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, 2011 108.83 108.83 108.40 108.40 1,540 -4.70(-4.16%)
Mar 30, 2011 113.10 113.10 113.10 113.10 63 +1.34(+1.20%)
Mar 29, 2011 112.00 112.35 111.76 111.76 69 +0.75(+0.68%)
Mar 28, 2011 111.42 111.42 111.01 111.01 300 +2.13(+1.96%)
Mar 25, 2011 108.88 108.88 108.88 108.88 14 -2.23(-2.01%)
Mar 24, 2011 110.18 111.11 110.18 111.11 52 +7.69(+7.44%)
Mar 16, 2011 103.42 103.42 103.42 0 +0.84(+0.82%)
Mar 15, 2011 102.58 102.58 102.58 102.58 105 +5.12(+5.25%)
Mar 11, 2011 97.46 97.46 97.46 97.46 0 -0.06(-0.06%)
Mar 10, 2011 96.98 97.52 96.98 97.52 22 -4.73(-4.63%)
Mar 09, 2011 102.50 102.50 102.25 102.25 120 +3.95(+4.02%)
Mar 08, 2011 98.50 99.10 98.05 98.30 922 +1.23(+1.27%)
Mar 07, 2011 97.07 97.07 97.07 97.07 99 +1.30(+1.36%)
Mar 04, 2011 96.73 96.73 95.77 95.77 157 -0.32(-0.33%)
Mar 02, 2011 96.09 96.09 96.09 96.09 0 -1.22(-1.25%)
Mar 01, 2011 97.31 97.31 97.31 97.31 128 -0.30(-0.31%)
Feb 28, 2011 98.34 98.36 97.61 97.61 99 +4.64(+4.99%)
Feb 25, 2011 92.97 92.97 92.97 92.97 29 +2.50(+2.76%)
Feb 23, 2011 90.47 90.47 90.47 0 +0.31(+0.34%)
Feb 22, 2011 90.16 90.16 90.16 90.16 2 -3.65(-3.89%)
Feb 18, 2011 93.81 93.81 93.81 93.81 60 +1.92(+2.09%)
Feb 17, 2011 91.89 91.89 91.89 91.89 9 -0.81(-0.87%)
Feb 16, 2011 91.72 92.70 91.72 92.70 109 +2.05(+2.26%)
Feb 15, 2011 90.65 90.65 90.65 90.65 50 -1.04(-1.13%)
Feb 14, 2011 91.16 92.05 91.16 91.69 173 +0.31(+0.34%)
Feb 10, 2011 91.38 91.38 91.38 0 -1.77(-1.90%)
Feb 09, 2011 93.30 93.30 93.15 93.15 21 -0.42(-0.45%)
Feb 08, 2011 93.85 93.85 93.57 93.57 15 -0.33(-0.35%)
Feb 07, 2011 93.28 93.90 93.28 93.90 75 +2.75(+3.02%)
Feb 04, 2011 91.15 91.15 91.15 91.15 33 +2.19(+2.46%)
Feb 03, 2011 89.80 89.80 88.96 88.96 55 -4.42(-4.73%)
Feb 02, 2011 93.38 93.53 93.38 93.38 64 +2.63(+2.90%)
Feb 01, 2011 89.70 90.75 89.70 90.75 26 +4.73(+5.50%)
Jan 31, 2011 86.02 86.02 86.02 86.02 18 +2.23(+2.66%)
Jan 28, 2011 83.79 83.79 83.79 83.79 7 -0.01(-0.01%)
Jan 27, 2011 84.39 84.39 83.80 83.80 148 -0.20(-0.24%)
Jan 26, 2011 84.00 84.00 84.00 84.00 3 -0.10(-0.12%)
Jan 25, 2011 84.65 84.65 84.10 84.10 111 -2.40(-2.77%)
Jan 24, 2011 85.02 86.50 85.02 86.50 156 +2.29(+2.72%)
Jan 21, 2011 84.30 84.30 84.21 84.21 1,192 +0.11(+0.13%)
Jan 20, 2011 83.27 84.10 83.27 84.10 43 +2.95(+3.64%)
Jan 19, 2011 81.15 81.15 81.15 81.15 25 +3.50(+4.51%)
Jan 18, 2011 77.65 77.65 77.65 77.65 14 +4.55(+6.22%)
Jan 14, 2011 73.10 73.10 73.10 73.10 7 -0.15(-0.20%)
Jan 13, 2011 73.25 73.25 73.25 73.25 18 +2.30(+3.24%)
Jan 12, 2011 70.83 70.95 70.83 70.95 55 +4.52(+6.80%)
Jan 11, 2011 66.43 66.43 66.43 66.43 18 -0.33(-0.49%)
Jan 10, 2011 66.76 66.76 66.76 66.76 25 +0.12(+0.18%)
Jan 07, 2011 67.82 67.82 66.64 66.64 23 -2.98(-4.28%)
Jan 05, 2011 69.62 69.62 69.62 0 -1.40(-1.97%)
Jan 04, 2011 71.84 71.84 71.02 71.02 77 +0.32(+0.45%)
Jan 03, 2011 70.70 70.70 70.70 70.70 404 -0.03(-0.04%)
Dec 31, 2010 70.73 70.73 70.04 70.73 604 +0.00(+0.00%)
Dec 30, 2010 70.22 70.73 70.19 70.73 1,139 +0.19(+0.27%)
Dec 29, 2010 69.66 70.54 69.66 70.54 496 +1.06(+1.53%)
Dec 28, 2010 69.92 69.92 69.48 69.48 30 -0.03(-0.04%)
Dec 27, 2010 69.51 69.51 69.51 69.51 25 -1.58(-2.22%)
Dec 23, 2010 71.09 71.09 71.09 71.09 34 -0.91(-1.26%)
Dec 22, 2010 72.97 72.97 72.00 72.00 32 -1.05(-1.44%)
Dec 21, 2010 73.05 73.05 73.05 73.05 100 +2.08(+2.93%)
Dec 20, 2010 70.68 70.97 70.68 70.97 37 +0.91(+1.30%)
Dec 17, 2010 70.06 70.32 70.06 70.06 9,854 -0.31(-0.44%)
Dec 16, 2010 70.37 70.37 70.37 70.37 92 -0.50(-0.71%)
Dec 15, 2010 71.28 71.28 70.81 70.87 2,663 -1.98(-2.72%)
Dec 14, 2010 72.85 72.85 72.85 72.85 61 -0.96(-1.30%)
Dec 13, 2010 73.86 73.86 73.81 73.81 80 +0.93(+1.28%)
Dec 10, 2010 72.88 72.88 72.88 72.88 4 +0.72(+1.00%)
Dec 09, 2010 72.06 72.16 72.06 72.16 103 +0.21(+0.29%)
Dec 08, 2010 72.50 72.50 71.90 71.95 385 -0.83(-1.14%)
Dec 07, 2010 72.78 72.78 72.78 72.78 25 +1.63(+2.29%)
Dec 06, 2010 71.24 71.24 71.15 71.15 4,188 +0.55(+0.78%)
Dec 03, 2010 70.55 70.60 70.55 70.60 115 +2.90(+4.28%)
Dec 02, 2010 67.85 67.85 67.70 67.70 21 +1.70(+2.58%)
Dec 01, 2010 65.70 66.00 65.70 66.00 462 +1.23(+1.90%)
Nov 30, 2010 64.75 65.34 64.75 64.77 13,872 -1.61(-2.43%)
Nov 29, 2010 66.36 66.38 66.36 66.38 6 -3.08(-4.44%)
Nov 26, 2010 69.85 69.85 69.46 69.46 32,866 -3.44(-4.72%)
Nov 24, 2010 72.21 72.90 72.90 72.90 101 +0.44(+0.61%)
Nov 23, 2010 73.02 73.02 72.36 72.46 21 -2.32(-3.10%)
Nov 22, 2010 74.70 74.84 74.30 74.78 13 -1.67(-2.18%)
Nov 19, 2010 76.25 77.15 76.25 76.45 64 -0.23(-0.30%)
Nov 18, 2010 76.00 76.91 75.97 76.68 86 +1.38(+1.83%)
Nov 17, 2010 75.62 75.95 75.30 75.30 219 +0.75(+1.01%)
Nov 16, 2010 75.00 75.00 74.55 74.55 97 -5.55(-6.93%)
Nov 15, 2010 80.10 80.75 80.10 80.10 56 +0.95(+1.20%)
Nov 12, 2010 80.34 80.34 79.15 79.15 37 -1.89(-2.33%)
Nov 11, 2010 81.20 81.20 80.61 81.04 71 -2.90(-3.45%)
Nov 10, 2010 83.80 83.95 82.77 83.94 29 +2.14(+2.62%)
Nov 09, 2010 83.40 83.40 81.80 81.80 98 -0.34(-0.41%)
Nov 08, 2010 81.76 82.31 81.76 82.14 11 -2.71(-3.19%)
Nov 05, 2010 85.85 85.85 84.85 84.85 77 -2.66(-3.04%)
Nov 04, 2010 88.25 88.90 87.51 87.51 131 +1.31(+1.52%)
Nov 03, 2010 87.50 87.50 86.20 86.20 27 -1.49(-1.70%)
Nov 02, 2010 87.90 88.25 87.69 87.69 175 +1.49(+1.73%)
Nov 01, 2010 88.00 88.00 86.20 86.20 100 -1.56(-1.78%)
Oct 29, 2010 87.25 88.39 87.25 87.76 51 +0.73(+0.84%)
Oct 28, 2010 86.30 87.03 86.25 87.03 150 +0.66(+0.76%)
Oct 27, 2010 86.80 86.80 85.96 86.37 20 -1.27(-1.45%)
Oct 25, 2010 88.01 88.01 87.55 87.64 88 +0.26(+0.30%)
Oct 22, 2010 88.55 88.55 87.29 87.38 115 -0.07(-0.08%)
Oct 21, 2010 87.65 87.71 87.45 87.45 50 -0.40(-0.46%)
Oct 20, 2010 88.56 88.85 87.85 87.85 257 +1.50(+1.74%)
Oct 19, 2010 86.75 87.85 86.35 86.35 59 -3.20(-3.57%)
Oct 18, 2010 88.10 89.55 88.10 89.55 101 +1.75(+1.99%)
Oct 15, 2010 88.40 88.50 87.55 87.80 272 -0.40(-0.45%)
Oct 14, 2010 88.20 88.29 88.20 88.20 36 +1.45(+1.67%)
Oct 13, 2010 86.25 87.50 86.25 86.75 129 +2.44(+2.89%)
Oct 12, 2010 83.79 84.40 83.79 84.31 112 -1.09(-1.28%)
Oct 11, 2010 86.65 86.65 85.40 85.40 108 -1.30(-1.50%)
Oct 08, 2010 87.00 87.29 86.70 86.70 33 +0.22(+0.25%)
Oct 07, 2010 86.35 86.48 85.80 86.48 55 -1.09(-1.24%)
Oct 06, 2010 87.35 87.57 87.35 87.57 209 +1.46(+1.70%)
Oct 05, 2010 84.40 86.11 84.40 86.11 80 +4.16(+5.08%)
Oct 04, 2010 82.90 83.65 81.95 81.95 94 -2.75(-3.25%)
Oct 01, 2010 84.10 85.00 84.03 84.70 64 -0.47(-0.55%)
Sep 30, 2010 84.90 86.70 83.60 85.17 425 +0.22(+0.26%)
Sep 29, 2010 84.95 85.40 84.95 84.95 98 +0.32(+0.38%)
Sep 28, 2010 84.48 84.77 83.27 84.63 97 +1.71(+2.06%)
Sep 27, 2010 82.55 83.19 82.55 82.92 115 -0.83(-0.99%)
Sep 24, 2010 83.55 84.00 83.45 83.75 13 +0.95(+1.15%)
Sep 23, 2010 82.20 84.80 82.20 82.80 78 -0.95(-1.13%)
Sep 22, 2010 84.60 85.60 83.50 83.75 93 -0.15(-0.18%)
Sep 21, 2010 84.30 86.00 83.90 83.90 73 +1.90(+2.32%)
Sep 20, 2010 80.60 83.20 80.60 82.00 166 +1.00(+1.23%)
Sep 17, 2010 83.50 83.50 81.00 81.00 69 -2.75(-3.28%)
Sep 15, 2010 81.30 83.75 81.30 83.75 145 +2.70(+3.33%)
Sep 14, 2010 81.25 81.25 81.05 81.05 13 +1.05(+1.31%)
Sep 13, 2010 79.30 81.95 79.30 80.00 60 -0.90(-1.11%)
Sep 10, 2010 78.70 80.90 78.70 80.90 22 +1.90(+2.41%)
Sep 09, 2010 80.55 80.90 79.00 79.00 52 +0.56(+0.71%)
Sep 08, 2010 78.75 81.00 78.44 78.44 91 +1.54(+2.00%)
Sep 07, 2010 78.15 79.80 76.90 76.90 27 -4.55(-5.59%)
Sep 03, 2010 79.40 81.45 79.40 81.45 2 +0.45(+0.56%)
Sep 02, 2010 81.25 83.40 81.00 81.00 25 +0.30(+0.37%)
Sep 01, 2010 82.15 82.15 80.70 80.70 20 +2.05(+2.61%)
Aug 31, 2010 78.25 78.65 78.25 78.65 26 -0.60(-0.76%)
Aug 30, 2010 79.25 79.25 79.25 79.25 7 -0.80(-1.00%)
Aug 27, 2010 79.35 81.65 79.35 80.05 27 +1.45(+1.84%)
Aug 26, 2010 79.50 79.50 78.60 78.60 19 +3.05(+4.04%)
Aug 25, 2010 76.95 78.70 75.55 75.55 94 -0.45(-0.59%)
Aug 24, 2010 76.25 76.30 76.00 76.00 72 -0.70(-0.91%)
Aug 23, 2010 77.35 77.75 76.70 76.70 39 +0.00(+0.00%)
Aug 20, 2010 76.70 76.70 76.70 76.70 7 -3.15(-3.94%)
Aug 19, 2010 82.25 82.25 79.85 79.85 6 -2.15(-2.62%)
Aug 18, 2010 84.05 84.20 82.00 82.00 10 -4.45(-5.15%)
Aug 17, 2010 85.05 86.45 84.65 86.45 41 +2.95(+3.53%)
Aug 16, 2010 81.90 83.50 81.20 83.50 29 +1.50(+1.83%)
Aug 13, 2010 82.00 82.00 81.10 82.00 171 -0.35(-0.43%)
Aug 12, 2010 82.05 82.35 81.85 82.35 38 -1.40(-1.67%)
Aug 11, 2010 86.50 86.50 83.75 83.75 51 -4.65(-5.26%)
Aug 10, 2010 90.05 90.05 88.40 88.40 39 -1.85(-2.05%)
Aug 09, 2010 90.00 90.25 90.00 90.25 16 +0.15(+0.17%)
Aug 06, 2010 87.80 90.10 87.80 90.10 6 +0.10(+0.11%)
Aug 05, 2010 90.00 90.00 89.30 90.00 20 -1.55(-1.69%)
Aug 04, 2010 91.55 91.55 91.55 91.55 99 -1.10(-1.19%)
Aug 03, 2010 90.95 92.65 90.95 92.65 39 +2.40(+2.66%)
Aug 02, 2010 89.50 91.25 89.40 90.25 49 +4.20(+4.88%)
Jul 30, 2010 89.35 89.35 86.05 86.05 27 -3.95(-4.39%)
Jul 28, 2010 90.00 90.00 90.00 0 -1.75(-1.91%)
Jul 27, 2010 90.90 91.75 89.95 91.75 20 +1.75(+1.94%)
Jul 26, 2010 89.30 91.20 89.30 90.00 1,093 +2.00(+2.27%)
Jul 23, 2010 88.25 88.25 88.00 88.00 11 -0.50(-0.56%)
Jul 22, 2010 88.50 88.50 88.50 88.50 3 +2.50(+2.91%)
Jul 21, 2010 84.00 86.90 84.00 86.00 19 +0.35(+0.41%)
Jul 20, 2010 83.90 85.95 82.00 85.65 2,294 -0.35(-0.41%)
Jul 19, 2010 85.75 86.00 85.75 86.00 36,117 +0.65(+0.76%)
Jul 16, 2010 85.35 85.35 85.35 85.35 4 +0.00(+0.00%)
Jul 14, 2010 85.35 85.35 85.35 85.35 781 +0.10(+0.12%)
Jul 13, 2010 85.25 86.45 85.25 85.25 29 +1.85(+2.22%)
Jul 12, 2010 83.40 83.40 83.40 83.40 6,568 -0.60(-0.71%)
Jul 09, 2010 84.50 86.00 83.90 84.00 11,072 +0.75(+0.90%)
Jul 08, 2010 85.00 85.00 83.25 83.25 14,858 -0.70(-0.83%)
Jul 07, 2010 83.95 83.95 83.95 83.95 5,313 +2.75(+3.39%)
Jul 06, 2010 84.10 84.10 81.20 81.20 4,366 +4.85(+6.35%)
Jul 02, 2010 77.45 78.70 76.35 76.35 55 +2.60(+3.53%)
Jul 01, 2010 73.75 73.75 73.75 73.75 5 -2.10(-2.77%)
Jun 30, 2010 77.00 77.00 75.85 75.85 29 -3.40(-4.29%)
Jun 29, 2010 77.10 79.25 77.10 79.25 41 -1.75(-2.16%)
Jun 25, 2010 81.00 81.00 81.00 81.00 39 -0.65(-0.80%)
Jun 24, 2010 81.85 81.85 81.65 81.65 8 -3.85(-4.50%)
Jun 23, 2010 85.50 85.50 85.50 85.50 2 +1.00(+1.18%)
Jun 22, 2010 81.75 84.50 81.75 84.50 8 +2.65(+3.24%)
Jun 21, 2010 83.40 83.40 81.85 81.85 13 +1.85(+2.31%)
Jun 18, 2010 80.55 80.55 80.00 80.00 11 +0.25(+0.31%)
Jun 17, 2010 79.75 79.75 79.50 79.75 108 -0.25(-0.31%)
Jun 16, 2010 80.20 80.20 80.00 80.00 12 -1.05(-1.30%)
Jun 15, 2010 81.05 83.20 81.05 81.05 12 +1.00(+1.25%)
Jun 14, 2010 80.80 82.15 80.05 80.05 13 +1.05(+1.33%)
Jun 11, 2010 80.70 80.70 79.00 79.00 84 +4.55(+6.11%)
Jun 10, 2010 74.95 76.55 74.30 74.45 12 -1.20(-1.59%)
Jun 09, 2010 74.00 75.65 74.00 75.65 12 +4.65(+6.55%)
Jun 08, 2010 73.00 74.05 70.95 71.00 42 -0.40(-0.56%)
Jun 07, 2010 74.45 74.45 71.40 71.40 14 -3.25(-4.35%)
Jun 04, 2010 75.70 75.70 74.65 74.65 6 -1.40(-1.84%)
Jun 03, 2010 77.00 77.00 76.05 76.05 30 -4.85(-6.00%)
Jun 02, 2010 78.85 80.90 78.85 80.90 9 +1.65(+2.08%)
Jun 01, 2010 79.15 79.25 78.80 79.25 43 +0.00(+0.00%)
May 28, 2010 79.75 79.75 79.25 79.25 10 +0.20(+0.25%)
May 27, 2010 78.85 81.10 78.80 79.05 35 +4.75(+6.39%)
May 26, 2010 76.20 76.70 74.30 74.30 61 -0.62(-0.83%)
May 25, 2010 72.90 76.45 72.90 74.92 319 -3.68(-4.68%)
May 24, 2010 76.80 78.60 76.80 78.60 52 -0.50(-0.63%)
May 21, 2010 79.10 79.10 79.10 79.10 42 +2.20(+2.86%)
May 20, 2010 77.20 77.20 76.15 76.90 129 +0.90(+1.18%)
May 19, 2010 75.70 76.25 75.70 76.00 25 -5.00(-6.17%)
May 18, 2010 79.40 82.40 79.40 81.00 15 +3.45(+4.45%)
May 17, 2010 77.65 79.80 77.55 77.55 18 -0.43(-0.55%)
May 14, 2010 78.55 79.90 77.50 77.98 32 -8.82(-10.16%)
May 13, 2010 84.40 86.80 84.40 86.80 223 +1.60(+1.88%)
May 12, 2010 85.00 87.10 85.00 85.20 41 -2.30(-2.63%)
May 11, 2010 86.30 88.65 86.25 87.50 262 -0.10(-0.11%)
May 10, 2010 89.95 89.95 87.60 87.60 18 +6.10(+7.48%)
May 07, 2010 80.65 81.55 80.00 81.50 37 -4.40(-5.12%)
May 05, 2010 85.90 85.90 85.90 85.90 0 -3.10(-3.48%)
May 04, 2010 91.20 91.45 89.00 89.00 152 -8.60(-8.81%)
May 03, 2010 97.60 97.60 97.60 97.60 7 -2.45(-2.45%)
Apr 30, 2010 100.05 100.05 100.05 100.05 17 +2.55(+2.62%)
Apr 29, 2010 100.25 100.25 97.50 97.50 14 +2.60(+2.74%)
Apr 28, 2010 98.35 98.45 94.60 94.90 115 -4.25(-4.29%)
Apr 27, 2010 103.00 103.00 99.15 99.15 219 -5.65(-5.39%)
Apr 26, 2010 103.05 104.80 102.95 104.80 19 -1.45(-1.36%)
Apr 22, 2010 106.25 106.25 106.25 106.25 0 -1.35(-1.25%)
Apr 21, 2010 111.00 111.00 107.60 107.60 723 -6.40(-5.61%)
Apr 20, 2010 112.40 114.00 112.40 114.00 42 +1.30(+1.15%)
Apr 19, 2010 110.95 112.70 110.95 112.70 10 -6.30(-5.29%)
Apr 14, 2010 119.00 119.00 119.00 119.00 0 -0.35(-0.29%)
Apr 13, 2010 121.00 121.00 117.60 119.35 51 +0.00(+0.00%)
Apr 12, 2010 120.70 120.70 119.35 119.35 14 +5.35(+4.69%)
Apr 09, 2010 114.00 114.00 114.00 114.00 1 -1.20(-1.04%)
Apr 08, 2010 115.20 115.20 115.20 115.20 22 -1.55(-1.33%)
Apr 07, 2010 115.50 116.85 114.00 116.75 77 +4.60(+4.10%)
Apr 05, 2010 112.15 112.15 112.15 112.15 0 +0.15(+0.13%)
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.