Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acciona S.A. (OP: ACXIF )

117.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Apr 30, 2009 104.80 104.90 102.00 102.05 223 +2.45(+2.46%)
Apr 29, 2009 101.85 102.90 99.60 99.60 139 +2.60(+2.68%)
Apr 28, 2009 98.55 99.25 96.30 97.00 145 -5.00(-4.90%)
Apr 27, 2009 102.00 102.95 100.95 102.00 95 -1.25(-1.21%)
Apr 24, 2009 103.00 106.55 103.00 103.25 199 +0.41(+0.40%)
Apr 23, 2009 103.50 103.50 100.25 102.84 284 -0.91(-0.88%)
Apr 22, 2009 104.10 104.10 100.55 103.75 260 +4.85(+4.90%)
Apr 21, 2009 98.00 101.20 98.00 98.90 47 -0.05(-0.05%)
Apr 20, 2009 98.75 99.30 96.30 98.95 304 +0.90(+0.92%)
Apr 17, 2009 99.00 100.90 98.05 98.05 178 -4.35(-4.25%)
Apr 16, 2009 104.75 104.90 102.40 102.40 68 -5.55(-5.14%)
Apr 15, 2009 107.85 108.35 100.00 107.95 59 -7.05(-6.13%)
Apr 14, 2009 109.40 115.00 109.25 115.00 267 +2.25(+2.00%)
Apr 13, 2009 116.45 116.45 112.75 112.75 38 +1.75(+1.58%)
Apr 09, 2009 113.05 115.00 110.80 111.00 107 -2.95(-2.59%)
Apr 08, 2009 111.40 113.95 111.40 113.95 170 +1.25(+1.11%)
Apr 07, 2009 111.85 112.70 111.15 112.70 215 +0.27(+0.24%)
Apr 06, 2009 112.40 114.75 111.40 112.43 214 -0.87(-0.77%)
Apr 03, 2009 112.55 116.25 112.55 113.30 93 +3.95(+3.61%)
Apr 02, 2009 109.50 114.85 108.80 109.35 66 +6.35(+6.17%)
Apr 01, 2009 103.10 105.60 103.00 103.00 129 -0.95(-0.91%)
Mar 31, 2009 104.40 104.40 100.55 103.95 119 +6.00(+6.13%)
Mar 30, 2009 100.45 100.45 97.65 97.95 1,114 -15.88(-13.95%)
Mar 26, 2009 114.40 114.40 111.32 113.83 58 +2.63(+2.37%)
Mar 25, 2009 114.45 116.85 111.20 111.20 112 -1.15(-1.02%)
Mar 24, 2009 113.30 115.95 112.35 112.35 31 -3.93(-3.38%)
Mar 23, 2009 116.70 120.60 112.00 116.28 71 +3.68(+3.27%)
Mar 20, 2009 113.30 115.00 112.35 112.60 112 -1.25(-1.10%)
Mar 19, 2009 112.70 121.50 111.30 113.85 79 +10.85(+10.53%)
Mar 18, 2009 105.00 107.70 102.90 103.00 184 -0.75(-0.72%)
Mar 17, 2009 104.75 106.10 103.70 103.75 357 -3.00(-2.81%)
Mar 16, 2009 104.60 108.00 104.56 106.75 292 +5.63(+5.57%)
Mar 13, 2009 100.15 101.12 98.35 101.12 152 -1.03(-1.01%)
Mar 12, 2009 99.75 103.45 99.00 102.15 167 +2.90(+2.92%)
Mar 11, 2009 101.00 101.00 96.30 99.25 147 +1.10(+1.12%)
Mar 10, 2009 98.75 101.85 97.90 98.15 466 +3.86(+4.09%)
Mar 09, 2009 94.40 96.30 93.30 94.29 220 -4.76(-4.81%)
Mar 06, 2009 97.00 99.05 95.70 99.05 446 -0.73(-0.73%)
Mar 05, 2009 99.95 101.00 97.00 99.78 169 -4.13(-3.97%)
Mar 04, 2009 99.50 103.91 99.50 103.91 349 +5.57(+5.66%)
Mar 02, 2009 96.25 100.50 96.25 98.34 286 -0.46(-0.47%)
Feb 27, 2009 98.30 101.50 98.30 98.80 211 -0.80(-0.80%)
Feb 26, 2009 99.50 102.00 99.00 99.60 282 +2.60(+2.68%)
Feb 25, 2009 97.25 99.50 96.50 97.00 176 -6.85(-6.60%)
Feb 24, 2009 102.00 104.00 99.00 103.85 264 +5.85(+5.97%)
Feb 23, 2009 96.50 101.00 96.00 98.00 502 -7.00(-6.67%)
Feb 20, 2009 105.75 109.50 102.50 105.00 195 -2.58(-2.40%)
Feb 19, 2009 108.50 108.50 104.00 107.58 208 +1.61(+1.52%)
Feb 18, 2009 105.00 105.97 101.85 105.97 298 +2.97(+2.88%)
Feb 17, 2009 104.25 105.04 102.25 103.00 148 -10.50(-9.25%)
Feb 13, 2009 112.00 114.50 111.20 113.50 144 +1.20(+1.07%)
Feb 12, 2009 112.30 114.62 111.25 112.30 293 -0.70(-0.62%)
Feb 11, 2009 114.25 115.35 112.00 113.00 152 -3.15(-2.71%)
Feb 10, 2009 120.50 122.00 116.15 116.15 993 -4.35(-3.61%)
Feb 09, 2009 121.50 125.20 120.00 120.50 232 +2.65(+2.25%)
Feb 06, 2009 117.00 119.50 117.00 117.85 57 +3.80(+3.33%)
Feb 05, 2009 116.50 116.50 114.05 114.05 168 +0.65(+0.57%)
Feb 04, 2009 115.79 115.79 113.40 113.40 66 -0.65(-0.57%)
Feb 03, 2009 112.75 114.05 111.79 114.05 277 +2.00(+1.78%)
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.