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 30, 2017 80.39 80.39 80.39 0 -0.21(-0.26%)
Mar 29, 2017 80.65 80.65 80.60 80.60 69 -1.21(-1.48%)
Mar 28, 2017 81.81 81.81 81.81 81.81 100 +2.92(+3.70%)
Mar 22, 2017 78.89 78.89 78.89 0 -0.76(-0.95%)
Mar 03, 2017 79.65 79.65 79.65 0 +5.25(+7.06%)
Feb 27, 2017 74.40 74.40 74.40 0 -2.95(-3.81%)
Feb 23, 2017 77.35 77.35 77.35 0 -0.15(-0.19%)
Feb 21, 2017 77.50 77.50 77.50 0 -0.50(-0.64%)
Feb 03, 2017 78.00 78.00 78.00 0 -0.23(-0.29%)
Jan 26, 2017 78.23 78.23 78.23 0 +0.03(+0.04%)
Jan 24, 2017 78.20 78.20 78.20 0 -1.15(-1.45%)
Jan 18, 2017 79.35 79.35 79.35 0 +3.40(+4.48%)
Jan 12, 2017 75.95 75.95 75.95 0 +1.40(+1.88%)
Jan 09, 2017 74.55 74.55 74.55 0 +0.70(+0.95%)
Jan 05, 2017 73.84 73.84 73.84 0 +1.11(+1.52%)
Dec 27, 2016 72.74 72.74 72.74 0 +0.09(+0.12%)
Dec 23, 2016 72.65 72.65 72.65 0 +0.45(+0.62%)
Dec 14, 2016 72.20 72.20 72.20 0 -0.07(-0.10%)
Dec 13, 2016 72.27 72.27 72.27 72.27 300 +3.37(+4.89%)
Dec 12, 2016 68.90 68.90 68.90 68.90 300 +0.60(+0.88%)
Dec 07, 2016 68.30 68.30 68.30 0 +0.96(+1.42%)
Nov 22, 2016 67.34 67.34 67.34 0 -0.16(-0.24%)
Nov 18, 2016 67.50 67.50 67.50 0 -2.80(-3.98%)
Nov 11, 2016 70.30 70.30 70.30 0 -0.90(-1.26%)
Nov 10, 2016 71.20 71.20 71.20 71.20 100 -2.80(-3.78%)
Nov 09, 2016 74.00 74.00 74.00 74.00 195 -3.15(-4.08%)
Nov 03, 2016 77.15 77.15 77.15 0 +0.55(+0.72%)
Nov 01, 2016 76.60 76.60 76.60 0 +0.15(+0.19%)
Oct 26, 2016 76.45 76.45 76.45 0 +0.75(+0.99%)
Oct 14, 2016 75.70 75.70 75.70 0 +1.77(+2.39%)
Oct 13, 2016 73.93 73.93 73.93 73.93 10 +1.18(+1.62%)
Oct 03, 2016 72.75 72.75 72.75 72.75 0 +0.00(+0.00%)
Sep 30, 2016 72.75 72.75 72.75 72.75 0 +0.00(+0.00%)
Sep 29, 2016 72.75 72.75 72.75 72.75 0 +0.00(+0.00%)
Sep 28, 2016 72.75 72.75 72.75 72.75 0 +0.00(+0.00%)
Sep 27, 2016 72.75 72.75 72.75 72.75 0 +0.00(+0.00%)
Sep 21, 2016 72.75 72.75 72.75 0 +0.05(+0.07%)
Sep 20, 2016 72.70 72.70 72.70 72.70 40 -1.17(-1.58%)
Sep 13, 2016 73.87 73.87 73.87 0 -0.13(-0.18%)
Sep 02, 2016 74.00 74.00 74.00 0 +2.23(+3.11%)
Sep 01, 2016 71.77 71.77 71.77 71.77 50 +0.93(+1.31%)
Aug 31, 2016 70.84 70.84 70.84 70.84 131 -0.77(-1.08%)
Aug 24, 2016 71.61 71.61 71.61 0 +0.36(+0.51%)
Aug 22, 2016 71.25 71.25 71.25 0 -0.50(-0.70%)
Aug 18, 2016 71.75 71.75 71.75 0 -2.30(-3.11%)
Aug 16, 2016 74.05 74.05 74.05 0 +0.56(+0.76%)
Aug 15, 2016 73.49 73.49 73.49 73.49 65 +0.48(+0.66%)
Aug 09, 2016 73.01 73.01 73.01 0 +1.01(+1.40%)
Aug 08, 2016 72.00 72.00 72.00 72.00 15 +0.85(+1.19%)
Aug 02, 2016 71.15 71.15 71.15 0 -0.85(-1.18%)
Aug 01, 2016 72.00 72.00 72.00 72.00 10,040 -2.65(-3.55%)
Jul 28, 2016 74.65 74.65 74.65 0 +1.36(+1.86%)
Jul 22, 2016 73.29 73.29 73.29 0 +1.04(+1.44%)
Jul 21, 2016 72.25 72.25 72.25 72.25 10,041 -2.07(-2.79%)
Jul 14, 2016 74.32 74.32 74.32 0 +0.41(+0.55%)
Jul 12, 2016 73.91 73.91 73.91 0 +1.23(+1.69%)
Jul 08, 2016 72.68 72.68 72.68 0 +0.18(+0.25%)
Jul 05, 2016 72.50 72.50 72.50 72.50 100 +3.55(+5.15%)
Jun 28, 2016 68.95 68.95 68.95 0 -1.00(-1.43%)
Jun 24, 2016 69.95 69.95 69.95 0 -6.30(-8.26%)
Jun 21, 2016 76.25 76.25 76.25 0 -0.25(-0.33%)
Jun 20, 2016 76.25 76.50 76.25 76.50 10,000 +4.00(+5.52%)
Jun 15, 2016 72.50 72.50 72.50 0 -2.76(-3.67%)
May 25, 2016 75.26 75.26 75.26 0 +1.15(+1.55%)
May 20, 2016 74.11 74.11 74.11 0 -1.55(-2.05%)
May 17, 2016 75.66 75.66 75.66 0 -0.44(-0.58%)
May 16, 2016 76.10 76.10 76.10 76.10 64 -3.32(-4.18%)
May 12, 2016 79.42 79.42 79.42 0 -0.74(-0.92%)
May 06, 2016 80.16 80.16 80.16 0 -0.35(-0.43%)
May 03, 2016 80.51 80.51 80.51 0 +2.96(+3.82%)
Apr 26, 2016 77.55 77.55 77.55 0 +1.52(+2.00%)
Apr 15, 2016 76.03 76.03 76.03 0 +1.80(+2.42%)
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.