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 30, 2022 190.00 0 +14.95(+8.54%)
Mar 18, 2022 175.05 0 -9.84(-5.32%)
Mar 15, 2022 184.89 0 +10.99(+6.32%)
Mar 11, 2022 173.90 0 +3.15(+1.84%)
Mar 10, 2022 170.75 170.75 170.75 170.75 10 -2.68(-1.54%)
Mar 09, 2022 173.43 173.43 173.43 173.43 452 +13.53(+8.46%)
Mar 02, 2022 159.90 0 -6.97(-4.18%)
Feb 28, 2022 166.88 0 +12.63(+8.19%)
Feb 24, 2022 154.24 0 -8.22(-5.06%)
Feb 16, 2022 162.46 0 +1.28(+0.79%)
Feb 14, 2022 161.18 0 -4.16(-2.52%)
Feb 10, 2022 165.34 0 -4.66(-2.74%)
Feb 09, 2022 170.00 170.00 170.00 170.00 1 +4.59(+2.77%)
Feb 08, 2022 167.52 167.52 165.41 165.41 16 -11.59(-6.55%)
Feb 03, 2022 177.00 0 +0.90(+0.51%)
Jan 31, 2022 176.10 0 +0.00(+0.00%)
Jan 28, 2022 176.10 176.10 176.10 176.10 100 +5.55(+3.25%)
Jan 26, 2022 170.55 0 +8.45(+5.21%)
Jan 24, 2022 162.10 0 -16.25(-9.11%)
Jan 21, 2022 178.35 178.35 178.35 178.35 100 +6.35(+3.69%)
Jan 19, 2022 172.00 0 -6.40(-3.59%)
Jan 18, 2022 170.95 178.60 170.95 178.40 150 -6.12(-3.32%)
Jan 13, 2022 184.52 0 -3.38(-1.80%)
Jan 06, 2022 187.90 0 -4.95(-2.57%)
Jan 05, 2022 192.85 192.85 192.85 192.85 5 -1.97(-1.01%)
Jan 04, 2022 194.82 194.82 194.82 194.82 80 +4.11(+2.16%)
Jan 03, 2022 190.71 190.71 190.71 190.71 10 -0.39(-0.20%)
Dec 30, 2021 191.10 191.10 191.10 0 -1.40(-0.73%)
Dec 27, 2021 192.50 192.50 192.50 0 +0.85(+0.44%)
Dec 23, 2021 191.45 191.65 189.68 191.65 205 +6.65(+3.59%)
Dec 22, 2021 185.00 185.00 185.00 185.00 5 +5.20(+2.89%)
Dec 10, 2021 179.80 179.80 179.80 0 +3.46(+1.96%)
Dec 07, 2021 176.34 176.34 176.34 0 +2.38(+1.37%)
Dec 06, 2021 173.96 173.96 173.96 173.96 300 -1.04(-0.59%)
Dec 03, 2021 175.00 175.00 175.00 175.00 100 -4.96(-2.76%)
Nov 30, 2021 179.96 179.96 179.96 0 -2.68(-1.47%)
Nov 29, 2021 182.64 182.64 182.64 182.64 2 +3.77(+2.11%)
Nov 16, 2021 178.87 178.87 178.87 0 +2.24(+1.27%)
Nov 12, 2021 176.63 176.63 176.63 0 -10.67(-5.70%)
Nov 11, 2021 187.30 187.30 187.30 187.30 150 +10.05(+5.67%)
Nov 09, 2021 177.25 177.25 177.25 177.25 3 +1.92(+1.10%)
Nov 05, 2021 175.33 175.33 175.33 0 -14.11(-7.45%)
Nov 04, 2021 189.88 189.88 179.56 189.44 155 +2.64(+1.41%)
Nov 03, 2021 183.85 186.80 183.85 186.80 132 -12.35(-6.20%)
Nov 02, 2021 199.15 199.15 199.15 199.15 1 +2.40(+1.22%)
Nov 01, 2021 193.00 197.46 192.85 196.75 33 +2.25(+1.16%)
Oct 29, 2021 194.50 194.50 194.50 194.50 100 +0.61(+0.31%)
Oct 26, 2021 193.89 193.89 193.89 193.89 10 +2.24(+1.17%)
Oct 25, 2021 189.00 191.65 189.00 191.65 26 +7.00(+3.79%)
Oct 22, 2021 187.58 187.58 184.65 184.65 100 +6.18(+3.46%)
Oct 21, 2021 178.47 178.47 178.47 178.47 33 -4.88(-2.66%)
Oct 20, 2021 178.90 183.35 178.90 183.35 130 +7.10(+4.03%)
Oct 19, 2021 175.50 176.25 175.50 176.25 64 -0.24(-0.14%)
Oct 18, 2021 176.49 176.49 176.49 176.49 5 -0.26(-0.15%)
Oct 15, 2021 176.75 176.75 176.75 176.75 100 +5.40(+3.15%)
Oct 14, 2021 178.85 178.85 171.35 171.35 11 +1.35(+0.79%)
Oct 13, 2021 170.00 170.00 170.00 170.00 500 +6.26(+3.82%)
Oct 06, 2021 163.74 163.74 163.74 0 +5.94(+3.76%)
Oct 05, 2021 157.80 157.80 157.80 157.80 1 -16.70(-9.57%)
Sep 27, 2021 174.50 174.50 174.50 0 -0.49(-0.28%)
Sep 24, 2021 177.95 177.95 174.99 174.99 100 +7.34(+4.38%)
Sep 15, 2021 167.65 167.65 167.65 0 -9.35(-5.28%)
Sep 14, 2021 175.00 177.00 175.00 177.00 62 +2.00(+1.14%)
Sep 13, 2021 175.00 175.00 175.00 175.00 3 +7.56(+4.52%)
Sep 10, 2021 167.44 167.44 167.44 167.44 500 -0.39(-0.23%)
Sep 09, 2021 167.83 167.83 167.83 167.83 40 +0.53(+0.32%)
Sep 07, 2021 167.30 167.30 167.30 0 +3.30(+2.01%)
Aug 30, 2021 164.00 164.00 164.00 0 +1.65(+1.02%)
Aug 27, 2021 162.85 162.85 161.00 162.35 100 -4.14(-2.49%)
Aug 25, 2021 166.49 166.49 166.49 0 +0.15(+0.09%)
Aug 20, 2021 166.34 166.34 166.34 0 +0.34(+0.20%)
Aug 19, 2021 162.11 167.54 162.11 166.00 167 +5.73(+3.58%)
Aug 18, 2021 160.27 160.27 160.27 160.27 145 -1.94(-1.20%)
Aug 13, 2021 162.21 162.21 162.21 0 +3.21(+2.02%)
Aug 12, 2021 159.00 159.00 159.00 159.00 25 +1.50(+0.95%)
Aug 10, 2021 157.50 157.50 157.50 0 +5.50(+3.62%)
Aug 09, 2021 157.92 161.85 152.00 152.00 9 -5.07(-3.23%)
Aug 06, 2021 157.07 157.07 157.07 157.07 100 +3.44(+2.24%)
Aug 05, 2021 153.63 153.63 153.63 153.63 78 -2.62(-1.68%)
Aug 04, 2021 156.25 156.25 156.25 156.25 16 +0.15(+0.10%)
Aug 03, 2021 156.10 156.10 156.10 156.10 25 -1.89(-1.20%)
Jul 30, 2021 157.99 157.99 157.99 0 +0.69(+0.44%)
Jul 29, 2021 157.00 157.30 157.00 157.30 90 -2.90(-1.81%)
Jul 26, 2021 160.20 160.20 160.20 0 +3.25(+2.07%)
Jul 23, 2021 156.95 156.95 156.95 156.95 100 +3.02(+1.96%)
Jul 22, 2021 151.65 153.93 151.65 153.93 68 +5.93(+4.01%)
Jul 21, 2021 148.00 148.00 148.00 148.00 500 -2.04(-1.36%)
Jul 20, 2021 143.96 150.04 143.96 150.04 125 +1.84(+1.24%)
Jul 19, 2021 147.00 148.19 147.00 148.19 13 +0.73(+0.50%)
Jul 15, 2021 147.46 147.46 147.46 0 -3.20(-2.12%)
Jul 14, 2021 150.67 150.67 150.66 150.66 79 +5.52(+3.81%)
Jul 08, 2021 145.14 145.14 145.14 0 -4.62(-3.09%)
Jul 06, 2021 149.76 149.76 149.76 0 -5.03(-3.25%)
Jul 02, 2021 154.79 154.79 154.79 154.79 100 -0.96(-0.62%)
Jun 30, 2021 155.75 155.75 155.75 10 -1.75(-1.11%)
Jun 28, 2021 157.50 157.50 157.50 0 +5.09(+3.34%)
Jun 22, 2021 152.41 152.41 152.41 0 -0.45(-0.29%)
Jun 18, 2021 152.86 152.86 152.86 0 -13.59(-8.16%)
Jun 17, 2021 166.45 166.45 166.45 166.45 1 -0.39(-0.23%)
Jun 16, 2021 167.84 167.84 166.84 166.84 140 +12.66(+8.21%)
Jun 10, 2021 154.18 154.18 154.18 0 -17.57(-10.23%)
Jun 09, 2021 171.75 171.75 171.75 171.75 200 -1.75(-1.01%)
Jun 07, 2021 173.50 173.50 173.50 0 +11.33(+6.99%)
Jun 03, 2021 162.17 162.17 162.17 0 -6.83(-4.04%)
Jun 02, 2021 167.75 169.60 167.75 169.00 107 +1.40(+0.84%)
Jun 01, 2021 170.11 170.11 167.60 167.60 234 -6.14(-3.53%)
May 25, 2021 173.74 173.74 173.74 0 -1.36(-0.78%)
May 24, 2021 175.10 175.10 175.10 175.10 400 +8.58(+5.15%)
May 19, 2021 166.52 166.52 166.52 0 -3.68(-2.16%)
May 18, 2021 167.30 172.90 167.30 170.20 23 +4.84(+2.93%)
May 17, 2021 164.92 165.36 164.92 165.36 200 +1.64(+1.00%)
May 14, 2021 163.27 163.72 163.27 163.72 200 +3.72(+2.32%)
May 12, 2021 160.00 160.00 160.00 0 -4.00(-2.44%)
May 11, 2021 163.00 164.00 163.00 164.00 200 -5.15(-3.04%)
May 10, 2021 168.17 169.15 166.78 169.15 201 +1.38(+0.82%)
May 07, 2021 167.77 167.77 167.77 167.77 100 +9.22(+5.82%)
May 06, 2021 163.00 163.00 158.55 158.55 114 -8.97(-5.35%)
May 04, 2021 167.52 167.52 167.52 0 -9.88(-5.57%)
Apr 29, 2021 177.40 177.40 177.40 0 +3.03(+1.74%)
Apr 27, 2021 174.37 174.37 174.37 0 -2.63(-1.49%)
Apr 26, 2021 177.00 177.00 176.30 177.00 2 +2.17(+1.24%)
Apr 22, 2021 174.83 174.83 174.83 0 +5.84(+3.46%)
Apr 21, 2021 168.99 168.99 168.99 168.99 2 -1.71(-1.00%)
Apr 16, 2021 170.70 170.70 170.70 0 +9.95(+6.19%)
Apr 15, 2021 168.70 168.70 160.75 160.75 47 -6.65(-3.97%)
Apr 08, 2021 167.40 167.40 167.40 0 +9.15(+5.78%)
Apr 07, 2021 158.25 158.25 158.25 158.25 50 -4.67(-2.87%)
Apr 06, 2021 162.92 162.92 162.92 162.92 10 -11.23(-6.45%)
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.