ANA.MC
Acciona, S.A.
13:12:06
278.8 €
0.0000 (%0.00)
Previous Close: 266.8
Day Low₺265.6
Day High₺278.8
ANA.MC: Acciona, S.A. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.0955
CLOSE 81.2156
Low
LOW 63.7
High
HIGH 100.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 65.5 | 65.85 | 65.05 | 65.55 |
| 01/04/2005 | 65.85 | 66.7 | 65.25 | 66.6 |
| 01/05/2005 | 66.9 | 66.9 | 65.7 | 65.75 |
| 01/07/2005 | 66.1 | 66.95 | 65.5 | 65.75 |
| 01/10/2005 | 65.9 | 66.7 | 65.5 | 66.4 |
| 01/11/2005 | 66.8 | 66.8 | 65.45 | 66 |
| 01/12/2005 | 66.4 | 66.75 | 65.5 | 65.75 |
| 01/13/2005 | 65.5 | 66.3 | 65.5 | 66.2 |
| 01/14/2005 | 65.8 | 66.6 | 65.5 | 66 |
| 01/17/2005 | 65.25 | 65.85 | 65.1 | 65.6 |
| 01/18/2005 | 65.65 | 65.9 | 65.3 | 65.85 |
| 01/19/2005 | 65.6 | 65.85 | 64.4 | 65.25 |
| 01/20/2005 | 65.25 | 65.55 | 64.8 | 65.5 |
| 01/21/2005 | 65.6 | 65.8 | 64.75 | 65.05 |
| 01/24/2005 | 65.1 | 65.1 | 63.7 | 64.7 |
| 01/25/2005 | 64.3 | 65.9 | 64.3 | 65.9 |
| 01/26/2005 | 65.85 | 66.05 | 65.3 | 66 |
| 01/27/2005 | 65.85 | 66.1 | 65.7 | 65.85 |
| 01/28/2005 | 65.2 | 66.2 | 65.2 | 66.1 |
| 01/31/2005 | 66.25 | 67.3 | 66.15 | 67.3 |
| 02/01/2005 | 67.15 | 70 | 66.95 | 70 |
| 02/02/2005 | 70.05 | 70.45 | 69.25 | 69.6 |
| 02/03/2005 | 69.4 | 70.3 | 69.4 | 70.05 |
| 02/04/2005 | 70.55 | 70.75 | 69.9 | 70.6 |
| 02/07/2005 | 70.6 | 70.95 | 69.85 | 70 |
| 02/08/2005 | 70.55 | 70.55 | 69.5 | 69.9 |
| 02/09/2005 | 70.25 | 70.85 | 69.7 | 70.55 |
| 02/10/2005 | 69.85 | 70.8 | 69.85 | 70.5 |
| 02/11/2005 | 70.6 | 71.25 | 70.45 | 71.1 |
| 02/14/2005 | 71.25 | 71.7 | 71 | 71.55 |
| 02/15/2005 | 71.5 | 72.95 | 71.5 | 72.6 |
| 02/16/2005 | 72.95 | 73.25 | 72.15 | 73.05 |
| 02/17/2005 | 73.5 | 73.8 | 73.05 | 73.4 |
| 02/18/2005 | 73.4 | 73.55 | 72.45 | 72.7 |
| 02/21/2005 | 72.7 | 72.7 | 70 | 70.2 |
| 02/22/2005 | 70.55 | 70.55 | 68.55 | 69.05 |
| 02/23/2005 | 69.75 | 70.2 | 68.7 | 68.85 |
| 02/24/2005 | 69 | 69.9 | 68.75 | 69.5 |
| 02/25/2005 | 69.7 | 70 | 69.15 | 69.8 |
| 02/28/2005 | 69.8 | 71.3 | 69.6 | 70.75 |
| 03/01/2005 | 70.35 | 72.25 | 70.35 | 72.25 |
| 03/02/2005 | 72.95 | 72.95 | 70 | 71 |
| 03/03/2005 | 71 | 72.05 | 71 | 71.4 |
| 03/04/2005 | 71 | 72.7 | 71 | 72.7 |
| 03/07/2005 | 73 | 73 | 71.5 | 71.65 |
| 03/08/2005 | 71.65 | 71.75 | 70.2 | 70.25 |
| 03/09/2005 | 70.1 | 70.3 | 68.8 | 69 |
| 03/10/2005 | 68.5 | 68.6 | 66.5 | 66.65 |
| 03/11/2005 | 67.3 | 68.35 | 67.1 | 67.95 |
| 03/14/2005 | 68.15 | 69.25 | 67.9 | 68.9 |
| 03/15/2005 | 68.6 | 69.15 | 68.2 | 68.5 |
| 03/16/2005 | 68.3 | 69.05 | 68.05 | 68.6 |
| 03/17/2005 | 68.25 | 68.45 | 67.5 | 67.65 |
| 03/18/2005 | 67.35 | 68 | 67.25 | 67.45 |
| 03/21/2005 | 67.1 | 68.2 | 67 | 67 |
| 03/22/2005 | 67 | 67.65 | 66.7 | 67.45 |
| 03/23/2005 | 66.6 | 67.4 | 66.2 | 66.7 |
| 03/24/2005 | 66.75 | 69.1 | 66.75 | 68.95 |
| 03/29/2005 | 68.95 | 68.95 | 67.75 | 68.85 |
| 03/30/2005 | 68.2 | 70.55 | 67.95 | 69.55 |
| 03/31/2005 | 69.6 | 70.65 | 69.4 | 69.6 |
| 04/01/2005 | 69.25 | 70.75 | 69.25 | 70.25 |
| 04/04/2005 | 70.1 | 70.1 | 68.6 | 69.2 |
| 04/05/2005 | 69.05 | 70.05 | 69.05 | 70.05 |
| 04/06/2005 | 69.45 | 70.45 | 69.45 | 70.35 |
| 04/07/2005 | 70.3 | 70.5 | 69.95 | 70.15 |
| 04/08/2005 | 70.5 | 70.5 | 69.75 | 69.85 |
| 04/11/2005 | 69.55 | 71.3 | 69.55 | 70.9 |
| 04/12/2005 | 71.3 | 71.3 | 70.7 | 71 |
| 04/13/2005 | 71 | 71.75 | 71 | 71.7 |
| 04/14/2005 | 71.5 | 71.5 | 70.2 | 70.25 |
| 04/15/2005 | 70.25 | 70.25 | 67.8 | 68 |
| 04/18/2005 | 68 | 68 | 65 | 65.75 |
| 04/19/2005 | 65.75 | 67.55 | 65.7 | 67.1 |
| 04/20/2005 | 67.1 | 67.75 | 66.1 | 66.1 |
| 04/21/2005 | 66.1 | 66.6 | 65.35 | 65.45 |
| 04/22/2005 | 65.45 | 66.4 | 65.4 | 65.7 |
| 04/25/2005 | 65.3 | 65.7 | 65.1 | 65.2 |
| 04/26/2005 | 65.45 | 66.9 | 65.2 | 66.05 |
| 04/27/2005 | 66.15 | 67.5 | 66.15 | 66.25 |
| 04/28/2005 | 66.1 | 66.95 | 66.1 | 66.6 |
| 04/29/2005 | 66.6 | 66.7 | 65.8 | 66.65 |
| 05/02/2005 | 67 | 68.95 | 67 | 68.65 |
| 05/03/2005 | 68.2 | 69.45 | 67.95 | 69.45 |
| 05/04/2005 | 69.55 | 69.55 | 68.2 | 68.45 |
| 05/05/2005 | 68.8 | 69 | 68.35 | 68.9 |
| 05/06/2005 | 69 | 69.15 | 68.3 | 68.9 |
| 05/09/2005 | 68.9 | 68.9 | 68.25 | 68.45 |
| 05/10/2005 | 68.8 | 68.8 | 68.3 | 68.55 |
| 05/11/2005 | 68.55 | 70.15 | 68.35 | 69.25 |
| 05/12/2005 | 69.25 | 69.9 | 68.9 | 69.85 |
| 05/13/2005 | 69.85 | 70.6 | 69.05 | 70.55 |
| 05/16/2005 | 70.55 | 70.7 | 69.7 | 70.2 |
| 05/17/2005 | 70.2 | 70.3 | 69 | 69.35 |
| 05/18/2005 | 69.35 | 71.5 | 69.35 | 71.5 |
| 05/19/2005 | 71.5 | 71.8 | 70.7 | 70.7 |
| 05/20/2005 | 70.7 | 71.25 | 70.55 | 70.9 |
| 05/23/2005 | 70.9 | 71.5 | 70.65 | 71.4 |
| 05/24/2005 | 71.4 | 71.9 | 70.45 | 70.6 |
| 05/25/2005 | 70.6 | 71.9 | 70.3 | 71.85 |
| 05/26/2005 | 71.85 | 72.3 | 71.5 | 72.3 |
| 05/27/2005 | 72.3 | 73.25 | 72.15 | 72.45 |
| 05/30/2005 | 72.45 | 75.4 | 72.2 | 75 |
| 05/31/2005 | 75 | 75.7 | 74 | 74.5 |
| 06/01/2005 | 73.5 | 74.3 | 72.6 | 73.7 |
| 06/02/2005 | 73.7 | 74.3 | 73.5 | 73.8 |
| 06/03/2005 | 73.8 | 74.05 | 72.95 | 73.1 |
| 06/06/2005 | 73.1 | 75.1 | 73.1 | 75 |
| 06/07/2005 | 75 | 76.65 | 74.1 | 76.6 |
| 06/08/2005 | 76.6 | 76.85 | 76 | 76.7 |
| 06/09/2005 | 76.7 | 78.25 | 76.25 | 77.95 |
| 06/10/2005 | 77.95 | 79.5 | 77.95 | 78.5 |
| 06/13/2005 | 78.5 | 79.8 | 78.2 | 78.65 |
| 06/14/2005 | 78.65 | 79.25 | 78.3 | 78.9 |
| 06/15/2005 | 78.9 | 78.9 | 76.7 | 77.35 |
| 06/16/2005 | 77.35 | 78.4 | 77 | 77.85 |
| 06/17/2005 | 77.85 | 78.9 | 77.15 | 78.5 |
| 06/20/2005 | 78.5 | 78.5 | 76.5 | 77 |
| 06/21/2005 | 77 | 78.8 | 76.7 | 78.75 |
| 06/22/2005 | 78.75 | 81 | 78.45 | 81 |
| 06/23/2005 | 81 | 82.9 | 80.3 | 80.85 |
| 06/24/2005 | 80.85 | 80.85 | 79.45 | 80.05 |
| 06/27/2005 | 80.05 | 80.2 | 79.35 | 80.15 |
| 06/28/2005 | 80.15 | 81.55 | 79.95 | 81.55 |
| 06/29/2005 | 81.55 | 82.5 | 81.3 | 82.15 |
| 06/30/2005 | 82.15 | 82.65 | 81 | 82 |
| 07/01/2005 | 82 | 83 | 81.5 | 82.95 |
| 07/04/2005 | 82.95 | 83.85 | 82.55 | 83.3 |
| 07/05/2005 | 83.3 | 83.45 | 81.05 | 82.7 |
| 07/06/2005 | 82.7 | 84.4 | 82.35 | 84.4 |
| 07/07/2005 | 84.4 | 84.4 | 80.05 | 81.8 |
| 07/08/2005 | 81.8 | 84.8 | 81.8 | 84.25 |
| 07/11/2005 | 84.25 | 85.8 | 84.1 | 84.5 |
| 07/12/2005 | 84.5 | 85.6 | 83.5 | 83.6 |
| 07/13/2005 | 83.6 | 85.9 | 83.6 | 85.9 |
| 07/14/2005 | 85.9 | 86.5 | 85.4 | 85.9 |
| 07/15/2005 | 85.9 | 86.3 | 84.45 | 85.5 |
| 07/18/2005 | 85.5 | 86 | 84.8 | 85.2 |
| 07/19/2005 | 85.2 | 86.4 | 84.6 | 86.4 |
| 07/20/2005 | 86.4 | 87.3 | 85.55 | 86.95 |
| 07/21/2005 | 86.95 | 87.65 | 85.8 | 86.25 |
| 07/22/2005 | 86.25 | 86.95 | 85.3 | 85.7 |
| 07/25/2005 | 85.7 | 86.4 | 84.45 | 84.5 |
| 07/26/2005 | 84.5 | 86.35 | 83.75 | 85.9 |
| 07/27/2005 | 85.9 | 86.95 | 85.9 | 86.05 |
| 07/28/2005 | 86.05 | 86.5 | 85.3 | 85.9 |
| 07/29/2005 | 85.9 | 86 | 84.75 | 84.75 |
| 08/01/2005 | 84.75 | 86.75 | 84.1 | 86.6 |
| 08/02/2005 | 86.6 | 87.4 | 86.25 | 87.05 |
| 08/03/2005 | 87.05 | 87.8 | 85.55 | 86.85 |
| 08/04/2005 | 86.85 | 87.25 | 85.6 | 86.7 |
| 08/05/2005 | 86.7 | 88 | 85.95 | 86.95 |
| 08/08/2005 | 86.95 | 88.85 | 86.7 | 88.85 |
| 08/09/2005 | 88.85 | 88.85 | 87.25 | 88.25 |
| 08/10/2005 | 88.25 | 89.5 | 88 | 89.05 |
| 08/11/2005 | 89.05 | 89.05 | 87 | 87.1 |
| 08/12/2005 | 87.1 | 87.8 | 85.5 | 85.9 |
| 08/15/2005 | 85.9 | 86.2 | 85.55 | 85.85 |
| 08/16/2005 | 85.85 | 86.5 | 85.5 | 86 |
| 08/17/2005 | 86 | 86.15 | 84.05 | 84.75 |
| 08/18/2005 | 84.75 | 86.25 | 84.4 | 85 |
| 08/19/2005 | 85 | 86.5 | 85 | 86.5 |
| 08/22/2005 | 86.5 | 87.15 | 86.15 | 87.1 |
| 08/23/2005 | 87.1 | 87.2 | 86.5 | 87 |
| 08/24/2005 | 87 | 88.15 | 86.5 | 88.15 |
| 08/25/2005 | 88.15 | 88.15 | 86.85 | 87.15 |
| 08/26/2005 | 87.15 | 87.75 | 86.95 | 87.5 |
| 08/29/2005 | 87.5 | 87.5 | 86.1 | 87.2 |
| 08/30/2005 | 87.2 | 89.4 | 86.9 | 89.4 |
| 08/31/2005 | 89.4 | 91.2 | 89 | 90.65 |
| 09/01/2005 | 90.65 | 92.55 | 90.65 | 91.7 |
| 09/02/2005 | 91.7 | 92.85 | 91.55 | 92.8 |
| 09/05/2005 | 92.8 | 93 | 92.1 | 92.85 |
| 09/06/2005 | 92.85 | 93 | 91.6 | 93 |
| 09/07/2005 | 93 | 94.6 | 93 | 94.15 |
| 09/08/2005 | 94.15 | 94.55 | 93.3 | 94.3 |
| 09/09/2005 | 94.3 | 95 | 94.3 | 94.8 |
| 09/12/2005 | 94.8 | 95.8 | 94.7 | 95 |
| 09/13/2005 | 95 | 95.5 | 94.15 | 94.35 |
| 09/14/2005 | 94.35 | 94.6 | 93.75 | 94.2 |
| 09/15/2005 | 94.2 | 95.45 | 94.15 | 94.8 |
| 09/16/2005 | 94.8 | 96.6 | 94.65 | 95.9 |
| 09/19/2005 | 95.9 | 97.5 | 95.1 | 96.5 |
| 09/20/2005 | 96.5 | 97.6 | 96.45 | 97 |
| 09/21/2005 | 97 | 97.45 | 94.75 | 95.05 |
| 09/22/2005 | 95.05 | 95.2 | 94.25 | 94.6 |
| 09/23/2005 | 94.6 | 95.2 | 94.15 | 94.8 |
| 09/26/2005 | 94.8 | 95.8 | 93.75 | 94.25 |
| 09/27/2005 | 94.25 | 95.95 | 94 | 94.8 |
| 09/28/2005 | 94.8 | 95.55 | 94.5 | 95.25 |
| 09/29/2005 | 95.25 | 96.4 | 95.05 | 95.55 |
| 09/30/2005 | 95.55 | 96.9 | 95.15 | 95.25 |
| 10/03/2005 | 95.25 | 98.9 | 94.35 | 98.5 |
| 10/04/2005 | 98.5 | 100.35 | 98 | 100 |
| 10/05/2005 | 100 | 100.2 | 99.15 | 100.05 |
| 10/06/2005 | 100.05 | 100.1 | 96.15 | 97.7 |
| 10/07/2005 | 97.7 | 97.75 | 96.05 | 96.85 |
| 10/10/2005 | 96.85 | 98.95 | 96.85 | 98.95 |
| 10/11/2005 | 98.95 | 100.5 | 98.15 | 99.9 |
| 10/12/2005 | 99.9 | 99.9 | 97.35 | 98.55 |
| 10/13/2005 | 98.55 | 99.45 | 96.1 | 96.1 |
| 10/14/2005 | 96.1 | 97.1 | 95.85 | 96.2 |
| 10/17/2005 | 96.2 | 96.4 | 94.15 | 94.15 |
| 10/18/2005 | 94.15 | 95.25 | 91.75 | 91.8 |
| 10/19/2005 | 91.8 | 91.8 | 88.95 | 90 |
| 10/20/2005 | 90 | 91.65 | 88.8 | 89.75 |
| 10/21/2005 | 89.75 | 89.75 | 87.6 | 87.95 |
| 10/24/2005 | 87.95 | 89.55 | 87.25 | 89.55 |
| 10/25/2005 | 89.55 | 91.95 | 89.5 | 91.35 |
| 10/26/2005 | 91.35 | 91.75 | 88.95 | 89.4 |
| 10/27/2005 | 89.4 | 89.8 | 88.5 | 88.9 |
| 10/28/2005 | 88.9 | 90.7 | 88.15 | 89 |
| 10/31/2005 | 89 | 91.35 | 89 | 91.25 |
| 11/01/2005 | 91.25 | 93.6 | 90.55 | 93.25 |
| 11/02/2005 | 93.25 | 93.8 | 91.1 | 92.3 |
| 11/03/2005 | 92.3 | 93.6 | 92.1 | 93.45 |
| 11/04/2005 | 93.45 | 93.55 | 91.55 | 91.6 |
| 11/07/2005 | 91.6 | 91.9 | 90.5 | 90.5 |
| 11/08/2005 | 90.5 | 92.4 | 90.5 | 91 |
| 11/09/2005 | 91 | 91.75 | 90.8 | 91.4 |
| 11/10/2005 | 91.4 | 92.7 | 91.4 | 92.4 |
| 11/11/2005 | 92.4 | 94.8 | 92.4 | 94.25 |
| 11/14/2005 | 94.25 | 94.55 | 93.35 | 94.05 |
| 11/15/2005 | 94.05 | 98.75 | 94.05 | 98.2 |
| 11/16/2005 | 98.2 | 98.4 | 95.05 | 95.4 |
| 11/17/2005 | 95.4 | 97 | 95.1 | 95.45 |
| 11/18/2005 | 95.45 | 97.15 | 95.45 | 96.85 |
| 11/21/2005 | 96.85 | 97.95 | 96.25 | 96.95 |
| 11/22/2005 | 96.95 | 96.95 | 95.75 | 95.8 |
| 11/23/2005 | 95.8 | 97.95 | 95.25 | 97.95 |
| 11/24/2005 | 97.95 | 99.4 | 96.85 | 97.25 |
| 11/25/2005 | 97.25 | 98 | 97 | 97.75 |
| 11/28/2005 | 97.75 | 99.2 | 97.55 | 98.5 |
| 11/29/2005 | 98.5 | 99.2 | 96 | 96 |
| 11/30/2005 | 96 | 96 | 92.5 | 93.95 |
| 12/01/2005 | 93.95 | 96.55 | 93.95 | 96.5 |
| 12/02/2005 | 96.5 | 97.4 | 95.1 | 95.95 |
| 12/05/2005 | 95.95 | 96.95 | 94.7 | 94.95 |
| 12/06/2005 | 94.95 | 96.2 | 94 | 96 |
| 12/07/2005 | 96 | 96.75 | 94.5 | 94.5 |
| 12/08/2005 | 94.5 | 95.65 | 93.1 | 93.5 |
| 12/09/2005 | 93.5 | 94.5 | 93.2 | 93.7 |
| 12/12/2005 | 93.7 | 94.85 | 93.45 | 94.7 |
| 12/13/2005 | 94.7 | 95.5 | 93.8 | 94.8 |
| 12/14/2005 | 94.8 | 95.4 | 93.1 | 93.1 |
| 12/15/2005 | 93.1 | 93.55 | 91.85 | 92.75 |
| 12/16/2005 | 92.75 | 93.5 | 91.9 | 93.2 |
| 12/19/2005 | 93.2 | 93.65 | 91.3 | 91.5 |
| 12/20/2005 | 91.5 | 92.15 | 91.4 | 92 |
| 12/21/2005 | 92 | 93.25 | 91.4 | 93.15 |
| 12/22/2005 | 93.15 | 93.8 | 92.65 | 92.95 |
| 12/23/2005 | 92.95 | 94.5 | 92.95 | 93.9 |
| 12/27/2005 | 93.9 | 95.05 | 93.05 | 95 |
| 12/28/2005 | 95 | 95 | 93.6 | 94 |
| 12/29/2005 | 94 | 94.75 | 93.75 | 94.3 |
| 12/30/2005 | 94.3 | 94.45 | 93.2 | 94.45 |