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, 2021 163.05 163.05 163.05 0 -8.58(-5.00%)
Mar 30, 2021 171.63 171.63 171.63 171.63 2 +7.08(+4.30%)
Mar 23, 2021 164.55 164.55 164.55 0 +1.64(+1.00%)
Mar 22, 2021 162.91 162.91 162.91 162.91 150 +5.12(+3.25%)
Mar 19, 2021 157.79 157.79 157.79 157.79 100 +7.63(+5.08%)
Mar 12, 2021 150.16 150.16 150.16 0 -4.84(-3.12%)
Mar 10, 2021 155.00 155.00 155.00 0 -1.50(-0.96%)
Mar 09, 2021 154.84 156.50 152.46 156.50 12 +13.50(+9.44%)
Mar 08, 2021 142.28 143.00 142.20 143.00 48 -7.97(-5.28%)
Mar 05, 2021 150.97 150.97 150.35 150.97 100 -0.88(-0.58%)
Mar 04, 2021 151.84 151.84 151.84 151.84 2 -5.91(-3.75%)
Mar 03, 2021 153.50 157.75 153.50 157.75 151 -3.32(-2.06%)
Mar 02, 2021 163.65 163.65 160.70 161.07 144 +0.10(+0.06%)
Mar 01, 2021 160.97 160.97 160.97 160.97 3 +1.97(+1.24%)
Feb 25, 2021 159.00 159.00 159.00 0 -2.65(-1.64%)
Feb 24, 2021 161.65 161.65 161.65 161.65 87 -2.03(-1.24%)
Feb 23, 2021 160.10 163.68 160.10 163.68 111 -8.11(-4.72%)
Feb 22, 2021 166.47 171.79 166.47 171.79 5 +7.02(+4.26%)
Feb 19, 2021 175.33 179.10 164.77 164.77 300 -4.16(-2.46%)
Feb 18, 2021 165.94 171.65 165.94 168.93 133 +18.95(+12.64%)
Feb 17, 2021 149.97 152.05 147.94 149.97 16 -6.93(-4.41%)
Feb 16, 2021 152.21 156.90 152.21 156.90 234 +6.43(+4.27%)
Feb 12, 2021 150.47 150.47 150.47 150.47 100 -2.53(-1.65%)
Feb 11, 2021 153.00 153.00 153.00 153.00 43 +3.47(+2.32%)
Feb 10, 2021 151.18 153.10 149.53 149.53 68 -2.03(-1.34%)
Feb 09, 2021 153.05 153.55 151.55 151.55 111 -9.04(-5.63%)
Feb 08, 2021 159.76 163.19 159.76 160.59 350 +4.64(+2.97%)
Feb 05, 2021 155.95 155.95 155.95 155.95 100 -3.05(-1.92%)
Feb 03, 2021 159.00 159.00 159.00 0 +7.00(+4.61%)
Feb 01, 2021 152.00 152.00 152.00 0 -7.60(-4.76%)
Jan 29, 2021 159.15 159.60 159.15 159.60 100 +9.72(+6.49%)
Jan 27, 2021 149.88 149.88 149.88 0 -14.27(-8.69%)
Jan 25, 2021 164.15 164.15 164.15 0 +10.04(+6.51%)
Jan 19, 2021 154.11 154.11 154.11 0 +0.81(+0.53%)
Jan 14, 2021 153.30 153.30 153.30 0 -0.45(-0.29%)
Jan 11, 2021 153.75 153.75 153.75 0 +0.05(+0.03%)
Jan 08, 2021 153.70 153.70 153.70 153.70 100 -1.30(-0.84%)
Jan 07, 2021 155.00 155.00 155.00 155.00 5 +10.50(+7.27%)
Jan 05, 2021 144.50 144.50 144.50 0 -4.00(-2.69%)
Dec 31, 2020 148.50 148.50 148.50 0 +2.75(+1.89%)
Dec 30, 2020 143.75 145.75 143.75 145.75 16 +2.25(+1.57%)
Dec 22, 2020 143.50 143.50 143.50 0 +4.25(+3.05%)
Dec 16, 2020 139.25 139.25 139.25 0 +3.65(+2.69%)
Dec 15, 2020 135.60 135.60 135.60 135.60 10 +1.00(+0.74%)
Dec 11, 2020 134.60 134.60 134.60 0 +0.90(+0.67%)
Dec 10, 2020 134.70 134.70 133.69 133.70 700 +5.97(+4.67%)
Dec 03, 2020 127.73 127.73 127.73 0 +9.88(+8.38%)
Nov 18, 2020 117.85 117.85 117.85 0 +3.60(+3.15%)
Nov 13, 2020 114.25 114.25 114.25 0 +5.25(+4.82%)
Nov 06, 2020 109.00 109.00 109.00 0 +6.41(+6.25%)
Oct 30, 2020 102.59 102.59 102.59 0 -6.40(-5.87%)
Oct 28, 2020 108.99 108.99 108.99 0 -1.21(-1.10%)
Oct 26, 2020 110.20 110.20 110.20 0 -2.50(-2.22%)
Oct 22, 2020 112.70 112.70 112.70 0 -2.10(-1.83%)
Oct 21, 2020 115.05 115.05 114.80 114.80 204 -1.90(-1.63%)
Oct 19, 2020 116.70 116.70 116.70 0 +5.60(+5.04%)
Oct 14, 2020 111.10 111.10 111.10 0 +0.00(+0.00%)
Oct 05, 2020 111.10 111.10 111.10 0 +1.99(+1.82%)
Oct 01, 2020 109.11 109.11 109.11 0 -2.44(-2.19%)
Sep 29, 2020 111.55 111.55 111.55 0 -0.70(-0.62%)
Sep 28, 2020 112.25 112.25 112.25 112.25 10 +0.00(+0.00%)
Sep 21, 2020 112.25 112.25 112.25 0 -7.25(-6.07%)
Sep 11, 2020 119.50 119.50 119.50 0 -1.90(-1.57%)
Sep 03, 2020 121.40 121.40 121.40 0 +3.10(+2.62%)
Aug 21, 2020 118.30 118.30 118.30 0 -1.30(-1.09%)
Aug 20, 2020 119.60 119.60 119.60 119.60 85 +1.65(+1.40%)
Aug 19, 2020 118.00 118.00 117.95 117.95 301 +1.90(+1.64%)
Aug 17, 2020 116.05 116.05 116.05 0 +1.85(+1.62%)
Aug 06, 2020 114.20 114.20 114.20 0 +2.10(+1.87%)
Aug 03, 2020 112.10 112.10 112.10 0 -0.50(-0.44%)
Jul 30, 2020 112.60 112.60 112.60 0 +1.89(+1.71%)
Jul 29, 2020 110.71 110.71 110.71 110.71 15 -3.53(-3.09%)
Jul 27, 2020 114.24 114.24 114.24 0 +1.84(+1.64%)
Jul 21, 2020 112.40 112.40 112.40 0 +1.85(+1.67%)
Jul 16, 2020 110.55 110.55 110.55 0 +6.15(+5.89%)
Jul 14, 2020 104.40 104.40 104.40 0 -3.75(-3.47%)
Jul 09, 2020 108.15 108.15 108.15 0 +6.55(+6.45%)
Jul 07, 2020 101.60 101.60 101.60 0 -2.00(-1.93%)
Jul 02, 2020 103.60 103.60 103.60 0 +0.25(+0.24%)
Jun 16, 2020 103.35 103.35 103.35 0 -3.55(-3.32%)
Jun 09, 2020 106.90 106.90 106.90 0 -3.25(-2.95%)
Jun 08, 2020 110.30 110.30 110.15 110.15 110 +5.15(+4.90%)
Jun 03, 2020 105.00 105.00 105.00 0 +0.25(+0.24%)
Jun 02, 2020 104.75 104.75 104.75 104.75 60 +3.50(+3.46%)
May 29, 2020 101.25 101.25 101.25 0 +5.75(+6.02%)
May 27, 2020 95.50 95.50 95.50 0 -0.15(-0.16%)
May 26, 2020 95.65 95.65 95.65 95.65 15 +4.65(+5.10%)
May 21, 2020 91.00 91.00 91.00 0 +4.52(+5.22%)
May 15, 2020 86.49 86.49 86.49 0 -3.32(-3.70%)
May 11, 2020 89.81 89.81 89.81 0 -2.19(-2.38%)
May 07, 2020 92.00 92.00 92.00 0 -0.04(-0.04%)
May 06, 2020 92.04 92.04 92.04 92.04 50 -4.91(-5.06%)
May 04, 2020 96.95 96.95 96.95 0 -1.55(-1.57%)
Apr 30, 2020 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 22, 2020 98.50 98.50 98.50 0 +1.50(+1.55%)
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.