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

2009 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 87.4028

CLOSE 87.1906

Low

LOW 72.55

High

HIGH 101

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	88.6	92.15	88.6	91.95
01/05/2009	92.35	93.9	90.65	92.85
01/06/2009	94.5	97.2	92.7	96.1
01/07/2009	98.45	101	95.3	96.3
01/08/2009	96	96.25	91.5	94.15
01/09/2009	95.15	96.9	93.2	93.7
01/12/2009	93.1	94.65	88	88.9
01/13/2009	88	89.4	86.05	88.75
01/14/2009	90	90.95	82.75	83.55
01/15/2009	82.8	84.9	80.15	81.7
01/16/2009	84.35	87.3	84	85.45
01/19/2009	86.1	88.6	82.2	84.75
01/20/2009	84	86.4	82.5	83.6
01/21/2009	82.2	88	82.2	86.4
01/22/2009	88.45	88.45	83.25	84.5
01/23/2009	84.55	85.85	80.15	84.6
01/26/2009	82.9	87.2	82.05	86.2
01/27/2009	87.15	90	84.6	89.7
01/28/2009	90.8	92	87.9	88.55
01/29/2009	88.1	89.9	86.05	87.55
01/30/2009	87.55	91.15	86.6	88.5
02/02/2009	87	90	83.25	86.6
02/03/2009	87.8	87.8	84.7	86.6
02/04/2009	87.3	89.9	85.85	89.2
02/05/2009	87.65	90	87.05	90
02/06/2009	91	92.15	89.5	92
02/09/2009	92	94.3	90.7	94.3
02/10/2009	93.75	94.5	90.8	91.05
02/11/2009	90	91.5	87.5	88.6
02/12/2009	88.75	89.15	86.5	88.55
02/13/2009	89.95	91.8	87.15	87.15
02/16/2009	86.55	87.95	85.5	85.8
02/17/2009	86.55	87.95	81.4	82.5
02/18/2009	82.5	84	81.35	83.55
02/19/2009	84.3	86.3	83.65	84
02/20/2009	83.55	84.85	82.2	83.85
02/23/2009	86	87.5	74.5	78
02/24/2009	77.7	81	75.65	80
02/25/2009	82.5	82.5	76.5	76.65
02/26/2009	77.05	80	75	79
02/27/2009	77.3	79.7	76.9	78.6
03/02/2009	79.9	79.9	78.05	78.9
03/03/2009	79.05	81	77.2	79.7
03/04/2009	80.5	81.95	79.5	81.35
03/05/2009	81.3	81.3	78.5	78.75
03/06/2009	78.6	79.95	76.05	77.45
03/09/2009	77.3	78.05	73.75	75.5
03/10/2009	75.6	79	74.5	79
03/11/2009	77.9	80.45	76.5	77.3
03/12/2009	75.35	79	75.05	78.6
03/13/2009	80	80	76.3	77.55
03/16/2009	78.05	81.85	78.05	81.45
03/17/2009	81.5	82.35	80.25	80.65
03/18/2009	82	82.3	78.5	79.55
03/19/2009	80.35	82.9	79.65	82.45
03/20/2009	81.25	84.45	81.05	84
03/23/2009	84.5	86.6	84.5	86.1
03/24/2009	87.8	87.85	83.35	84.35
03/25/2009	83.75	85.85	83.5	84.65
03/26/2009	84.8	85.15	82.35	83.15
03/27/2009	83.9	84.4	81.45	81.6
03/30/2009	79.35	80	75	75.05
03/31/2009	76	77.6	76	77.45
04/01/2009	77.85	79	75.15	78.85
04/02/2009	81	83	80.05	82.7
04/03/2009	80.75	85.45	80.75	85
04/06/2009	85.05	87.65	83.3	84.75
04/07/2009	86.1	86.5	83.55	83.9
04/08/2009	84.5	85.5	82	85.1
04/09/2009	85.55	86	84.5	85.25
04/14/2009	84.45	85.45	82.1	83.15
04/15/2009	83.55	83.6	80.75	80.95
04/16/2009	81	81.5	78.45	78.55
04/17/2009	78.55	79	74.65	76.35
04/20/2009	75.85	77.5	75.55	75.7
04/21/2009	76.8	77.35	74.2	77
04/22/2009	77	79.55	76.1	79
04/23/2009	79.3	79.85	77.2	77.75
04/24/2009	79.05	79.05	77.1	78.8
04/27/2009	78.8	78.8	75.7	77.45
04/28/2009	76	76.6	72.55	74.4
04/29/2009	75.4	76.8	74.5	76.25
04/30/2009	77.3	78.8	77.3	78.1
05/04/2009	79	83.65	78.8	83.4
05/05/2009	83.4	86.1	81.7	82.5
05/06/2009	83	84.6	82.5	83
05/07/2009	83	85.3	81.65	82.3
05/08/2009	84.3	84.3	81.85	82.35
05/11/2009	83	83	80	80.75
05/12/2009	79.7	84.5	79.3	83.7
05/13/2009	84.75	85.65	79.6	80
05/14/2009	79.2	80	78	78.85
05/15/2009	80.2	82.5	80.2	81.5
05/18/2009	79.1	82.6	79.05	82.45
05/19/2009	82.75	88.15	82.55	87.8
05/20/2009	89	93.65	88.55	93.05
05/21/2009	91.1	92.45	90	90.45
05/22/2009	89.1	93	89.1	91.15
05/25/2009	92.05	94	90.1	93.45
05/26/2009	92.5	95.65	91.65	95.1
05/27/2009	95.55	99.5	94.8	99.1
05/28/2009	97	97.65	93.7	94.15
05/29/2009	95.55	96.6	92.25	92.3
06/01/2009	94.4	94.95	92.5	93.5
06/02/2009	92.95	95	92.55	94.35
06/03/2009	94.8	95.35	91.3	91.95
06/04/2009	92.2	93.2	90.9	91.75
06/05/2009	92.5	94.6	92.4	94
06/08/2009	92.5	93	89.95	90.6
06/09/2009	91	91.8	89.8	90.05
06/10/2009	91.9	92.35	89.95	90.7
06/11/2009	90.1	92	90.1	91.25
06/12/2009	91.6	91.95	90.9	91.5
06/15/2009	91.15	91.15	89.5	90.15
06/16/2009	90.35	90.7	88.55	89.05
06/17/2009	88.65	89.55	82.15	83.15
06/18/2009	83.5	84.15	82	82.9
06/19/2009	82.9	88.3	82.9	87.1
06/22/2009	86.7	86.7	83.35	83.4
06/23/2009	82.8	85.9	82.8	84
06/24/2009	85.7	86.55	83.75	86.15
06/25/2009	86.15	87.2	84.05	86.25
06/26/2009	87.2	87.85	85.65	86.15
06/29/2009	86.5	88.4	86.35	88.2
06/30/2009	88.75	88.9	87.1	87.6
07/01/2009	86.4	88.5	86	87.75
07/02/2009	88.1	88.4	85.5	85.5
07/03/2009	85.4	85.95	84.25	84.8
07/06/2009	84.7	84.75	80.95	82.75
07/07/2009	83	85.3	81.8	82.1
07/08/2009	81.85	83.7	81.85	82.3
07/09/2009	82.95	84	81.8	82.5
07/10/2009	81.55	82.3	80.15	80.45
07/13/2009	80.5	84.55	80	84.55
07/14/2009	84.7	85.8	83.45	84.5
07/15/2009	85.5	86.95	84.8	86.95
07/16/2009	87	88.3	85.55	87
07/17/2009	87.85	88.2	86	87.6
07/20/2009	88.05	88.35	87.1	88.1
07/21/2009	88.15	89.5	87.5	88.65
07/22/2009	88.65	88.95	87.15	88.45
07/23/2009	88.4	88.5	86.5	87.95
07/24/2009	89	89.45	87.4	87.9
07/27/2009	88.45	89.1	87.25	88.3
07/28/2009	87.5	89.05	84.35	84.75
07/29/2009	84.75	85.45	83.8	84.05
07/30/2009	85.4	85.9	84.55	84.7
07/31/2009	84.7	85.9	83.5	84.75
08/03/2009	85.3	89.9	85	89.5
08/04/2009	89.8	89.8	86.65	88.05
08/05/2009	87.65	90.7	87.1	88
08/06/2009	89.6	89.75	87.05	87.3
08/07/2009	87	88.3	86.15	87.55
08/10/2009	88.05	90	87.1	90
08/11/2009	90	91.6	87.2	87.8
08/12/2009	87.4	89.45	87.4	89.35
08/13/2009	89.25	91	88.95	89.6
08/14/2009	90.1	91	88.75	89.35
08/17/2009	89.2	89.6	87.05	87.2
08/18/2009	87.1	89.45	87.1	89.15
08/19/2009	88.7	88.7	86.7	88.3
08/20/2009	89	90.3	89	90
08/21/2009	90	91.5	89.5	91.35
08/24/2009	92	93.45	91.65	92.9
08/25/2009	92.45	93.15	91.65	93.05
08/26/2009	92.7	93.35	91.45	91.7
08/27/2009	91.95	92.75	90.5	90.95
08/28/2009	92.05	92.65	90.75	91.3
08/31/2009	91.3	91.85	90.2	90.35
09/01/2009	91.45	91.95	88.05	89.35
09/02/2009	90.6	90.6	87.35	89.45
09/03/2009	90	92.25	89.3	90.6
09/04/2009	91.8	94.95	91.1	93.8
09/07/2009	94.85	96.55	94.45	96
09/08/2009	96	97.35	94.9	96.7
09/09/2009	96.3	98.9	96	98.4
09/10/2009	98.8	98.8	95.95	96.35
09/11/2009	96.5	97.6	96.1	96.7
09/14/2009	96.15	96.8	94.5	95.9
09/15/2009	96	97.45	95.35	96.75
09/16/2009	97.45	98	96.55	97
09/17/2009	97.6	98.15	96.8	97.25
09/18/2009	97.25	97.7	96.85	97.6
09/21/2009	98.1	98.1	94.7	95.75
09/22/2009	95.9	96.7	94.5	94.8
09/23/2009	95.1	95.65	94.05	94.65
09/24/2009	94.4	94.6	92.3	93.2
09/25/2009	93	93.4	91.3	92.5
09/28/2009	92.65	93.4	90.35	92.95
09/29/2009	93.6	94.5	92.55	94
09/30/2009	94.8	95.65	91.5	93
10/01/2009	93.5	94.95	92.2	92.55
10/02/2009	91.4	91.65	89.8	90.6
10/05/2009	90.7	93.2	90.1	92.8
10/06/2009	93	94.5	93	93.45
10/07/2009	93.5	94.45	93.35	93.55
10/08/2009	94.5	94.9	93.65	93.9
10/09/2009	94	94.55	91.8	93.1
10/12/2009	93.15	94.45	92.5	92.5
10/13/2009	91.6	92.45	89.9	91
10/14/2009	91.25	93.85	91.25	92.45
10/15/2009	92.55	92.9	89.5	89.8
10/16/2009	90.85	91.9	88.6	90
10/19/2009	90.75	91.45	89.2	90.35
10/20/2009	90.9	91.2	89.15	89.6
10/21/2009	89.2	90.5	88.2	89.85
10/22/2009	89.15	89.45	88.2	88.8
10/23/2009	89.85	90.35	88.65	88.7
10/26/2009	88.85	89.45	86.05	86.4
10/27/2009	87.2	88.4	86.4	86.9
10/28/2009	87.8	88	82.4	83.65
10/29/2009	83.05	85.2	82.25	84.15
10/30/2009	85.2	86.25	82.7	83.1
11/02/2009	83.3	84.3	82.6	83.9
11/03/2009	82.8	83.6	82.5	83.05
11/04/2009	83.95	84.2	82.6	83.05
11/05/2009	82.25	84.75	82.05	83.3
11/06/2009	84	85.35	82.15	83.95
11/09/2009	85.5	87.95	84	87.45
11/10/2009	88	90.25	88	89.55
11/11/2009	89.85	90.2	88	88.4
11/12/2009	90	90.25	88.9	89.3
11/13/2009	90.6	90.65	88.55	90
11/16/2009	90	91	89.65	90.95
11/17/2009	90.9	91.2	90.3	90.5
11/18/2009	90.9	91.9	90.75	91.15
11/19/2009	91.15	91.15	89	89.45
11/20/2009	90.1	90.45	88	88.95
11/23/2009	90	91	89.55	90.75
11/24/2009	90	91.2	89.4	89.65
11/25/2009	89.95	90.6	89.1	89.55
11/26/2009	89.55	89.55	86.6	87.05
11/27/2009	85.3	87.45	85.3	86.85
11/30/2009	87.8	88.6	84.75	85.5
12/01/2009	87	88.3	86.9	87.9
12/02/2009	88.25	88.25	86.3	86.55
12/03/2009	87.85	87.85	85.5	86.2
12/04/2009	86.55	86.9	85.85	86.5
12/07/2009	86.6	87.5	85.9	87.5
12/08/2009	86.7	87.7	85.55	86.35
12/09/2009	86.3	87.25	84.55	85.45
12/10/2009	85.05	85.8	84.2	84.65
12/11/2009	84.7	85.7	84.5	84.6
12/14/2009	85	86.45	84.95	85.5
12/15/2009	86.5	86.9	85.6	86.25
12/16/2009	86.7	91.55	86.5	91.55
12/17/2009	91	92.9	88.8	92.85
12/18/2009	92.6	92.9	90.75	91.65
12/21/2009	92.25	93.4	91.65	92.6
12/22/2009	92.65	93.4	92.35	92.55
12/23/2009	93.15	93.4	91.5	92
12/28/2009	93.4	93.75	92.5	92.7
12/29/2009	92.1	92.6	91.65	92.25
12/30/2009	92.2	92.2	90.8	91.1

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High