Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Acciona, S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.4904
CLOSE 139.9252

Low

LOW 53.95

High

HIGH 218.9
DATEOPENHIGHLOWCLOSE
01/02/2008215.15218.9207.3208.95
01/03/2008207.95212.9204.05210.95
01/04/2008209.9210.25201.05203.8
01/07/2008202.85204.6196.9201.5
01/08/2008204212.75202.55209.5
01/09/2008207.5209.95202.1206.1
01/10/2008207.4210.5203204.65
01/11/2008204.6208.3196.4198.3
01/14/2008199207.5198.8205.7
01/15/2008202.2204.7196.5198.25
01/16/2008193.5197.9185.1187.75
01/17/2008189.2194.5183184.75
01/18/2008184.95187.8178.85181.6
01/21/2008179179165.4166.15
01/22/2008157175152.05169.2
01/23/2008172173162.55164.65
01/24/2008170177.95169174.55
01/25/2008176180.6172172.95
01/28/2008168.6171.7166.7169.95
01/29/2008172.9181.5172.5179.95
01/30/2008178.7181.2173174.25
01/31/2008175178.85166169.65
02/01/2008175.3178172.7178
02/04/2008179.9181.5178.25179.5
02/05/2008179.4181166.25167.3
02/06/2008165.05170165.05168.35
02/07/2008168.15168.15161.2162.35
02/08/2008164.95168.3163166.85
02/11/2008166.3167.8163.55166.95
02/12/2008169.45174.2165173.3
02/13/2008171.95176.75170.1174.85
02/14/2008177.8179.7175.5177.15
02/15/2008176.55179.3170.5172.75
02/18/2008174.3179.4174.3178.9
02/19/2008178.15181.3173.8177.8
02/20/2008174.8176.35173.05175.2
02/21/2008177.1180.25176.45177
02/22/2008174.6175.9171.85175.1
02/25/2008177178.45172.8174.5
02/26/2008175.2177.9173.6174.8
02/27/2008175.45176.4167171.7
02/28/2008168.3172167.6169.9
02/29/2008169.5170.85166.15169
03/03/2008166.45167.45162.15162.5
03/04/2008162.55164.8155.15157.2
03/05/2008158.3164157.8163.85
03/06/2008164.95165.6160.9161.95
03/07/2008157.8162.9156.2160.7
03/10/2008159.95165157.95161.95
03/11/2008162.75167.15158.6166.25
03/12/2008170.7173.2169.4170.6
03/13/2008167.6169.25165.8168.95
03/14/2008169172.35166.75169.25
03/17/2008163.2167.9162.5162.55
03/18/2008167.3168164.2166.9
03/19/2008169.2169.95163163.2
03/20/2008161.15164.85159.1161.6
03/25/2008167.9168.4164.45166.55
03/26/2008166.5167.1164.5165.5
03/27/2008166.2174165171.9
03/28/2008173.05175168.05170.45
03/31/2008170.3171.3167.65169.65
04/01/2008169.5172.8168.35171.65
04/02/2008173.25173.3169.35170.4
04/03/2008170.4174.85170174.85
04/04/2008175.5176.95172173.5
04/07/2008174.45175.85172.3173.2
04/08/2008173.25173.7168170.2
04/09/2008169.75173.75169.5172
04/10/2008170.85170.85164.5166.55
04/11/2008167.15168.85162.7163.2
04/14/2008162.4162.5159.7160.5
04/15/2008160.6163.3159.35161.7
04/16/2008164168.65162.1167.6
04/17/2008167.9171.35166.4168.8
04/18/2008169.6173167.3172
04/21/2008172.2173168.85170.3
04/22/2008169.25169.95166.6168.35
04/23/2008171.5182.8171.5182.35
04/24/2008180.6185176180.95
04/25/2008182.4187.3181.2186.25
04/28/2008186.35189.45183.55186.7
04/29/2008185.05186181.2181.8
04/30/2008181.85185179.05183.75
05/02/2008187.05190.6186189
05/05/2008188.95190.4186.75189.9
05/06/2008189.05190.9188.15188.9
05/07/2008189.9190.85183.8185.05
05/08/2008182.95186180182.5
05/09/2008181.5182.75178.45178.6
05/12/2008180.15182.2178.25178.55
05/13/2008182.9182.9175175.45
05/14/2008175.95182.7175.95182.3
05/15/2008181.05183.75180182.45
05/16/2008184.45188.55183.35185
05/19/2008185.4189.5184.75189.5
05/20/2008188.95188.95184.5185.15
05/21/2008186186.55181.2183.95
05/22/2008182.1190.15181.75189.05
05/23/2008190.85192.9187.65188.05
05/26/2008186.5187.85184.4185.3
05/27/2008186.9186.9181.1184.05
05/28/2008185.4186.95182185.3
05/29/2008185.35189183.4184.7
05/30/2008185.95186182.25182.75
06/02/2008182.95185.35177.5178.1
06/03/2008177.95180.85177.15180.75
06/04/2008179.8179.8175.6177.3
06/05/2008177.1184.6177.1181.45
06/06/2008183.3185.5172.55173.25
06/09/2008171.95172.7166.25168.55
06/10/2008166.75172.95165171.15
06/11/2008171.25174.55164.8165
06/12/2008165.2172.55163.55171.25
06/13/2008170.35171.15163.7167.6
06/16/2008167172.15167169.9
06/17/2008170.25171.9168.5168.65
06/18/2008168.4169163.15164.75
06/19/2008163.8166.85159160.5
06/20/2008161.95163.45155.4159.35
06/23/2008157.8161151.9152.1
06/24/2008151.15152.95145148.9
06/25/2008149153.9148.75153.2
06/26/2008151.8153.05146.1146.1
06/27/2008145.35154144.3152.15
06/30/2008152.5152.5146.5150.85
07/01/2008151151140.2142.95
07/02/2008142.95145.4139.6139.75
07/03/2008137140.25134137.9
07/04/2008138.05139.95135.3137.75
07/07/2008139.7145.5138.65144.95
07/08/2008141.15142.05138139.8
07/09/2008140.5142.9139.55141
07/10/2008138.9140.15136.3138.95
07/11/2008140.25140.45133.4133.4
07/14/2008134.2137134.2135.45
07/15/2008134.1134.1126129.75
07/16/2008128.85132.65127.3130.95
07/17/2008132.2142.95132.2140.6
07/18/2008139.95142.15131.7141.65
07/21/2008141.9143.35136.55141.05
07/22/2008139.4140.95136.65139.5
07/23/2008141.4145.3139.5143.8
07/24/2008145.1145.1132.85132.85
07/25/2008132.7135.7131133.9
07/28/2008133.9134.9130.2131.1
07/29/2008128.95133.15127.05133.1
07/30/2008135138.2134.05137
07/31/2008137137.8134135.65
08/01/2008134.3134.3126.3127
08/04/2008127129125.4125.9
08/05/2008126.3130.8126.3130
08/06/2008131131.9129.25130.6
08/07/2008132.05139.35132137.85
08/08/2008136.55139.1133135.85
08/11/2008136.45141.45133.8141.35
08/12/2008141.05141.05137.45138.7
08/13/2008137.1138.2131.3131.95
08/14/2008132.55134.5130.7131.45
08/15/2008132135.65131.8135.65
08/18/2008136137.8133.55135.35
08/19/2008133.5133.6128.4128.9
08/20/2008129.8132.45129.15131.65
08/21/2008130.2132.65128130.8
08/22/2008130.8135.65130.1134.85
08/25/2008134.05134.05131.5132.2
08/26/2008132136.25131.2135.25
08/27/2008135.8137.85133.2136.95
08/28/2008136.75137.65134.3136
08/29/2008137137.95134.05136.2
09/01/2008134.3141134140.05
09/02/2008140.1146.7138.5142.5
09/03/2008141.85143.5140.1142.55
09/04/2008142142134134.2
09/05/2008133.45139129.95137.25
09/08/2008141.35144.85137.35140.25
09/09/2008139.95141.7134.05135.4
09/10/2008134.95137.4132.1133.6
09/11/2008133.05135.05128.55130.6
09/12/2008130.5142.15130.4132.35
09/15/2008127129.75125128.2
09/16/2008125.35130.85125126.3
09/17/2008127.1128.95120120.2
09/18/2008119.35123.05119.2120.1
09/19/2008132132122.8125.75
09/22/2008126128.5124126.1
09/23/2008126.45126.7120120.25
09/24/2008121.55122.95118.25119.6
09/25/2008120.15120.8116118.25
09/26/2008116.7118.25114.5117.55
09/29/2008117.1117.1104.1104.85
09/30/2008100107.8598.4106.3
10/01/2008106.25111.95106.2107.75
10/02/2008107.55110.398.0598.85
10/03/200899.25103.496.05102.05
10/06/200899.6599.6590.591.15
10/07/200892.6594.887.588
10/08/200882.7589.0580.1581.6
10/09/200882.486.5578.279.3
10/10/20087275.56768.95
10/13/200875.780.171.1579.7
10/14/200887877980.7
10/15/200879.881.573.674.8
10/16/200872.77769.4570.7
10/17/200874.7575.869.0571.15
10/20/200870.574.570.573.9
10/21/200875.776.172.573.3
10/22/200872.773.0565.566.9
10/23/200866.9567.0558.560.55
10/24/200857.459.9555.6559.8
10/27/200855.7558.353.9555.45
10/28/200856.559.454.157.9
10/29/200862.163.261.0562.85
10/30/200863.9567.863.367.05
10/31/200867.173.7564.273.75
11/03/200875.275.2571.273.85
11/04/200875.0582.874.581.7
11/05/200881.982.057678.5
11/06/20087575.968.8568.85
11/07/200868.7572.968.271.6
11/10/200874.2575.872.6572.7
11/11/200871.572.4569.1570.9
11/12/200873.2574.468.970.2
11/13/20087072.36970.25
11/14/200874.274.572.5573
11/17/200872.972.968.669.65
11/18/200870.3571.5568.671.3
11/19/200871.371.5568.568.75
11/20/200867.4568.0564.765.5
11/21/200866.4569.563.0564.6
11/24/200867.175.466.4575.4
11/25/200874.877.671.8574.3
11/26/200873.2575.569.0570.25
11/27/200871.674.171.573.5
11/28/200873.6574.8569.570.95
12/01/200871.571.565.3566.05
12/02/200864.7569.863.569.3
12/03/200868.272.7567.272.05
12/04/20087379.97377.2
12/05/200875.5576.37172.1
12/08/200875.97874.376.5
12/09/200876.1578.6574.576.7
12/10/200876.681.8576.580.25
12/11/200880.585.67984.5
12/12/200881.584.379.283.85
12/15/200885.68981.4583.8
12/16/200883.885.782.282.9
12/17/200885.786.8583.486.85
12/18/200887.589.886.287.2
12/19/200885.9587.584.986.5
12/22/200887.387.384.7585.05
12/23/20088586.38585
12/29/200885.286.1584.2586.05
12/30/20088789.386.589