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

Acciona S.A. (OP: ACXIF )

127.78 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
May 29, 2009 134.00 134.00 128.90 129.50 114 +1.50(+1.17%)
May 28, 2009 135.00 135.00 128.00 128.00 251 -8.70(-6.36%)
May 27, 2009 133.00 140.05 133.00 136.70 868 +5.00(+3.80%)
May 26, 2009 132.35 134.55 131.00 131.70 33 +5.35(+4.23%)
May 22, 2009 128.00 129.40 120.00 126.35 205 -1.00(-0.79%)
May 21, 2009 126.20 127.35 123.00 127.35 303 +0.10(+0.08%)
May 20, 2009 130.00 130.00 125.70 127.25 220 +8.65(+7.29%)
May 19, 2009 115.00 121.30 115.00 118.60 305 +8.15(+7.38%)
May 18, 2009 109.45 113.15 109.45 110.45 57 +1.85(+1.70%)
May 15, 2009 111.55 111.55 108.60 108.60 85 +2.05(+1.92%)
May 14, 2009 106.95 109.90 105.20 106.55 189 -1.05(-0.98%)
May 13, 2009 109.30 110.45 106.80 107.60 480 -5.28(-4.68%)
May 12, 2009 114.40 115.25 112.00 112.88 149 +4.22(+3.88%)
May 11, 2009 109.00 111.85 107.35 108.66 94 -2.07(-1.87%)
May 08, 2009 113.80 114.55 110.73 110.73 74 +1.63(+1.49%)
May 07, 2009 111.75 111.75 105.00 109.10 128 -0.15(-0.14%)
May 06, 2009 111.20 111.80 109.10 109.25 105 +0.50(+0.46%)
May 05, 2009 113.30 113.30 107.95 108.75 198 -0.25(-0.23%)
May 04, 2009 109.00 109.00 109.00 109.00 123 +6.40(+6.24%)
May 01, 2009 101.65 106.75 101.65 102.60 226 +0.55(+0.54%)
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%)
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.