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

Acciona S.A. (OP: ACXIF )

131.96 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 14, 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 (%)
Apr 30, 2015 75.55 75.55 75.55 20,086 -1.01(-1.32%)
Apr 27, 2015 76.56 76.56 76.56 0 +0.10(+0.13%)
Apr 21, 2015 76.46 76.46 76.46 0 +0.40(+0.53%)
Apr 20, 2015 76.06 76.06 76.06 76.06 7 -0.60(-0.78%)
Apr 17, 2015 76.66 76.66 76.66 76.66 12 -1.06(-1.36%)
Apr 13, 2015 77.72 77.72 77.72 0 -1.43(-1.81%)
Apr 08, 2015 79.15 79.15 79.15 0 -0.27(-0.34%)
Apr 07, 2015 79.42 79.42 79.42 79.42 7 +0.21(+0.27%)
Apr 06, 2015 79.21 79.21 79.21 79.21 8 +1.77(+2.29%)
Apr 01, 2015 77.44 77.44 77.44 0 +0.24(+0.31%)
Mar 31, 2015 76.90 77.20 76.90 77.20 42 -0.85(-1.09%)
Mar 27, 2015 78.05 78.05 78.05 0 -1.90(-2.38%)
Mar 25, 2015 79.95 79.95 79.95 0 +1.85(+2.37%)
Mar 23, 2015 78.10 78.10 78.10 0 +1.61(+2.10%)
Mar 20, 2015 76.49 76.49 76.49 76.49 12 +3.93(+5.42%)
Mar 11, 2015 72.56 72.56 72.56 0 -0.65(-0.89%)
Mar 10, 2015 73.21 73.21 73.21 73.21 3 -2.93(-3.85%)
Mar 03, 2015 76.14 76.14 76.14 0 -1.76(-2.26%)
Feb 27, 2015 77.90 77.90 77.90 0 +0.35(+0.45%)
Feb 26, 2015 77.15 77.55 77.15 77.55 300 +2.85(+3.82%)
Feb 23, 2015 74.70 74.70 74.70 0 +0.08(+0.11%)
Feb 20, 2015 74.62 74.62 74.62 74.62 3 -0.04(-0.05%)
Feb 19, 2015 74.66 74.66 74.66 74.66 23 +0.95(+1.29%)
Feb 18, 2015 73.71 73.71 73.71 73.71 2 +0.41(+0.56%)
Feb 12, 2015 73.30 73.30 73.30 0 +1.46(+2.03%)
Feb 11, 2015 71.84 71.84 71.84 71.84 32 -0.41(-0.57%)
Feb 10, 2015 72.35 72.35 72.25 72.25 27 +1.44(+2.03%)
Feb 09, 2015 70.81 70.81 70.81 70.81 22 -2.29(-3.13%)
Feb 05, 2015 73.10 73.10 73.10 0 -0.28(-0.38%)
Feb 03, 2015 73.38 73.38 73.38 0 +2.24(+3.15%)
Jan 30, 2015 71.14 71.14 71.14 0 +0.78(+1.11%)
Jan 28, 2015 70.47 70.47 70.36 70.36 15 -0.94(-1.32%)
Jan 27, 2015 71.30 71.30 71.30 71.30 9 -0.81(-1.12%)
Jan 26, 2015 72.11 72.11 72.11 72.11 33 +2.07(+2.96%)
Jan 23, 2015 70.96 70.96 70.04 70.04 526 -1.00(-1.41%)
Jan 20, 2015 71.04 71.04 71.04 0 +1.14(+1.63%)
Jan 16, 2015 69.90 69.90 69.90 0 +0.25(+0.36%)
Jan 15, 2015 69.65 69.65 69.65 69.65 6 +2.77(+4.14%)
Jan 12, 2015 66.88 66.88 66.88 0 +0.83(+1.26%)
Jan 09, 2015 66.05 66.05 66.05 66.05 36 -1.23(-1.83%)
Jan 08, 2015 67.28 67.28 67.28 67.28 10 +3.04(+4.73%)
Jan 07, 2015 64.65 64.65 64.24 64.24 886 +0.06(+0.09%)
Jan 06, 2015 64.97 64.97 64.18 64.18 289 -0.91(-1.40%)
Jan 05, 2015 65.09 65.09 65.09 65.09 2 -3.72(-5.41%)
Jan 02, 2015 68.81 68.81 68.81 68.81 3 +1.17(+1.73%)
Dec 31, 2014 67.64 67.64 67.64 0 -0.81(-1.18%)
Dec 30, 2014 68.45 68.45 68.45 68.45 36 -1.61(-2.29%)
Dec 29, 2014 69.83 70.06 69.83 70.06 40 -1.33(-1.87%)
Dec 24, 2014 71.39 71.39 71.39 0 +0.99(+1.40%)
Dec 22, 2014 70.40 70.40 70.40 0 -0.19(-0.27%)
Dec 19, 2014 70.55 70.60 70.55 70.60 171 +0.68(+0.97%)
Dec 18, 2014 70.10 70.10 69.92 69.92 60 +1.41(+2.06%)
Dec 16, 2014 68.51 68.51 68.51 0 -0.28(-0.41%)
Dec 12, 2014 68.79 68.79 68.79 0 -1.86(-2.63%)
Dec 11, 2014 70.65 70.65 70.65 70.65 9 +0.45(+0.64%)
Dec 10, 2014 70.20 70.20 70.20 70.20 28 -1.36(-1.90%)
Dec 09, 2014 71.56 71.56 71.56 71.56 9 -2.59(-3.49%)
Dec 08, 2014 74.15 74.15 74.15 74.15 6 +0.83(+1.13%)
Dec 03, 2014 73.32 73.32 73.32 0 -1.38(-1.85%)
Dec 01, 2014 74.70 74.70 74.70 0 +0.79(+1.07%)
Nov 28, 2014 74.04 74.04 73.91 73.91 9 -0.04(-0.05%)
Nov 26, 2014 73.95 73.95 73.95 0 +0.10(+0.14%)
Nov 25, 2014 73.68 73.85 73.68 73.85 12 +1.75(+2.43%)
Nov 21, 2014 72.10 72.10 72.10 0 +2.89(+4.18%)
Nov 19, 2014 69.21 69.21 69.21 0 +2.86(+4.31%)
Nov 17, 2014 66.35 66.35 66.35 0 +2.15(+3.35%)
Nov 14, 2014 64.20 64.20 64.20 64.20 4 -5.40(-7.76%)
Nov 11, 2014 69.60 69.60 69.60 0 -0.24(-0.34%)
Nov 10, 2014 69.84 69.84 69.84 69.84 10 +2.69(+4.01%)
Nov 07, 2014 67.41 67.41 67.05 67.15 14 -0.51(-0.75%)
Nov 06, 2014 67.66 67.66 67.66 67.66 5 +0.41(+0.61%)
Nov 04, 2014 67.25 67.25 67.25 0 -0.96(-1.41%)
Nov 03, 2014 69.19 69.19 68.13 68.21 28 +0.67(+0.99%)
Oct 27, 2014 67.54 67.54 67.54 0 -1.64(-2.37%)
Oct 24, 2014 69.18 69.18 69.18 69.18 1,362 +1.10(+1.62%)
Oct 23, 2014 68.08 68.08 68.08 68.08 15 -0.22(-0.32%)
Oct 21, 2014 68.30 68.30 68.30 0 +1.71(+2.57%)
Oct 17, 2014 66.60 67.52 66.59 66.59 28 +3.44(+5.45%)
Oct 16, 2014 62.55 63.15 62.55 63.15 168 -1.23(-1.92%)
Oct 15, 2014 64.65 64.65 64.50 64.38 727 -0.62(-0.95%)
Oct 14, 2014 65.35 65.35 65.00 65.00 23 -1.26(-1.90%)
Oct 13, 2014 66.26 66.26 66.26 66.26 26 +1.86(+2.89%)
Oct 10, 2014 64.40 64.40 64.40 64.40 12 -1.09(-1.66%)
Oct 09, 2014 67.36 67.36 65.49 65.49 29 -0.49(-0.74%)
Oct 08, 2014 66.12 66.14 65.94 65.98 318 -1.10(-1.64%)
Oct 07, 2014 67.90 67.90 67.08 67.08 254 -2.46(-3.54%)
Oct 06, 2014 70.00 70.10 69.50 69.54 1,645 -0.35(-0.50%)
Oct 02, 2014 69.89 69.89 69.89 0 -1.86(-2.59%)
Sep 29, 2014 71.75 71.75 71.75 0 -1.85(-2.51%)
Sep 26, 2014 73.60 73.60 73.60 73.60 6 +1.30(+1.80%)
Sep 25, 2014 74.27 74.27 72.30 72.30 10,004 -0.70(-0.96%)
Sep 24, 2014 73.00 73.00 73.00 73.00 100 -1.70(-2.28%)
Sep 23, 2014 75.28 75.28 74.70 74.70 23 -4.81(-6.05%)
Sep 22, 2014 79.20 79.51 79.06 79.51 16 -0.16(-0.20%)
Sep 18, 2014 79.67 79.67 79.67 0 +1.16(+1.48%)
Sep 16, 2014 78.51 78.51 78.51 0 -0.28(-0.36%)
Sep 15, 2014 78.79 78.79 78.79 78.79 21 -3.12(-3.81%)
Sep 12, 2014 81.95 81.95 81.91 81.91 8 -1.48(-1.77%)
Sep 10, 2014 83.39 83.39 83.39 0 +0.47(+0.57%)
Sep 08, 2014 82.92 82.92 82.92 0 -0.66(-0.79%)
Sep 05, 2014 83.91 83.91 83.58 83.58 60 +1.24(+1.51%)
Sep 03, 2014 82.34 82.34 82.34 0 +2.38(+2.98%)
Aug 29, 2014 79.96 79.96 79.96 0 -2.89(-3.49%)
Aug 27, 2014 82.85 82.85 82.85 0 +1.96(+2.42%)
Aug 25, 2014 80.89 80.89 80.89 0 +0.94(+1.18%)
Aug 22, 2014 81.25 81.25 79.95 79.95 14 -1.65(-2.02%)
Aug 21, 2014 81.60 81.60 81.60 81.60 30 +2.45(+3.10%)
Aug 20, 2014 79.15 79.15 79.15 79.15 79 +0.57(+0.73%)
Aug 19, 2014 78.58 78.58 78.58 78.58 4 +0.18(+0.23%)
Aug 18, 2014 78.40 78.40 78.40 78.40 3 -1.30(-1.63%)
Aug 15, 2014 79.81 79.81 79.70 79.70 78 +1.25(+1.59%)
Aug 14, 2014 78.45 78.45 78.45 78.45 20 +0.15(+0.19%)
Aug 13, 2014 78.30 78.30 78.30 78.30 10 +0.66(+0.85%)
Aug 12, 2014 77.64 77.64 77.64 77.64 13 +0.84(+1.09%)
Aug 11, 2014 76.80 76.80 76.80 76.80 36 +1.50(+1.99%)
Aug 08, 2014 75.40 75.40 74.95 75.30 91 -1.41(-1.84%)
Aug 07, 2014 76.71 76.71 76.71 76.71 64 -0.66(-0.85%)
Aug 06, 2014 77.37 77.37 77.37 77.37 27 -0.98(-1.26%)
Aug 05, 2014 78.80 78.80 78.35 78.35 13 -2.85(-3.51%)
Aug 01, 2014 81.20 81.20 81.20 0 -1.71(-2.06%)
Jul 31, 2014 82.86 82.91 82.86 82.91 161 -4.46(-5.10%)
Jul 29, 2014 87.37 87.37 87.37 100 +2.47(+2.91%)
Jul 21, 2014 84.90 84.90 84.90 0 +2.71(+3.30%)
Jul 18, 2014 82.19 82.19 82.19 82.19 27 +0.41(+0.50%)
Jul 17, 2014 82.62 82.62 81.78 81.78 242 -1.47(-1.77%)
Jul 16, 2014 83.45 83.45 83.25 83.25 9 +4.15(+5.25%)
Jul 15, 2014 79.92 79.92 79.10 79.10 102 -2.60(-3.18%)
Jul 14, 2014 81.60 81.70 81.60 81.70 111 -0.05(-0.06%)
Jul 11, 2014 82.38 82.38 81.75 81.75 92 -1.00(-1.21%)
Jul 10, 2014 82.75 82.75 82.75 82.75 71 -3.16(-3.68%)
Jul 09, 2014 85.42 85.91 85.42 85.91 249 -5.34(-5.85%)
Jul 03, 2014 91.25 91.25 91.25 0 +1.46(+1.63%)
Jul 01, 2014 89.79 89.79 89.79 0 -1.12(-1.23%)
Jun 27, 2014 90.91 90.91 90.91 0 +0.63(+0.70%)
Jun 26, 2014 90.75 90.75 90.28 90.28 217 +0.68(+0.76%)
Jun 25, 2014 89.60 89.60 89.60 89.60 73 -0.38(-0.42%)
Jun 24, 2014 90.68 90.68 89.98 89.98 89 +1.18(+1.33%)
Jun 23, 2014 88.80 88.80 88.80 88.80 71 -1.55(-1.72%)
Jun 19, 2014 90.35 90.35 90.35 0 +2.13(+2.41%)
Jun 18, 2014 88.22 88.22 88.22 88.22 6 +0.22(+0.25%)
Jun 17, 2014 88.00 88.00 88.00 88.00 1 +1.20(+1.38%)
Jun 16, 2014 86.50 86.80 86.50 86.80 20 -0.15(-0.17%)
Jun 12, 2014 86.95 86.95 86.95 0 +1.80(+2.11%)
Jun 10, 2014 85.15 85.15 85.15 0 +3.95(+4.86%)
Jun 04, 2014 81.20 81.20 81.20 81.20 0 -0.35(-0.43%)
Jun 03, 2014 81.55 81.55 81.55 81.55 9 +1.77(+2.22%)
May 29, 2014 79.78 79.78 79.78 79.78 0 +0.03(+0.04%)
May 27, 2014 79.75 79.75 79.75 0 +2.70(+3.50%)
May 20, 2014 77.05 77.05 77.05 0 -0.40(-0.52%)
May 19, 2014 77.55 77.85 77.45 77.45 378 +0.65(+0.85%)
May 15, 2014 76.80 76.80 76.80 76.80 0 -4.85(-5.94%)
May 13, 2014 81.65 81.65 81.65 0 +0.30(+0.37%)
May 12, 2014 81.35 81.35 81.35 81.35 6 +0.55(+0.68%)
May 09, 2014 80.80 80.80 80.80 80.80 6 -1.87(-2.26%)
May 07, 2014 82.67 82.67 82.67 0 +0.10(+0.12%)
May 06, 2014 82.67 82.67 82.57 82.57 11 +1.07(+1.31%)
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.