60 38 +0.54(+0.91%)
Jun 12, 2013 59.06 59.06 59.06 0 +1.16(+2.00%)
Jun 11, 2013 57.90 57.90 57.90 57.90 300 -2.37(-3.93%)
Jun 07, 2013 60.27 60.27 60.27 0 -2.38(-3.80%)
Jun 06, 2013 62.49 62.91 62.49 62.65 936 +1.45(+2.37%)
Jun 05, 2013 61.20 61.20 61.20 61.20 11 -1.32(-2.11%)
Jun 04, 2013 62.52 62.52 62.52 62.52 23 +0.17(+0.27%)
Jun 03, 2013 62.35 62.35 62.35 62.35 33 +0.06(+0.10%)
May 31, 2013 63.20 63.20 62.29 62.29 20 -1.61(-2.52%)
May 30, 2013 63.90 63.90 63.90 63.90 8 +1.20(+1.91%)
May 28, 2013 62.70 62.70 62.70 0 +1.86(+3.06%)
May 24, 2013 60.84 60.84 60.84 60.84 12 -1.86(-2.97%)
May 22, 2013 62.70 62.70 62.70 62.70 0 +0.30(+0.48%)
May 16, 2013 62.40 62.40 62.40 0 -0.91(-1.44%)
May 15, 2013 63.31 63.31 63.31 63.31 228 +0.13(+0.21%)
May 13, 2013 63.80 63.80 63.18 63.18 113 -2.45(-3.73%)
May 10, 2013 65.63 65.63 65.63 65.63 16 +0.23(+0.35%)
May 09, 2013 65.40 65.40 65.40 65.40 100 -0.07(-0.11%)
May 08, 2013 66.20 66.20 65.47 65.47 125 -1.28(-1.92%)
May 07, 2013 66.75 66.75 66.75 66.75 16 -0.17(-0.25%)
May 06, 2013 66.90 66.92 66.90 66.92 35 +1.12(+1.70%)
May 03, 2013 65.80 65.80 65.80 65.80 200 +1.89(+2.96%)
May 01, 2013 63.91 63.91 63.91 0 -0.63(-0.98%)
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%)
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.