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, 2009 104.40 104.40 100.55 103.95 119 +6.00(+6.13%)
Mar 30, 2009 100.45 100.45 97.65 97.95 1,114 -15.88(-13.95%)
Mar 26, 2009 114.40 114.40 111.32 113.83 58 +2.63(+2.37%)
Mar 25, 2009 114.45 116.85 111.20 111.20 112 -1.15(-1.02%)
Mar 24, 2009 113.30 115.95 112.35 112.35 31 -3.93(-3.38%)
Mar 23, 2009 116.70 120.60 112.00 116.28 71 +3.68(+3.27%)
Mar 20, 2009 113.30 115.00 112.35 112.60 112 -1.25(-1.10%)
Mar 19, 2009 112.70 121.50 111.30 113.85 79 +10.85(+10.53%)
Mar 18, 2009 105.00 107.70 102.90 103.00 184 -0.75(-0.72%)
Mar 17, 2009 104.75 106.10 103.70 103.75 357 -3.00(-2.81%)
Mar 16, 2009 104.60 108.00 104.56 106.75 292 +5.63(+5.57%)
Mar 13, 2009 100.15 101.12 98.35 101.12 152 -1.03(-1.01%)
Mar 12, 2009 99.75 103.45 99.00 102.15 167 +2.90(+2.92%)
Mar 11, 2009 101.00 101.00 96.30 99.25 147 +1.10(+1.12%)
Mar 10, 2009 98.75 101.85 97.90 98.15 466 +3.86(+4.09%)
Mar 09, 2009 94.40 96.30 93.30 94.29 220 -4.76(-4.81%)
Mar 06, 2009 97.00 99.05 95.70 99.05 446 -0.73(-0.73%)
Mar 05, 2009 99.95 101.00 97.00 99.78 169 -4.13(-3.97%)
Mar 04, 2009 99.50 103.91 99.50 103.91 349 +5.57(+5.66%)
Mar 02, 2009 96.25 100.50 96.25 98.34 286 -0.46(-0.47%)
Feb 27, 2009 98.30 101.50 98.30 98.80 211 -0.80(-0.80%)
Feb 26, 2009 99.50 102.00 99.00 99.60 282 +2.60(+2.68%)
Feb 25, 2009 97.25 99.50 96.50 97.00 176 -6.85(-6.60%)
Feb 24, 2009 102.00 104.00 99.00 103.85 264 +5.85(+5.97%)
Feb 23, 2009 96.50 101.00 96.00 98.00 502 -7.00(-6.67%)
Feb 20, 2009 105.75 109.50 102.50 105.00 195 -2.58(-2.40%)
Feb 19, 2009 108.50 108.50 104.00 107.58 208 +1.61(+1.52%)
Feb 18, 2009 105.00 105.97 101.85 105.97 298 +2.97(+2.88%)
Feb 17, 2009 104.25 105.04 102.25 103.00 148 -10.50(-9.25%)
Feb 13, 2009 112.00 114.50 111.20 113.50 144 +1.20(+1.07%)
Feb 12, 2009 112.30 114.62 111.25 112.30 293 -0.70(-0.62%)
Feb 11, 2009 114.25 115.35 112.00 113.00 152 -3.15(-2.71%)
Feb 10, 2009 120.50 122.00 116.15 116.15 993 -4.35(-3.61%)
Feb 09, 2009 121.50 125.20 120.00 120.50 232 +2.65(+2.25%)
Feb 06, 2009 117.00 119.50 117.00 117.85 57 +3.80(+3.33%)
Feb 05, 2009 116.50 116.50 114.05 114.05 168 +0.65(+0.57%)
Feb 04, 2009 115.79 115.79 113.40 113.40 66 -0.65(-0.57%)
Feb 03, 2009 112.75 114.05 111.79 114.05 277 +2.00(+1.78%)
Feb 02, 2009 112.05 112.05 112.05 0 +0.00(+0.00%)
Jan 30, 2009 110.00 114.36 110.00 112.05 188 -0.33(-0.29%)
Jan 29, 2009 113.50 114.69 112.38 112.38 1,317 -2.67(-2.32%)
Jan 28, 2009 116.00 118.25 115.05 115.05 39 -4.20(-3.52%)
Jan 27, 2009 114.44 119.50 114.44 119.25 531 +9.25(+8.41%)
Jan 26, 2009 110.00 110.00 110.00 110.00 20 +1.25(+1.15%)
Jan 23, 2009 111.00 111.00 108.75 108.75 600 -2.32(-2.09%)
Jan 22, 2009 114.97 114.97 105.00 111.07 1,580 +6.07(+5.78%)
Jan 21, 2009 105.00 105.00 105.00 0 +0.00(+0.00%)
Jan 20, 2009 105.00 105.00 105.00 105.00 50 -7.00(-6.25%)
Jan 16, 2009 112.00 112.00 112.00 112.00 12 +3.50(+3.23%)
Jan 15, 2009 108.50 108.50 108.50 0 +0.00(+0.00%)
Jan 14, 2009 108.50 108.50 108.50 108.50 50 -3.50(-3.12%)
Jan 13, 2009 112.00 112.00 112.00 112.00 687 -8.32(-6.92%)
Jan 12, 2009 118.50 120.32 118.50 120.32 450 -7.68(-6.00%)
Jan 09, 2009 128.00 128.00 128.00 128.00 95 +0.00(+0.00%)
Jan 08, 2009 129.90 131.20 128.00 128.00 896 -0.75(-0.58%)
Jan 07, 2009 128.75 128.75 128.75 0 +0.00(+0.00%)
Jan 06, 2009 128.75 128.75 128.75 128.75 50 +4.25(+3.41%)
Dec 31, 2008 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Dec 30, 2008 124.50 124.50 124.50 124.50 262 -0.50(-0.40%)
Dec 29, 2008 125.00 125.00 125.00 125.00 20 +6.00(+5.04%)
Dec 26, 2008 119.45 119.45 119.00 119.00 101 -0.75(-0.63%)
Dec 23, 2008 119.75 119.75 119.75 119.75 6 +2.75(+2.35%)
Dec 22, 2008 119.75 117.00 117.00 117.00 0 +0.00(+0.00%)
Dec 19, 2008 117.00 117.00 117.00 117.00 308 -6.00(-4.88%)
Dec 18, 2008 123.00 123.00 123.00 123.00 5 +0.50(+0.41%)
Dec 17, 2008 122.50 122.50 122.50 122.50 596 +9.50(+8.41%)
Dec 16, 2008 113.00 113.00 113.00 113.00 10 +13.50(+13.57%)
Dec 09, 2008 99.50 99.50 99.50 0 +0.00(+0.00%)
Dec 08, 2008 99.50 99.50 99.50 99.50 110 +10.50(+11.80%)
Dec 03, 2008 89.00 89.00 89.00 0 +0.00(+0.00%)
Dec 02, 2008 89.00 89.00 89.00 89.00 5 -1.00(-1.11%)
Dec 01, 2008 90.00 90.00 90.00 0 +0.00(+0.00%)
Nov 28, 2008 90.00 90.00 90.00 90.00 45 -1.00(-1.10%)
Nov 26, 2008 91.00 91.00 91.00 91.00 100 -6.50(-6.67%)
Nov 25, 2008 97.50 97.50 97.50 97.50 2 +0.00(+0.00%)
Nov 24, 2008 97.50 97.50 97.50 97.50 20 +18.50(+23.42%)
Nov 21, 2008 79.00 79.00 79.00 79.00 49 -1.00(-1.25%)
Nov 20, 2008 82.97 82.97 80.00 80.00 115 -7.50(-8.57%)
Nov 18, 2008 87.50 87.50 87.50 0 +0.00(+0.00%)
Nov 17, 2008 88.00 88.00 86.00 87.50 271 -0.25(-0.28%)
Nov 14, 2008 87.75 87.75 87.75 0 +0.00(+0.00%)
Nov 13, 2008 89.00 89.00 87.75 87.75 38 -5.25(-5.65%)
Nov 12, 2008 93.00 93.00 93.00 0 +0.00(+0.00%)
Nov 11, 2008 89.95 93.00 89.95 93.00 85 -3.50(-3.63%)
Nov 10, 2008 96.50 96.50 96.50 96.50 10 +4.50(+4.89%)
Nov 07, 2008 90.50 92.00 90.50 92.00 222 +4.50(+5.14%)
Nov 06, 2008 92.30 92.30 87.50 87.50 27 -15.25(-14.84%)
Nov 05, 2008 102.75 102.75 102.75 102.75 100 -7.25(-6.59%)
Nov 04, 2008 110.00 110.00 103.55 110.00 144 +18.00(+19.57%)
Nov 03, 2008 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 31, 2008 93.00 93.00 92.00 92.00 247 +19.00(+26.03%)
Oct 29, 2008 73.00 73.00 73.00 0 +0.00(+0.00%)
Oct 28, 2008 72.00 73.00 72.00 73.00 125 +2.75(+3.91%)
Oct 27, 2008 73.00 73.00 70.25 70.25 140 -9.25(-11.64%)
Oct 24, 2008 79.50 79.50 79.50 0 +0.00(+0.00%)
Oct 23, 2008 79.50 82.00 79.50 79.50 35 -23.50(-22.82%)
Oct 21, 2008 103.00 103.00 103.00 0 +0.00(+0.00%)
Oct 20, 2008 103.00 103.00 97.50 103.00 375 +5.00(+5.10%)
Oct 17, 2008 98.00 98.00 98.00 98.00 50 +2.50(+2.62%)
Oct 16, 2008 95.50 95.50 94.00 95.50 119 -9.50(-9.05%)
Oct 15, 2008 105.00 108.00 105.00 105.00 130 -13.00(-11.02%)
Oct 14, 2008 112.00 118.00 118.00 118.00 36 +6.00(+5.36%)
Oct 13, 2008 112.00 112.00 105.00 112.00 338 +27.00(+31.76%)
Oct 10, 2008 85.00 90.00 85.00 85.00 15 -37.00(-30.33%)
Oct 08, 2008 122.00 122.00 122.00 0 +0.00(+0.00%)
Oct 07, 2008 125.00 122.00 122.00 122.00 133 -3.00(-2.40%)
Oct 06, 2008 125.00 125.00 125.00 125.00 33 -17.50(-12.28%)
Oct 03, 2008 142.50 142.50 142.50 142.50 50 -1.00(-0.70%)
Oct 02, 2008 143.50 143.50 143.50 143.50 3 -26.50(-15.59%)
Sep 25, 2008 170.00 170.00 170.00 0 +0.00(+0.00%)
Sep 24, 2008 170.00 170.00 170.00 170.00 15 -7.00(-3.95%)
Sep 23, 2008 180.00 177.00 175.00 177.00 66 -3.00(-1.67%)
Sep 22, 2008 180.00 180.00 180.00 180.00 14 +4.00(+2.27%)
Sep 18, 2008 176.00 176.00 176.00 0 +0.00(+0.00%)
Sep 17, 2008 176.00 176.00 176.00 176.00 10 -1.00(-0.56%)
Sep 16, 2008 177.00 177.00 177.00 177.00 50 -5.00(-2.75%)
Sep 15, 2008 182.00 183.00 182.00 182.00 160 -3.00(-1.62%)
Sep 12, 2008 185.00 185.00 185.00 0 +0.00(+0.00%)
Sep 11, 2008 185.00 185.00 185.00 185.00 23 -8.00(-4.15%)
Sep 08, 2008 193.00 193.00 193.00 0 +0.00(+0.00%)
Sep 05, 2008 193.00 193.00 193.00 0 +8.00(+4.32%)
Sep 04, 2008 185.00 198.00 185.00 185.00 83 -20.00(-9.76%)
Sep 03, 2008 205.00 205.00 205.00 0 +0.00(+0.00%)
Sep 02, 2008 205.00 205.00 205.00 205.00 35 +4.00(+1.99%)
Aug 29, 2008 201.00 203.00 201.00 201.00 148 +1.50(+0.75%)
Aug 27, 2008 199.50 199.50 199.50 199.50 0 +0.00(+0.00%)
Aug 26, 2008 199.50 199.50 199.50 199.50 50 +2.00(+1.01%)
Aug 25, 2008 197.50 197.50 197.50 197.50 2 -0.50(-0.25%)
Aug 22, 2008 198.00 198.00 198.00 198.00 18 +5.00(+2.59%)
Aug 21, 2008 193.00 193.00 193.00 193.00 16 +3.00(+1.58%)
Aug 20, 2008 190.00 190.00 190.00 190.00 20 -11.00(-5.47%)
Aug 18, 2008 201.00 201.00 201.00 201.00 0 +0.00(+0.00%)
Aug 15, 2008 201.00 201.00 201.00 201.00 9 +7.25(+3.74%)
Aug 14, 2008 193.75 193.75 192.00 193.75 55 -4.25(-2.15%)
Aug 13, 2008 198.00 201.40 198.00 198.00 10 -10.00(-4.81%)
Aug 12, 2008 204.00 208.00 208.00 208.00 14 +4.00(+1.96%)
Aug 11, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Aug 08, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Aug 07, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Aug 06, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Aug 05, 2008 204.00 210.00 204.00 204.00 154 +2.00(+0.99%)
Aug 04, 2008 202.00 202.00 202.00 202.00 0 +0.00(+0.00%)
Aug 01, 2008 202.00 202.00 202.00 202.00 100 -8.00(-3.81%)
Jul 31, 2008 210.00 210.00 210.00 210.00 0 +0.00(+0.00%)
Jul 30, 2008 210.00 210.00 210.00 210.00 0 +0.00(+0.00%)
Jul 29, 2008 210.00 210.00 200.00 210.00 25 -2.00(-0.94%)
Jul 28, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Jul 25, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Jul 24, 2008 212.00 213.00 212.00 212.00 135 -4.00(-1.85%)
Jul 23, 2008 216.00 216.00 216.00 216.00 0 +0.00(+0.00%)
Jul 22, 2008 216.00 216.00 216.00 216.00 50 -11.00(-4.85%)
Jul 21, 2008 225.50 227.00 227.00 227.00 10 +1.50(+0.67%)
Jul 18, 2008 225.50 225.50 225.00 225.50 14 +5.50(+2.50%)
Jul 17, 2008 212.00 220.00 220.00 220.00 8 +8.00(+3.77%)
Jul 16, 2008 212.00 212.00 212.00 212.00 15 +6.75(+3.29%)
Jul 15, 2008 205.25 205.25 205.25 205.25 4 -2.75(-1.32%)
Jul 14, 2008 208.00 208.00 208.00 208.00 0 +0.00(+0.00%)
Jul 11, 2008 208.00 208.00 208.00 208.00 60 -7.00(-3.26%)
Jul 10, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 09, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 08, 2008 215.00 215.00 215.00 215.00 100 -8.75(-3.91%)
Jul 07, 2008 223.75 223.75 223.75 223.75 10 +7.75(+3.59%)
Jul 04, 2008 216.00 216.00 216.00 216.00 100 +0.00(+0.00%)
Jul 03, 2008 216.00 216.00 216.00 216.00 100 -9.00(-4.00%)
Jul 02, 2008 225.00 225.00 225.00 225.00 0 +0.00(+0.00%)
Jul 01, 2008 225.00 225.00 225.00 225.00 0 +0.00(+0.00%)
Jun 30, 2008 225.00 225.00 225.00 225.00 0 +0.00(+0.00%)
Jun 27, 2008 225.00 225.00 225.00 225.00 0 +0.00(+0.00%)
Jun 26, 2008 225.00 234.50 225.00 225.00 104 -10.00(-4.26%)
Jun 25, 2008 235.00 235.00 235.00 235.00 0 +0.00(+0.00%)
Jun 24, 2008 235.00 235.00 235.00 235.00 111 -3.00(-1.26%)
Jun 23, 2008 250.00 240.00 234.00 238.00 139 -12.00(-4.80%)
Jun 20, 2008 250.00 250.00 242.00 250.00 141 -8.00(-3.10%)
Jun 19, 2008 258.00 258.00 258.00 258.00 38 +0.00(+0.00%)
Jun 18, 2008 258.00 258.00 258.00 258.00 200 -6.00(-2.27%)
Jun 17, 2008 264.00 264.00 264.00 264.00 0 +0.00(+0.00%)
Jun 16, 2008 264.00 265.00 264.00 264.00 115 -1.00(-0.38%)
Jun 13, 2008 265.00 265.00 265.00 265.00 0 +0.00(+0.00%)
Jun 12, 2008 265.00 265.00 265.00 265.00 0 +0.00(+0.00%)
Jun 11, 2008 265.00 265.00 265.00 265.00 0 +0.00(+0.00%)
Jun 10, 2008 265.00 265.00 265.00 265.00 0 +0.00(+0.00%)
Jun 09, 2008 265.00 269.00 265.00 265.00 127 -5.00(-1.85%)
Jun 06, 2008 270.00 270.00 270.00 270.00 0 +0.00(+0.00%)
Jun 05, 2008 270.00 270.00 270.00 270.00 0 +0.00(+0.00%)
Jun 04, 2008 270.00 270.00 270.00 270.00 10 -20.00(-6.90%)
Jun 03, 2008 290.00 290.00 290.00 290.00 0 +0.00(+0.00%)
Jun 02, 2008 290.00 290.00 290.00 290.00 0 +0.00(+0.00%)
May 30, 2008 288.00 290.00 290.00 290.00 175 +2.00(+0.69%)
May 29, 2008 288.00 288.00 288.00 288.00 0 +0.00(+0.00%)
May 28, 2008 288.00 288.00 288.00 288.00 0 +0.00(+0.00%)
May 27, 2008 288.00 288.00 288.00 288.00 0 +0.00(+0.00%)
May 26, 2008 288.00 288.00 288.00 288.00 0 +0.00(+0.00%)
May 23, 2008 288.00 288.00 288.00 288.00 0 +0.00(+0.00%)
May 22, 2008 288.00 288.00 288.00 288.00 0 +0.00(+0.00%)
May 21, 2008 288.00 288.00 288.00 288.00 16 -7.00(-2.37%)
May 20, 2008 295.00 295.00 295.00 295.00 0 +0.00(+0.00%)
May 19, 2008 282.00 295.00 295.00 295.00 5 +13.00(+4.61%)
May 16, 2008 282.00 282.00 282.00 282.00 0 +0.00(+0.00%)
May 15, 2008 282.00 282.00 282.00 282.00 0 +0.00(+0.00%)
May 14, 2008 282.00 285.00 282.00 282.00 15 -3.00(-1.05%)
May 13, 2008 285.00 285.00 285.00 285.00 0 +0.00(+0.00%)
May 12, 2008 285.00 285.00 285.00 285.00 2 +2.00(+0.71%)
May 09, 2008 283.00 283.00 283.00 283.00 0 +0.00(+0.00%)
May 08, 2008 283.00 283.00 283.00 283.00 25 -5.50(-1.91%)
May 07, 2008 288.50 288.50 288.50 288.50 35 -7.50(-2.53%)
May 06, 2008 296.00 296.00 296.00 296.00 0 +0.00(+0.00%)
May 05, 2008 296.00 296.00 296.00 296.00 4 +2.50(+0.85%)
May 02, 2008 290.00 293.50 293.50 293.50 13 +3.50(+1.21%)
May 01, 2008 290.00 290.00 290.00 290.00 32 +0.00(+0.00%)
Apr 30, 2008 290.00 290.00 285.00 290.00 268 +2.00(+0.69%)
Apr 29, 2008 288.00 288.00 288.00 288.00 20 -7.00(-2.37%)
Apr 28, 2008 295.00 295.00 293.00 295.00 71 +0.50(+0.17%)
Apr 25, 2008 282.50 294.50 293.00 294.50 1,010 +12.00(+4.25%)
Apr 24, 2008 282.50 282.50 282.50 282.50 100 -8.50(-2.92%)
Apr 23, 2008 291.00 291.00 291.00 291.00 42 +24.00(+8.99%)
Apr 22, 2008 267.00 267.00 267.00 267.00 100 -9.00(-3.26%)
Apr 21, 2008 276.00 276.00 276.00 276.00 10 +2.00(+0.73%)
Apr 18, 2008 274.00 274.00 274.00 274.00 500 +2.00(+0.74%)
Apr 17, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 16, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 15, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 14, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 11, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 10, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 09, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 08, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 07, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 04, 2008 272.00 272.00 272.00 272.00 0 +0.00(+0.00%)
Apr 03, 2008 272.00 272.00 272.00 272.00 100 +10.00(+3.82%)
Apr 02, 2008 262.00 262.00 262.00 262.00 0 +0.00(+0.00%)
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.