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, 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%)
Apr 01, 2020 97.00 97.00 97.00 0 -7.31(-7.01%)
Mar 31, 2020 95.44 95.44 104.31 16 +8.87(+9.29%)
Mar 30, 2020 95.44 95.44 95.44 95.44 25 +3.24(+3.51%)
Mar 27, 2020 96.97 96.97 92.20 92.20 300 -9.79(-9.60%)
Mar 26, 2020 101.99 101.99 101.99 101.99 71 +5.74(+5.96%)
Mar 24, 2020 96.25 96.25 96.25 0 +0.00(+0.00%)
Mar 23, 2020 96.25 96.25 96.25 96.25 67 +3.75(+4.05%)
Mar 16, 2020 92.50 92.50 92.50 0 -15.20(-14.11%)
Mar 13, 2020 107.70 107.70 107.70 107.70 100 +16.38(+17.93%)
Mar 12, 2020 100.00 100.00 91.33 91.33 588 -18.67(-16.98%)
Mar 11, 2020 110.25 110.25 110.00 110.00 185 -29.60(-21.20%)
Mar 05, 2020 139.60 139.60 139.60 0 -0.15(-0.11%)
Mar 04, 2020 139.03 139.75 139.03 139.75 171 +16.28(+13.18%)
Feb 28, 2020 123.47 123.47 123.47 0 +4.12(+3.46%)
Feb 27, 2020 119.35 119.35 119.35 119.35 1 -0.47(-0.39%)
Feb 26, 2020 119.82 119.82 119.82 119.82 13 -3.28(-2.66%)
Feb 24, 2020 123.10 123.10 123.10 0 +5.60(+4.77%)
Feb 10, 2020 117.50 117.50 117.50 0 +2.49(+2.17%)
Feb 06, 2020 115.01 115.01 115.01 0 +2.87(+2.56%)
Feb 04, 2020 112.14 112.14 112.14 0 +2.24(+2.04%)
Jan 27, 2020 109.90 109.90 109.90 0 -2.29(-2.04%)
Jan 24, 2020 112.19 112.19 112.19 112.19 100 +6.44(+6.09%)
Jan 13, 2020 105.75 105.75 105.75 0 +4.75(+4.70%)
Jan 07, 2020 101.00 101.00 101.00 0 -1.00(-0.98%)
Dec 24, 2019 102.00 102.00 102.00 0 -0.47(-0.46%)
Dec 23, 2019 102.47 102.47 102.47 102.47 2 -2.77(-2.63%)
Dec 17, 2019 105.24 105.24 105.24 0 +0.40(+0.38%)
Dec 16, 2019 104.84 104.84 104.84 104.84 2 +2.84(+2.78%)
Dec 11, 2019 102.00 102.00 102.00 0 +0.75(+0.74%)
Dec 09, 2019 101.25 101.25 101.25 0 -0.81(-0.79%)
Dec 05, 2019 102.06 102.06 102.06 0 -1.94(-1.87%)
Nov 20, 2019 104.00 104.00 104.00 0 +0.00(+0.00%)
Nov 11, 2019 104.00 104.00 104.00 0 -0.10(-0.10%)
Nov 08, 2019 104.10 104.10 104.10 104.10 100 +1.55(+1.51%)
Oct 30, 2019 102.55 102.55 102.55 0 +0.50(+0.49%)
Oct 28, 2019 102.05 102.05 102.05 0 +0.50(+0.49%)
Oct 23, 2019 101.55 101.55 101.55 0 -0.71(-0.69%)
Oct 18, 2019 102.26 102.26 102.26 0 +1.76(+1.75%)
Oct 11, 2019 100.50 100.50 100.50 0 +0.85(+0.85%)
Oct 09, 2019 99.65 99.65 99.65 0 -1.80(-1.77%)
Oct 08, 2019 101.45 101.45 101.45 101.45 25 -4.24(-4.01%)
Oct 07, 2019 105.69 105.69 105.69 105.69 50 +0.79(+0.75%)
Oct 03, 2019 104.90 104.90 104.90 0 +1.05(+1.01%)
Sep 25, 2019 103.85 103.85 103.85 0 -1.55(-1.47%)
Sep 20, 2019 105.40 105.40 105.40 0 -1.05(-0.99%)
Sep 19, 2019 107.66 107.66 106.45 14 -1.21(-1.12%)
Sep 12, 2019 107.66 107.66 107.66 0 -1.44(-1.32%)
Sep 06, 2019 109.10 109.10 109.10 0 +2.35(+2.20%)
Sep 03, 2019 106.75 106.75 106.75 0 +0.45(+0.42%)
Aug 27, 2019 106.30 106.30 106.30 0 +1.11(+1.06%)
Aug 26, 2019 105.19 105.19 105.19 105.19 20 +0.76(+0.73%)
Aug 23, 2019 104.43 104.43 104.43 104.43 100 +2.19(+2.14%)
Aug 08, 2019 102.24 102.24 102.24 0 +0.74(+0.73%)
Aug 07, 2019 102.00 102.00 101.50 101.50 115 -0.45(-0.44%)
Aug 06, 2019 101.95 101.95 101.95 101.95 10 -4.80(-4.50%)
Aug 01, 2019 106.75 106.75 106.75 0 +0.50(+0.47%)
Jul 31, 2019 106.50 106.63 106.25 106.25 202 -4.66(-4.20%)
Jul 19, 2019 110.91 110.91 110.91 0 +2.46(+2.27%)
Jun 27, 2019 108.45 108.45 108.45 0 +2.23(+2.10%)
May 30, 2019 106.22 106.22 106.22 0 +0.66(+0.63%)
May 23, 2019 105.56 105.56 105.56 0 -5.29(-4.77%)
May 06, 2019 110.85 110.85 110.85 0 -4.80(-4.15%)
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.