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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 184.714
CLOSE 184.9579
Low
LOW 134.9
High
HIGH 249
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 141 | 145 | 141 | 143.05 |
| 01/03/2007 | 142.8 | 143 | 140.2 | 141.5 |
| 01/04/2007 | 141.9 | 141.9 | 137.55 | 140.25 |
| 01/05/2007 | 138.7 | 139.5 | 136.7 | 137 |
| 01/08/2007 | 137.1 | 139.1 | 136.8 | 136.8 |
| 01/09/2007 | 137.4 | 140.45 | 137.4 | 138.65 |
| 01/10/2007 | 137.5 | 139.5 | 134.9 | 138.85 |
| 01/11/2007 | 138.85 | 142.9 | 138.85 | 142.7 |
| 01/12/2007 | 142.1 | 142.9 | 141.45 | 141.85 |
| 01/15/2007 | 141.95 | 142.8 | 140.35 | 142.25 |
| 01/16/2007 | 142.3 | 148.5 | 140.5 | 146.75 |
| 01/17/2007 | 146.75 | 148.5 | 144.4 | 146.35 |
| 01/18/2007 | 147.6 | 147.6 | 144.3 | 144.95 |
| 01/19/2007 | 144.95 | 150.4 | 144.95 | 149.2 |
| 01/22/2007 | 150.3 | 156.45 | 150.3 | 151 |
| 01/23/2007 | 150.3 | 151.1 | 148.05 | 149 |
| 01/24/2007 | 150.2 | 155 | 150.2 | 155 |
| 01/25/2007 | 157 | 161.7 | 153.2 | 154.7 |
| 01/26/2007 | 154.35 | 154.85 | 151.1 | 153.5 |
| 01/29/2007 | 154.4 | 155.9 | 153.5 | 155.65 |
| 01/30/2007 | 155.1 | 156 | 152.15 | 155.15 |
| 01/31/2007 | 155.5 | 158.8 | 153.5 | 157.55 |
| 02/01/2007 | 159 | 159 | 153.2 | 153.3 |
| 02/02/2007 | 152 | 156.3 | 148 | 155 |
| 02/05/2007 | 155 | 156.25 | 153.85 | 155.45 |
| 02/06/2007 | 156 | 156.05 | 154.65 | 155.75 |
| 02/07/2007 | 156.95 | 168 | 155.25 | 163.45 |
| 02/08/2007 | 163.3 | 166.8 | 162.7 | 165.1 |
| 02/09/2007 | 166.1 | 167.2 | 160.4 | 162.15 |
| 02/12/2007 | 161.85 | 162.95 | 159.65 | 160.7 |
| 02/13/2007 | 160.8 | 163.45 | 159.45 | 160.35 |
| 02/14/2007 | 161.5 | 163.3 | 161.15 | 162.5 |
| 02/15/2007 | 162.5 | 162.5 | 160 | 160.7 |
| 02/16/2007 | 161.15 | 161.85 | 159 | 161.05 |
| 02/19/2007 | 161.8 | 162.5 | 159.15 | 161.95 |
| 02/20/2007 | 161.95 | 162 | 161 | 161.75 |
| 02/21/2007 | 162 | 162.5 | 159.3 | 159.75 |
| 02/22/2007 | 161.9 | 162.5 | 161.1 | 161.55 |
| 02/23/2007 | 161.55 | 161.7 | 159.85 | 161.2 |
| 02/26/2007 | 160.9 | 161.9 | 160.1 | 160.9 |
| 02/27/2007 | 159 | 160.9 | 150 | 150.9 |
| 02/28/2007 | 148.1 | 152.9 | 141.5 | 151.15 |
| 03/01/2007 | 153 | 156.45 | 142.9 | 148 |
| 03/02/2007 | 149.1 | 152 | 146.5 | 148.25 |
| 03/05/2007 | 142.35 | 145 | 141.75 | 143.65 |
| 03/06/2007 | 143.6 | 147.4 | 143 | 147 |
| 03/07/2007 | 147.3 | 148.95 | 145 | 147.75 |
| 03/08/2007 | 149.5 | 154.95 | 148.85 | 151.7 |
| 03/09/2007 | 151.05 | 152.8 | 149.4 | 150.55 |
| 03/12/2007 | 151.7 | 152.8 | 148.3 | 151.15 |
| 03/13/2007 | 151.7 | 152.3 | 149 | 149.2 |
| 03/14/2007 | 145.3 | 147.85 | 143.3 | 145 |
| 03/15/2007 | 146.6 | 148.45 | 145.5 | 147.1 |
| 03/16/2007 | 146.2 | 151 | 146.2 | 150.05 |
| 03/19/2007 | 152.8 | 153.55 | 150.65 | 152.15 |
| 03/20/2007 | 152.85 | 156 | 150.7 | 155.6 |
| 03/21/2007 | 155 | 156.95 | 154 | 156.05 |
| 03/22/2007 | 159.5 | 160.4 | 157.15 | 157.5 |
| 03/23/2007 | 161.25 | 163.1 | 158.25 | 162.05 |
| 03/26/2007 | 160.25 | 167 | 160.25 | 162.1 |
| 03/27/2007 | 162.4 | 165.15 | 159.3 | 162.5 |
| 03/28/2007 | 162 | 162.3 | 155.65 | 156.7 |
| 03/29/2007 | 156.5 | 163 | 156.2 | 162.6 |
| 03/30/2007 | 160 | 164.45 | 159 | 162.15 |
| 04/02/2007 | 160.75 | 163.75 | 160.75 | 162.8 |
| 04/03/2007 | 164.5 | 173.9 | 164.45 | 172.6 |
| 04/04/2007 | 172.65 | 175.5 | 170.5 | 171.15 |
| 04/05/2007 | 171 | 171.8 | 170.05 | 171.5 |
| 04/10/2007 | 171.5 | 172.85 | 170.1 | 172.55 |
| 04/11/2007 | 172 | 172.8 | 169.5 | 171 |
| 04/12/2007 | 170.4 | 170.95 | 167.4 | 168.65 |
| 04/13/2007 | 170 | 170.6 | 166.9 | 168.95 |
| 04/16/2007 | 170.3 | 171.6 | 168.5 | 169.7 |
| 04/17/2007 | 170 | 170 | 166.05 | 168.75 |
| 04/18/2007 | 167.5 | 168.75 | 166.3 | 166.85 |
| 04/19/2007 | 164 | 167.6 | 162.7 | 167.35 |
| 04/20/2007 | 168.15 | 171.9 | 168 | 171.4 |
| 04/23/2007 | 171.1 | 172.8 | 169.35 | 172.5 |
| 04/24/2007 | 172 | 172.85 | 162.45 | 163.75 |
| 04/25/2007 | 163.5 | 168.3 | 160.1 | 166.9 |
| 04/26/2007 | 168.9 | 168.9 | 162.6 | 164.9 |
| 04/27/2007 | 164.75 | 165.45 | 162.5 | 164.55 |
| 04/30/2007 | 164.45 | 165.9 | 163 | 164.75 |
| 05/02/2007 | 165 | 167 | 163.75 | 165.15 |
| 05/03/2007 | 165 | 165.75 | 161.3 | 162.3 |
| 05/04/2007 | 161.5 | 167.9 | 161.15 | 167 |
| 05/07/2007 | 167 | 169.45 | 166.55 | 168.65 |
| 05/08/2007 | 168.45 | 169.1 | 164.05 | 164.4 |
| 05/09/2007 | 165 | 167.35 | 163.15 | 164.4 |
| 05/10/2007 | 164.2 | 165.45 | 160.35 | 160.35 |
| 05/11/2007 | 159.6 | 160.9 | 156.1 | 159.55 |
| 05/14/2007 | 160 | 164.5 | 159.1 | 160.55 |
| 05/15/2007 | 160.8 | 169.45 | 160.8 | 168.95 |
| 05/16/2007 | 170 | 175.95 | 168.55 | 175.1 |
| 05/17/2007 | 175.2 | 182.15 | 173.8 | 181.3 |
| 05/18/2007 | 180 | 182.2 | 176.45 | 180.05 |
| 05/21/2007 | 186 | 193.3 | 186 | 189.5 |
| 05/22/2007 | 189.15 | 192.1 | 184.6 | 190.05 |
| 05/23/2007 | 190 | 198.35 | 189.6 | 193.5 |
| 05/24/2007 | 192.8 | 194.5 | 189.55 | 190.9 |
| 05/25/2007 | 188.8 | 193.65 | 188.3 | 192.05 |
| 05/28/2007 | 193.6 | 196.95 | 193 | 196.75 |
| 05/29/2007 | 198 | 198 | 193.35 | 195 |
| 05/30/2007 | 191.05 | 194.9 | 190.3 | 193.45 |
| 05/31/2007 | 196.4 | 199.9 | 195.1 | 199 |
| 06/01/2007 | 199.85 | 202.8 | 198.5 | 201.6 |
| 06/04/2007 | 201.05 | 203.5 | 200.55 | 201.6 |
| 06/05/2007 | 201.6 | 202.75 | 200.3 | 201.4 |
| 06/06/2007 | 200 | 200.8 | 191.05 | 191.45 |
| 06/07/2007 | 192.3 | 195.2 | 188 | 189 |
| 06/08/2007 | 188 | 188.85 | 182.95 | 186 |
| 06/11/2007 | 187.65 | 194.25 | 186.5 | 192.95 |
| 06/12/2007 | 194.5 | 197.7 | 190.1 | 194 |
| 06/13/2007 | 192.4 | 196.75 | 187.2 | 192.65 |
| 06/14/2007 | 195.3 | 204.8 | 195.3 | 203.4 |
| 06/15/2007 | 203.8 | 208.65 | 200.7 | 207.35 |
| 06/18/2007 | 207.35 | 208.9 | 201.85 | 204.8 |
| 06/19/2007 | 203.3 | 207.15 | 197 | 203.4 |
| 06/20/2007 | 204.8 | 206.25 | 202.4 | 204 |
| 06/21/2007 | 202 | 205 | 199.5 | 203.8 |
| 06/22/2007 | 201.8 | 205.5 | 201.25 | 204.65 |
| 06/25/2007 | 202.7 | 202.9 | 199 | 202.9 |
| 06/26/2007 | 200.2 | 205.4 | 200.2 | 202.45 |
| 06/27/2007 | 200.8 | 202.15 | 197.05 | 198.3 |
| 06/28/2007 | 200.2 | 204.8 | 200.2 | 204.4 |
| 06/29/2007 | 205.35 | 205.9 | 199.5 | 202.3 |
| 07/02/2007 | 200.2 | 200.85 | 198.5 | 199.5 |
| 07/03/2007 | 201.4 | 202.85 | 200.35 | 201.65 |
| 07/04/2007 | 202.55 | 205.5 | 201.7 | 204.25 |
| 07/05/2007 | 205.55 | 205.6 | 202.75 | 204 |
| 07/06/2007 | 204 | 210.25 | 202.25 | 210.25 |
| 07/09/2007 | 211.75 | 214.3 | 206.95 | 208.45 |
| 07/10/2007 | 205.6 | 208.85 | 204.3 | 205.1 |
| 07/11/2007 | 203 | 204.15 | 198 | 203.2 |
| 07/12/2007 | 203.2 | 209.95 | 201.85 | 209.95 |
| 07/13/2007 | 212.05 | 212.9 | 205.05 | 208.3 |
| 07/16/2007 | 208.95 | 208.95 | 205.55 | 207.95 |
| 07/17/2007 | 208.65 | 208.65 | 204.05 | 204.85 |
| 07/18/2007 | 202.6 | 205 | 202.1 | 202.1 |
| 07/19/2007 | 203.9 | 205.65 | 203 | 204.7 |
| 07/20/2007 | 203.3 | 204.5 | 198.35 | 198.35 |
| 07/23/2007 | 200 | 206.9 | 199.55 | 204.5 |
| 07/24/2007 | 203.35 | 206.25 | 202.05 | 202.15 |
| 07/25/2007 | 200 | 205 | 198.5 | 201.5 |
| 07/26/2007 | 200.25 | 202.3 | 192.7 | 192.7 |
| 07/27/2007 | 187.55 | 191.5 | 183.25 | 186.95 |
| 07/30/2007 | 187.9 | 189.65 | 185.3 | 188.55 |
| 07/31/2007 | 189.8 | 192.5 | 188.3 | 190.75 |
| 08/01/2007 | 183.9 | 191.15 | 183.9 | 188.95 |
| 08/02/2007 | 191.2 | 194 | 188.1 | 189.95 |
| 08/03/2007 | 190.4 | 191.4 | 184.8 | 185.1 |
| 08/06/2007 | 184.05 | 189.95 | 181.2 | 183.95 |
| 08/07/2007 | 186.2 | 188.85 | 182.05 | 183.1 |
| 08/08/2007 | 184.9 | 199 | 184.55 | 197.55 |
| 08/09/2007 | 198 | 202.85 | 193.1 | 196.25 |
| 08/10/2007 | 192.4 | 195.05 | 184.35 | 186.65 |
| 08/13/2007 | 188.35 | 193.35 | 185.3 | 190.4 |
| 08/14/2007 | 188.1 | 189.05 | 184.05 | 185.45 |
| 08/15/2007 | 182.9 | 183.75 | 180.15 | 182.15 |
| 08/16/2007 | 179.05 | 179.05 | 171.55 | 171.55 |
| 08/17/2007 | 172.8 | 177.25 | 168.5 | 173.4 |
| 08/20/2007 | 174.95 | 178.7 | 174.95 | 176.95 |
| 08/21/2007 | 177.25 | 180.3 | 175.15 | 180.3 |
| 08/22/2007 | 181.1 | 186 | 181.1 | 183.95 |
| 08/23/2007 | 184.2 | 186.45 | 178.8 | 178.8 |
| 08/24/2007 | 177.65 | 180 | 175.9 | 179.3 |
| 08/27/2007 | 180.8 | 182.9 | 177.55 | 177.9 |
| 08/28/2007 | 177.8 | 180 | 173.1 | 173.1 |
| 08/29/2007 | 172.05 | 178 | 171.1 | 176.6 |
| 08/30/2007 | 179.15 | 179.85 | 173.9 | 177.55 |
| 08/31/2007 | 179.25 | 184.1 | 177.6 | 184.1 |
| 09/03/2007 | 184.15 | 188.5 | 184.15 | 187.5 |
| 09/04/2007 | 187.3 | 190.65 | 184.65 | 189.55 |
| 09/05/2007 | 190.1 | 190.15 | 181.35 | 182 |
| 09/06/2007 | 182.5 | 185.45 | 173.5 | 177.4 |
| 09/07/2007 | 176.45 | 179 | 170.35 | 170.35 |
| 09/10/2007 | 170.5 | 173.55 | 160 | 161.1 |
| 09/11/2007 | 162.5 | 166.95 | 162.5 | 166 |
| 09/12/2007 | 167 | 167 | 164.45 | 166.65 |
| 09/13/2007 | 165.4 | 172.25 | 161 | 171.25 |
| 09/14/2007 | 170.65 | 171 | 163.1 | 166.9 |
| 09/17/2007 | 166.8 | 166.8 | 161.55 | 165.5 |
| 09/18/2007 | 162 | 178.9 | 161.75 | 178.7 |
| 09/19/2007 | 180.05 | 187.15 | 180.05 | 186.55 |
| 09/20/2007 | 184.7 | 187.4 | 181.75 | 185.65 |
| 09/21/2007 | 184.85 | 187.7 | 182.25 | 186.7 |
| 09/24/2007 | 187.1 | 194.9 | 185 | 191.75 |
| 09/25/2007 | 190.95 | 191.7 | 184.15 | 184.5 |
| 09/26/2007 | 186.05 | 190 | 186.05 | 188.55 |
| 09/27/2007 | 191.1 | 192.65 | 187.6 | 189.15 |
| 09/28/2007 | 189.75 | 192.05 | 186.1 | 190.7 |
| 10/01/2007 | 190.8 | 192.8 | 187 | 190.35 |
| 10/02/2007 | 191 | 198.75 | 190.75 | 196.15 |
| 10/03/2007 | 196.1 | 202.9 | 195.05 | 201.6 |
| 10/04/2007 | 201.5 | 201.6 | 196.9 | 196.9 |
| 10/05/2007 | 196.95 | 202.95 | 192.5 | 202.95 |
| 10/08/2007 | 202.95 | 209.95 | 201.5 | 206.95 |
| 10/09/2007 | 206.7 | 211.25 | 205.45 | 210.5 |
| 10/10/2007 | 210.55 | 212.3 | 209.5 | 212.05 |
| 10/11/2007 | 212.1 | 219 | 211.35 | 218.25 |
| 10/12/2007 | 216.45 | 219.3 | 213 | 217.5 |
| 10/15/2007 | 217.6 | 218 | 207.25 | 208.1 |
| 10/16/2007 | 207.9 | 210.7 | 200.75 | 209.5 |
| 10/17/2007 | 209.05 | 214.8 | 209.05 | 212 |
| 10/18/2007 | 211.95 | 214.75 | 206 | 209 |
| 10/19/2007 | 209.75 | 211.5 | 205.3 | 206.35 |
| 10/22/2007 | 200.75 | 203.8 | 194.2 | 200 |
| 10/23/2007 | 201 | 205.55 | 200.3 | 204.55 |
| 10/24/2007 | 205 | 209.95 | 204 | 205.9 |
| 10/25/2007 | 209 | 212.2 | 208 | 209.3 |
| 10/26/2007 | 210.75 | 215.95 | 209.5 | 215 |
| 10/29/2007 | 215.2 | 217.95 | 212.5 | 213.9 |
| 10/30/2007 | 214.5 | 214.5 | 208 | 209.65 |
| 10/31/2007 | 210.4 | 213.55 | 208 | 213 |
| 11/01/2007 | 211.95 | 214.35 | 207.15 | 211.9 |
| 11/02/2007 | 209.8 | 213.7 | 209.3 | 213.25 |
| 11/05/2007 | 212.4 | 213.2 | 210.4 | 212.6 |
| 11/06/2007 | 213.9 | 217.3 | 213.15 | 216.55 |
| 11/07/2007 | 218 | 233.95 | 217.95 | 228.05 |
| 11/08/2007 | 226.15 | 249 | 223.4 | 241.9 |
| 11/09/2007 | 241.9 | 242 | 227 | 228.35 |
| 11/12/2007 | 228.2 | 235.4 | 225.2 | 227 |
| 11/13/2007 | 225.45 | 226.95 | 215.45 | 222.05 |
| 11/14/2007 | 226 | 228.95 | 220.35 | 222.15 |
| 11/15/2007 | 222.2 | 224.95 | 218.65 | 221.05 |
| 11/16/2007 | 220.6 | 225.1 | 218.05 | 223.25 |
| 11/19/2007 | 222.2 | 227.1 | 212 | 213.4 |
| 11/20/2007 | 216 | 217.85 | 205.35 | 215.6 |
| 11/21/2007 | 212.2 | 213.85 | 209.1 | 212.75 |
| 11/22/2007 | 213.35 | 217 | 209.25 | 215.9 |
| 11/23/2007 | 217.2 | 219 | 215.05 | 216 |
| 11/26/2007 | 217.5 | 223 | 215.3 | 219.7 |
| 11/27/2007 | 219.65 | 219.65 | 213.1 | 215.75 |
| 11/28/2007 | 217.6 | 224.4 | 215.05 | 222.85 |
| 11/29/2007 | 226 | 228.8 | 223 | 228.15 |
| 11/30/2007 | 229.1 | 234 | 224 | 232 |
| 12/03/2007 | 234 | 238 | 228 | 234.5 |
| 12/04/2007 | 235.15 | 236.85 | 226 | 226.9 |
| 12/05/2007 | 229.9 | 233.6 | 228.4 | 232.95 |
| 12/06/2007 | 235.7 | 237.3 | 232 | 233.15 |
| 12/07/2007 | 237.05 | 238.45 | 232.95 | 235.25 |
| 12/10/2007 | 233.6 | 237.8 | 232.9 | 235.1 |
| 12/11/2007 | 237.05 | 238 | 228.15 | 229.25 |
| 12/12/2007 | 224.95 | 234.1 | 223.8 | 233.25 |
| 12/13/2007 | 230 | 232.9 | 224 | 224.1 |
| 12/14/2007 | 224.25 | 229.65 | 224.25 | 229.3 |
| 12/17/2007 | 226.4 | 228.5 | 222.1 | 222.25 |
| 12/18/2007 | 222.15 | 226.5 | 222 | 224.5 |
| 12/19/2007 | 225.6 | 226.6 | 219.55 | 219.75 |
| 12/20/2007 | 219.1 | 222.6 | 212.35 | 213.85 |
| 12/21/2007 | 220 | 221.9 | 215.1 | 219.85 |
| 12/27/2007 | 223.05 | 223.05 | 215.2 | 218.65 |
| 12/28/2007 | 216.2 | 218.6 | 215 | 216.85 |