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, 2014 86.68 86.70 86.34 86.70 99 +0.65(+0.76%)
Mar 28, 2014 85.00 86.05 85.00 86.05 0 +2.80(+3.36%)
Mar 27, 2014 83.25 83.25 83.25 83.25 14 +1.30(+1.59%)
Mar 26, 2014 81.95 81.95 81.95 81.95 4 +1.65(+2.05%)
Mar 25, 2014 80.30 80.30 80.30 80.30 10 +0.05(+0.06%)
Mar 24, 2014 80.25 80.25 80.25 80.25 5 -2.60(-3.14%)
Mar 21, 2014 82.13 82.85 82.13 82.85 44 +0.92(+1.12%)
Mar 20, 2014 81.50 81.93 81.50 81.93 47 -0.79(-0.96%)
Mar 19, 2014 82.72 82.72 82.72 82.72 6 +4.42(+5.64%)
Mar 14, 2014 78.30 78.30 78.30 78.30 0 -1.77(-2.21%)
Mar 13, 2014 80.07 80.07 80.07 80.07 28 +1.97(+2.52%)
Mar 12, 2014 78.10 78.10 78.10 78.10 25 -1.06(-1.34%)
Mar 07, 2014 79.16 79.16 79.16 0 +0.41(+0.52%)
Mar 05, 2014 78.75 78.75 78.75 0 +0.68(+0.87%)
Mar 04, 2014 78.07 78.07 78.07 78.07 46 +2.73(+3.62%)
Mar 03, 2014 75.34 75.34 75.34 75.34 45 -4.70(-5.87%)
Feb 28, 2014 79.70 80.04 79.70 80.04 0 +3.55(+4.64%)
Feb 26, 2014 76.49 76.49 76.49 5,000 -0.53(-0.69%)
Feb 25, 2014 77.57 77.57 77.02 77.02 69 -0.03(-0.04%)
Feb 24, 2014 77.05 77.05 77.05 77.05 38 +0.80(+1.05%)
Feb 21, 2014 76.25 76.25 76.25 76.25 0 -0.40(-0.52%)
Feb 20, 2014 76.95 76.95 76.65 76.65 140 +5.45(+7.65%)
Feb 14, 2014 71.20 71.20 71.20 0 +4.39(+6.57%)
Feb 13, 2014 66.81 66.81 66.81 66.81 40 +1.03(+1.57%)
Feb 12, 2014 65.77 65.78 65.77 65.78 46 +0.78(+1.20%)
Feb 10, 2014 65.00 65.00 65.00 0 -0.96(-1.46%)
Feb 03, 2014 65.96 65.96 65.96 0 +3.28(+5.23%)
Jan 30, 2014 62.68 62.68 62.68 62.68 0 -1.49(-2.32%)
Jan 29, 2014 64.17 64.17 64.17 64.17 99 +1.34(+2.13%)
Jan 24, 2014 62.83 62.83 62.83 62.83 0 -2.07(-3.19%)
Jan 23, 2014 64.92 64.92 64.90 64.90 10 -0.21(-0.32%)
Jan 21, 2014 65.11 65.11 65.11 0 +0.66(+1.02%)
Jan 16, 2014 64.45 64.45 64.45 0 -1.00(-1.53%)
Jan 15, 2014 65.45 65.45 65.45 65.45 5 +0.15(+0.23%)
Jan 14, 2014 65.30 65.30 65.30 65.30 900 +0.05(+0.08%)
Jan 13, 2014 65.25 65.25 65.25 65.25 12 +3.40(+5.50%)
Jan 10, 2014 61.69 61.85 61.69 61.85 137 +1.04(+1.71%)
Jan 09, 2014 62.40 62.40 60.81 60.81 208 +1.66(+2.81%)
Jan 08, 2014 59.15 59.15 59.15 59.15 8 +2.61(+4.62%)
Jan 06, 2014 56.54 56.54 56.54 0 +0.60(+1.07%)
Jan 03, 2014 55.94 55.94 55.94 55.94 10 +0.02(+0.04%)
Jan 02, 2014 55.92 55.92 55.92 55.92 23 -0.94(-1.65%)
Dec 31, 2013 56.86 56.86 56.86 0 -0.59(-1.03%)
Dec 30, 2013 57.41 57.45 57.40 57.45 27 +0.70(+1.23%)
Dec 27, 2013 56.35 56.75 56.35 56.75 138 +1.04(+1.87%)
Dec 26, 2013 55.71 55.71 55.71 55.71 10 +0.75(+1.36%)
Dec 24, 2013 54.96 54.96 54.96 54.96 4 +1.24(+2.31%)
Dec 23, 2013 53.70 53.72 53.70 53.72 117 +0.10(+0.19%)
Dec 20, 2013 53.62 53.62 53.62 53.62 0 +0.12(+0.22%)
Dec 19, 2013 53.65 53.65 53.50 53.50 50 +0.46(+0.87%)
Dec 18, 2013 53.04 53.04 53.04 53.04 5 +0.44(+0.84%)
Dec 17, 2013 53.29 53.29 52.60 52.60 542 -2.55(-4.62%)
Dec 16, 2013 54.32 55.15 54.32 55.15 31 +2.21(+4.17%)
Dec 12, 2013 52.94 52.94 52.94 0 -1.12(-2.07%)
Dec 11, 2013 54.06 54.06 54.06 54.06 6 -0.94(-1.71%)
Dec 05, 2013 55.00 55.00 55.00 0 -1.35(-2.40%)
Dec 03, 2013 56.35 56.35 56.35 0 -2.60(-4.41%)
Dec 02, 2013 58.95 58.95 58.95 58.95 30 -2.55(-4.15%)
Nov 27, 2013 61.50 61.50 61.50 0 +0.50(+0.82%)
Nov 26, 2013 61.02 61.02 61.00 61.00 29 -1.35(-2.17%)
Nov 22, 2013 62.35 62.35 62.35 0 +0.27(+0.43%)
Nov 21, 2013 62.08 62.08 62.08 62.08 8 -1.36(-2.14%)
Nov 19, 2013 63.44 63.44 63.44 0 -1.26(-1.95%)
Nov 18, 2013 64.70 64.70 64.70 64.70 25 +1.91(+3.04%)
Nov 14, 2013 62.79 62.79 62.79 0 -0.19(-0.30%)
Nov 13, 2013 62.83 62.98 62.83 62.98 53 +0.44(+0.70%)
Nov 12, 2013 62.54 62.54 62.54 62.54 20 +0.09(+0.14%)
Nov 11, 2013 62.45 62.45 62.45 62.45 16 +0.21(+0.34%)
Nov 06, 2013 62.24 62.24 62.24 0 +0.99(+1.62%)
Nov 05, 2013 61.85 61.85 61.25 61.25 110 -1.66(-2.64%)
Nov 04, 2013 62.91 62.91 62.91 62.91 4 +0.42(+0.67%)
Nov 01, 2013 63.15 63.25 62.49 62.49 115 -1.03(-1.62%)
Oct 29, 2013 63.52 63.52 63.52 0 +0.13(+0.21%)
Oct 28, 2013 63.39 63.39 63.39 63.39 5 -1.43(-2.21%)
Oct 24, 2013 64.82 64.82 64.82 64.82 0 +2.02(+3.22%)
Oct 21, 2013 62.80 62.80 62.80 5,000 +2.05(+3.37%)
Oct 18, 2013 60.76 60.76 60.75 60.75 14 +0.60(+1.00%)
Oct 16, 2013 60.15 60.15 60.15 0 +2.05(+3.53%)
Oct 14, 2013 58.10 58.10 58.10 0 +0.45(+0.78%)
Oct 11, 2013 57.37 57.65 57.37 57.65 36 +0.55(+0.96%)
Oct 09, 2013 57.10 57.10 57.10 0 +0.38(+0.67%)
Oct 08, 2013 56.93 56.93 56.72 56.72 203 -0.43(-0.76%)
Oct 07, 2013 57.15 57.15 57.15 57.15 103 -0.15(-0.26%)
Oct 04, 2013 57.30 57.30 57.30 57.30 4 +0.07(+0.12%)
Oct 03, 2013 57.23 57.23 57.23 57.23 16 +0.44(+0.77%)
Oct 01, 2013 56.79 56.79 56.79 0 +0.12(+0.21%)
Sep 30, 2013 56.67 56.67 56.67 56.67 17 -0.86(-1.49%)
Sep 27, 2013 57.53 57.53 57.53 57.53 40 -0.45(-0.78%)
Sep 26, 2013 57.98 57.98 57.98 57.98 41 +0.87(+1.52%)
Sep 20, 2013 57.11 57.11 57.11 57.11 0 -0.38(-0.66%)
Sep 19, 2013 57.55 57.55 57.49 57.49 8 +0.96(+1.70%)
Sep 18, 2013 56.53 56.53 56.53 56.53 2 -1.62(-2.79%)
Sep 17, 2013 58.10 58.15 58.10 58.15 66 -0.10(-0.17%)
Sep 16, 2013 58.25 58.25 58.25 58.25 40 +0.17(+0.29%)
Sep 11, 2013 58.08 58.08 58.08 0 +7.63(+15.12%)
Sep 05, 2013 50.45 50.45 50.45 0 -1.51(-2.91%)
Sep 03, 2013 51.96 51.96 51.96 0 -0.79(-1.50%)
Aug 28, 2013 52.75 52.75 52.75 5,000 +0.15(+0.29%)
Aug 27, 2013 52.86 52.86 52.60 52.60 13,663 -1.85(-3.40%)
Aug 23, 2013 54.45 54.45 54.45 54.45 0 +2.05(+3.91%)
Aug 21, 2013 52.40 52.40 52.40 0 -0.63(-1.19%)
Aug 20, 2013 53.03 53.03 53.03 53.03 27 -1.55(-2.84%)
Aug 19, 2013 54.58 54.58 54.58 54.58 5 -0.58(-1.05%)
Aug 16, 2013 55.16 55.16 55.16 55.16 9 +2.50(+4.75%)
Aug 12, 2013 52.66 52.66 52.66 0 +0.92(+1.78%)
Aug 09, 2013 51.74 51.74 51.74 51.74 17 +0.70(+1.37%)
Aug 08, 2013 51.04 51.04 51.04 51.04 25 +3.23(+6.76%)
Aug 06, 2013 47.81 47.81 47.81 0 -0.14(-0.29%)
Aug 05, 2013 47.64 47.95 47.64 47.95 15 +0.46(+0.97%)
Aug 02, 2013 47.10 47.49 47.10 47.49 132 +0.40(+0.85%)
Jul 31, 2013 47.09 47.09 47.09 0 +0.15(+0.32%)
Jul 30, 2013 46.94 46.94 46.94 46.94 40 -1.26(-2.61%)
Jul 29, 2013 48.20 48.20 48.20 48.20 5,040 +0.00(+0.00%)
Jul 26, 2013 48.57 48.57 48.20 48.20 58 -0.25(-0.52%)
Jul 23, 2013 48.45 48.45 48.45 0 +3.29(+7.29%)
Jul 19, 2013 45.16 45.16 45.16 45.16 0 -0.96(-2.08%)
Jul 18, 2013 46.12 46.12 46.12 46.12 350 -0.06(-0.13%)
Jul 16, 2013 46.18 46.18 46.18 46.18 0 +0.42(+0.92%)
Jul 15, 2013 45.65 45.76 45.33 45.76 967 -3.84(-7.74%)
Jul 12, 2013 49.95 49.95 49.60 49.60 72 -4.56(-8.42%)
Jul 11, 2013 54.16 54.16 54.16 54.16 4 +0.84(+1.58%)
Jul 10, 2013 53.32 53.32 53.32 53.32 4 +2.51(+4.94%)
Jul 08, 2013 50.81 50.81 50.81 50.81 0 +0.86(+1.72%)
Jul 03, 2013 49.95 49.95 49.95 49.95 0 -0.90(-1.77%)
Jul 02, 2013 50.85 50.85 50.85 50.85 7 -2.50(-4.69%)
Jun 28, 2013 53.35 53.35 53.35 0 -0.51(-0.95%)
Jun 27, 2013 53.93 53.93 53.86 53.86 42 +1.06(+2.01%)
Jun 26, 2013 52.80 52.80 52.80 52.80 10 +0.64(+1.23%)
Jun 25, 2013 52.16 52.16 52.16 52.16 9 -3.27(-5.90%)
Jun 21, 2013 55.43 55.43 55.43 55.43 0 -1.09(-1.93%)
Jun 20, 2013 56.90 56.90 56.52 56.52 16 -1.08(-1.87%)
Jun 19, 2013 58.12 58.12 57.60 57.60 30 -2.00(-3.36%)
Jun 18, 2013 59.60 59.60 59.60 59.60 38 +0.54(+0.91%)
Jun 12, 2013 59.06 59.06 59.06 0 +1.16(+2.00%)
Jun 11, 2013 57.90 57.90 57.90 57.90 300 -2.37(-3.93%)
Jun 07, 2013 60.27 60.27 60.27 0 -2.38(-3.80%)
Jun 06, 2013 62.49 62.91 62.49 62.65 936 +1.45(+2.37%)
Jun 05, 2013 61.20 61.20 61.20 61.20 11 -1.32(-2.11%)
Jun 04, 2013 62.52 62.52 62.52 62.52 23 +0.17(+0.27%)
Jun 03, 2013 62.35 62.35 62.35 62.35 33 +0.06(+0.10%)
May 31, 2013 63.20 63.20 62.29 62.29 20 -1.61(-2.52%)
May 30, 2013 63.90 63.90 63.90 63.90 8 +1.20(+1.91%)
May 28, 2013 62.70 62.70 62.70 0 +1.86(+3.06%)
May 24, 2013 60.84 60.84 60.84 60.84 12 -1.86(-2.97%)
May 22, 2013 62.70 62.70 62.70 62.70 0 +0.30(+0.48%)
May 16, 2013 62.40 62.40 62.40 0 -0.91(-1.44%)
May 15, 2013 63.31 63.31 63.31 63.31 228 +0.13(+0.21%)
May 13, 2013 63.80 63.80 63.18 63.18 113 -2.45(-3.73%)
May 10, 2013 65.63 65.63 65.63 65.63 16 +0.23(+0.35%)
May 09, 2013 65.40 65.40 65.40 65.40 100 -0.07(-0.11%)
May 08, 2013 66.20 66.20 65.47 65.47 125 -1.28(-1.92%)
May 07, 2013 66.75 66.75 66.75 66.75 16 -0.17(-0.25%)
May 06, 2013 66.90 66.92 66.90 66.92 35 +1.12(+1.70%)
May 03, 2013 65.80 65.80 65.80 65.80 200 +1.89(+2.96%)
May 01, 2013 63.91 63.91 63.91 0 -0.63(-0.98%)
Apr 29, 2013 64.54 64.54 64.54 0 +1.94(+3.10%)
Apr 26, 2013 62.60 62.60 62.60 62.60 5 -0.08(-0.13%)
Apr 25, 2013 62.68 62.68 62.68 62.68 19 +1.28(+2.08%)
Apr 24, 2013 61.40 61.40 61.40 61.40 19 +1.39(+2.32%)
Apr 23, 2013 60.01 60.01 60.01 60.01 7 +3.33(+5.88%)
Apr 18, 2013 56.68 56.68 56.68 56.68 0 -4.19(-6.88%)
Apr 16, 2013 60.87 60.87 60.87 0 -0.05(-0.08%)
Apr 15, 2013 60.92 60.92 60.92 60.92 2,000 -0.57(-0.93%)
Apr 12, 2013 61.49 61.49 61.49 61.49 10 +5.59(+10.00%)
Apr 05, 2013 55.90 55.90 55.90 0 -0.38(-0.68%)
Apr 04, 2013 56.28 56.28 56.28 56.28 9 +0.76(+1.37%)
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.