ANA.MC: Acciona, S.A. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 122.4142

CLOSE 122.514

Low

LOW 93.4

High

HIGH 149.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	94.45	95.65	93.85	95
01/03/2006	95	96.15	95	95.9
01/04/2006	95.9	96.35	95.25	96
01/05/2006	96	96.3	95.15	95.7
01/09/2006	95.7	96.25	95.55	96
01/10/2006	96	96.05	95.35	95.8
01/11/2006	95.8	96.7	95.8	96.4
01/12/2006	96.4	96.75	96	96.45
01/13/2006	96.45	97	96.05	96.4
01/16/2006	95.5	96.3	95	96.3
01/17/2006	96.3	96.3	94.65	94.65
01/18/2006	94.65	95.5	93.4	95.25
01/19/2006	95.25	97.25	95.05	96.8
01/20/2006	96.8	97.6	96.5	97.3
01/23/2006	97.3	97.3	94.7	95.1
01/24/2006	95.1	95.55	94.75	95.15
01/25/2006	95.15	100.8	94.75	99.8
01/26/2006	99.8	104.45	99.05	102.65
01/27/2006	102.65	104.4	102.4	104
01/30/2006	104	104.35	102.75	103
01/31/2006	103	104.4	102.35	102.8
02/01/2006	102.8	108.25	101.8	108.1
02/02/2006	108.1	108.1	106.05	106.5
02/03/2006	106.5	109.2	106.5	108.5
02/06/2006	108.5	108.85	105.6	107.7
02/07/2006	107.7	108.85	104.5	106.05
02/08/2006	106.05	107.75	104.55	107.75
02/09/2006	107.75	115.85	107.75	113.9
02/10/2006	113.9	114.3	111	111.95
02/13/2006	111.95	117	111.45	117
02/14/2006	117	120	114	114.15
02/15/2006	114.15	115	113.1	114.45
02/16/2006	114.45	115	112.25	113.4
02/17/2006	113.4	114.45	112.6	113.75
02/20/2006	113.75	114.45	112.5	113.9
02/21/2006	113.9	117.5	113.9	115
02/22/2006	115	116.45	114.1	114.65
02/23/2006	114.65	116	114.35	115.55
02/24/2006	115.55	117.55	115.55	117.55
02/27/2006	117.55	117.7	116.45	116.7
02/28/2006	116.7	118.2	115.65	117
03/01/2006	117	118.45	116.5	116.5
03/02/2006	116.5	116.9	113.45	114
03/03/2006	114	116	112.9	114.5
03/06/2006	114.5	116.1	113.2	114.6
03/07/2006	114.6	114.6	112.7	113
03/08/2006	113.4	113.5	111.7	111.9
03/09/2006	111.9	113.5	111.8	112.4
03/10/2006	112.4	114.4	111.4	114.35
03/13/2006	114.35	115.2	113.05	115
03/14/2006	115	116.7	114.6	116.65
03/15/2006	116.65	117.75	116.25	116.5
03/16/2006	116.5	120	116.5	120
03/17/2006	120	123.9	119.4	122.55
03/20/2006	122.55	123	120.8	122.7
03/21/2006	122.7	131.6	121.4	129.8
03/22/2006	129.8	132.5	126.25	127.95
03/23/2006	127.95	128.15	125.7	126
03/24/2006	126	126.9	125.85	126.25
03/27/2006	126.25	127.95	125.8	125.85
03/28/2006	125.85	127.8	125.8	126.15
03/29/2006	126.15	128.65	125.8	128.35
03/30/2006	128.35	128.9	126.9	128.65
03/31/2006	128.65	128.95	127	128.55
04/03/2006	128.55	134.25	128.55	132.1
04/04/2006	132.1	132.1	130	130.65
04/05/2006	130.65	132.65	129.2	130.25
04/06/2006	130.25	132.35	130.25	131.6
04/07/2006	131.6	132	129.05	129.4
04/10/2006	129.4	129.4	127	127.7
04/11/2006	127.7	127.7	124.85	124.85
04/12/2006	124.85	127	123.65	126.05
04/13/2006	126.05	126.6	124.8	125.85
04/18/2006	125.85	127.6	125.85	126.6
04/19/2006	126.6	130.55	126.6	130.55
04/20/2006	130.55	130.95	129.1	129.8
04/21/2006	129.8	137	129.75	135.7
04/24/2006	135.7	139.4	133.5	138
04/25/2006	138	139.85	136.4	138.3
04/26/2006	137.95	140	136	140
04/27/2006	139.65	139.65	134.6	135.5
04/28/2006	134.65	136.9	134.6	136.35
05/02/2006	135.1	138.5	135.1	138
05/03/2006	138	142.75	137.8	140.75
05/04/2006	140.8	146.2	140.8	144.65
05/05/2006	145.6	145.95	143.85	145.95
05/08/2006	146	148.6	143.1	146.75
05/09/2006	146.7	146.7	142.25	145.05
05/10/2006	145.5	148.8	145.1	147.5
05/11/2006	148	149.75	144.1	144.7
05/12/2006	143.35	144.35	140.9	140.9
05/15/2006	140.9	140.9	136.55	137.55
05/16/2006	136.7	137.4	134.55	135
05/17/2006	135	136.8	129.65	129.65
05/18/2006	127.9	130.95	123.2	127.5
05/19/2006	126.4	132.15	125.4	127.4
05/22/2006	127.3	128.65	117.65	120.4
05/23/2006	121.8	127.6	121.8	127.05
05/24/2006	125.2	126.1	122.05	124.1
05/25/2006	124.1	128.9	123.9	126
05/26/2006	126	130	125.9	128.35
05/29/2006	128	129	126.5	127.95
05/30/2006	126.95	129	124.25	125.1
05/31/2006	124	127.9	123	126
06/01/2006	124	125.4	123.3	123.95
06/02/2006	125.35	127.95	124.5	124.9
06/05/2006	125.6	127.9	124.2	125.1
06/06/2006	122.65	124.55	119.1	119.65
06/07/2006	120.5	120.8	116.6	117.05
06/08/2006	112.8	113.85	111.55	112.2
06/09/2006	115.55	116.4	114	114.95
06/12/2006	114.95	115	112.75	113
06/13/2006	110.1	111.4	105.6	109.65
06/14/2006	108.5	111.4	108.45	110.95
06/15/2006	112.1	116.95	111.5	116.3
06/16/2006	118.4	121.2	114	115.15
06/19/2006	117.15	119.25	115	118.5
06/20/2006	118.5	119.5	117	119.15
06/21/2006	119.9	119.9	117.45	118.7
06/22/2006	120.6	121	119	120.5
06/23/2006	120.9	121.2	119.25	119.35
06/26/2006	120	121.05	119.05	119.7
06/27/2006	120	120.4	118.7	118.7
06/28/2006	118.55	119.8	117.1	117.25
06/29/2006	118.55	119.85	117.8	119.25
06/30/2006	120.3	123.3	119.85	121.45
07/03/2006	122.2	123.5	121.85	122.5
07/04/2006	123.85	123.85	122.25	123.3
07/05/2006	123	124.1	121.55	122.05
07/06/2006	122.3	124.7	121.5	123.2
07/07/2006	123	123.75	121	122
07/10/2006	121.9	122.3	120.55	121.2
07/11/2006	121	121	119.15	120.1
07/12/2006	120.6	120.6	117.75	118
07/13/2006	117.45	118.3	115.4	115.85
07/14/2006	114.8	115.55	113	113.7
07/17/2006	113.2	115.1	110	111.5
07/18/2006	111.65	114.9	111	112.1
07/19/2006	112.5	115	111.5	114.2
07/20/2006	114.75	117	114.5	115
07/21/2006	114.8	117	112.75	113.7
07/24/2006	114.1	116.7	114	116.3
07/25/2006	116.3	117.95	115	116
07/26/2006	116.6	117.4	116	116.8
07/27/2006	117.15	117.4	116.5	116.95
07/28/2006	116.3	118.85	116.3	117.65
07/31/2006	117.25	119.45	117.25	119.4
08/01/2006	119.55	120.05	117.6	117.7
08/02/2006	118.6	123.65	118.1	122.45
08/03/2006	122.1	123.8	120.15	120.65
08/04/2006	121.85	123.8	121.5	122.85
08/07/2006	122	122.55	119.9	120.2
08/08/2006	121.5	122	119.35	119.65
08/09/2006	120.2	120.9	119.7	120
08/10/2006	120	120	117.1	117.9
08/11/2006	118.6	119	116.8	117.85
08/14/2006	119	120.6	118.45	119.2
08/15/2006	118.45	120.3	118.45	119.65
08/16/2006	119.4	119.95	118.85	119.45
08/17/2006	119.9	121.3	119.7	121
08/18/2006	121.4	121.9	121	121.4
08/21/2006	121.7	122.9	120.95	122.1
08/22/2006	122.7	126.5	120	121.15
08/23/2006	122.4	122.4	120.15	120.5
08/24/2006	120.45	121.25	118.45	119.45
08/25/2006	120	120.35	118.7	119.25
08/28/2006	119.15	119.85	117.95	119.35
08/29/2006	120	120.8	119.35	119.85
08/30/2006	120.25	120.25	119.5	120
08/31/2006	120.2	120.2	118.15	119.3
09/01/2006	119.9	120.5	119.3	119.35
09/04/2006	119.6	120.65	118.95	119.5
09/05/2006	119.75	120	116.75	116.85
09/06/2006	117.25	117.9	116.35	116.55
09/07/2006	116.05	116.6	112.55	113.8
09/08/2006	114.1	115.4	113.95	114.55
09/11/2006	114.5	114.75	112.05	112.7
09/12/2006	112.7	113.9	111.85	113.05
09/13/2006	114	114.85	112.6	114.55
09/14/2006	115.3	115.95	114.15	114.8
09/15/2006	115.4	115.5	112.5	112.5
09/18/2006	112.5	115.2	112.4	115
09/19/2006	115.1	115.45	114	114.35
09/20/2006	114.85	115.3	113.6	114.85
09/21/2006	114.2	115.8	114.2	115
09/22/2006	113.9	115.55	113.35	113.35
09/25/2006	114	115	111.5	111.7
09/26/2006	111.1	119.2	109	117.35
09/27/2006	122.5	123.2	118.2	120
09/28/2006	121.7	122	119	119.9
09/29/2006	120	120.9	119.15	120
10/02/2006	119.4	120.3	119.05	119.9
10/03/2006	119.3	119.75	116.5	116.5
10/04/2006	117.15	117.7	116.5	116.5
10/05/2006	116.2	119.45	116.2	118.65
10/06/2006	119	119.95	117.85	119.15
10/09/2006	119.4	119.55	118.6	119.3
10/10/2006	119.5	119.7	118.45	119.7
10/11/2006	119.2	119.75	118.6	119.45
10/12/2006	119.15	120.25	118.55	120.25
10/13/2006	120.15	122.5	120.05	122.45
10/16/2006	122.5	123.8	120.5	120.9
10/17/2006	120	121.65	119.4	119.9
10/18/2006	121	125	120.25	123.95
10/19/2006	123.55	127.5	123.5	127.1
10/20/2006	128	135.85	128	135.2
10/23/2006	135.2	136.5	133.7	136.1
10/24/2006	134.1	136	133.15	135
10/25/2006	135	136.9	133.55	136.65
10/26/2006	136.65	136.65	133.65	134.05
10/27/2006	134.05	135	133.5	134.6
10/30/2006	132.6	136.15	132.1	135.9
10/31/2006	135.3	138.2	135.15	138
11/01/2006	139.8	143.95	138.6	139
11/02/2006	139.1	139.5	137.05	138.5
11/03/2006	139.55	141.3	139.1	139.8
11/06/2006	141.25	142.5	140.2	141.8
11/07/2006	142.8	142.8	140.5	140.95
11/08/2006	141.35	141.35	138.5	140.6
11/09/2006	141.4	142	139.55	140.3
11/10/2006	139.9	140.25	138.85	139.85
11/13/2006	141	144.85	139.7	142.7
11/14/2006	142.5	143.95	141.15	141.95
11/15/2006	142.05	144.95	141.45	144.1
11/16/2006	143.5	144.5	142.25	143.75
11/17/2006	143.75	143.75	139	139.6
11/20/2006	139.35	141.45	138	140.65
11/21/2006	140.1	141	139	140.35
11/22/2006	140.65	141.55	138.8	139.65
11/23/2006	139.65	140.35	138.6	139.9
11/24/2006	139.9	140	134.4	136.4
11/27/2006	136.4	139.9	134.15	134.6
11/28/2006	134.65	137.55	134	136.3
11/29/2006	138	142.65	138	142
11/30/2006	142.3	142.9	137.9	138
12/01/2006	137	137.4	129.65	131
12/04/2006	132.4	133.5	128.45	131.5
12/05/2006	132.5	135.45	132.05	135
12/06/2006	135	135	133	133.75
12/07/2006	133.05	135.9	133.05	134.7
12/08/2006	134.6	137.7	134.45	136.4
12/11/2006	137.05	138	134.45	135.6
12/12/2006	135.6	138	135.35	137.95
12/13/2006	138	141.4	137.2	140
12/14/2006	141	141.7	138.25	139.2
12/15/2006	140.3	141.1	139.05	140.35
12/18/2006	139.7	141.1	138.1	138.4
12/19/2006	138	140	135.5	138.2
12/20/2006	139.4	141.3	139.2	139.9
12/21/2006	139.35	140.9	139	140.9
12/22/2006	140	141	138.1	138.35
12/27/2006	139.75	140	138.9	140
12/28/2006	140	141.6	138.55	141.05
12/29/2006	140.9	141.55	139.15	141.1

Menu

Create your free account now!

ANA.MC: Acciona, S.A. Historical Data

2006 Historical Chart

Average

Low

High