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 (%)
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%)
Aug 02, 2022 196.75 0 +0.00(+0.00%)
Jul 29, 2022 196.75 0 +9.10(+4.85%)
Jul 22, 2022 187.65 0 -1.85(-0.98%)
Jul 19, 2022 189.50 0 -0.40(-0.21%)
Jul 18, 2022 189.90 189.90 189.90 189.90 1 +6.58(+3.59%)
Jul 15, 2022 183.32 183.32 183.32 183.32 100 +4.39(+2.46%)
Jul 14, 2022 178.93 178.93 178.93 178.93 2 -14.22(-7.36%)
Jul 13, 2022 193.15 193.15 193.15 193.15 5 -6.85(-3.42%)
Jul 12, 2022 200.00 200.00 200.00 200.00 2 +6.95(+3.60%)
Jul 08, 2022 193.05 0 +13.62(+7.59%)
Jul 07, 2022 190.00 190.00 179.43 179.43 7 -8.32(-4.43%)
Jul 06, 2022 187.75 187.75 187.75 187.75 8 +8.82(+4.93%)
Jul 05, 2022 178.93 178.93 178.93 178.93 25 +5.78(+3.34%)
Jun 22, 2022 173.15 0 -10.95(-5.95%)
Jun 21, 2022 184.10 184.10 184.10 184.10 50 -6.50(-3.41%)
Jun 16, 2022 190.60 0 +4.60(+2.47%)
Jun 15, 2022 186.00 186.00 186.00 186.00 9 -0.20(-0.11%)
Jun 14, 2022 190.30 190.30 186.20 186.20 26 -5.30(-2.77%)
Jun 13, 2022 191.50 191.50 191.50 191.50 1 -0.37(-0.19%)
Jun 06, 2022 191.87 0 -2.08(-1.07%)
Jun 02, 2022 193.95 0 +3.20(+1.68%)
May 31, 2022 190.75 0 -9.30(-4.65%)
May 20, 2022 200.05 0 +16.57(+9.03%)
May 18, 2022 183.48 0 -0.76(-0.41%)
May 11, 2022 184.24 0 +6.44(+3.62%)
May 09, 2022 177.80 0 -19.19(-9.74%)
May 03, 2022 196.99 0 +0.74(+0.38%)
Apr 25, 2022 196.25 15,000 -11.28(-5.44%)
Apr 21, 2022 207.53 0 -4.02(-1.90%)
Apr 19, 2022 211.55 0 -1.97(-0.92%)
Apr 18, 2022 216.65 216.65 213.53 213.53 2 -2.97(-1.37%)
Apr 14, 2022 216.50 216.50 216.50 216.50 100 -0.04(-0.02%)
Apr 11, 2022 216.54 0 +10.29(+4.99%)
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.