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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.3182
CLOSE 70.0146
Low
LOW 49.7
High
HIGH 97.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 91.91 | 94.5 | 91.91 | 94.39 |
| 01/05/2010 | 94.34 | 94.34 | 92.55 | 93.5 |
| 01/06/2010 | 92.75 | 94.24 | 92.75 | 93.65 |
| 01/07/2010 | 93 | 94 | 92.4 | 93.15 |
| 01/08/2010 | 94.2 | 96.32 | 94 | 96 |
| 01/11/2010 | 97.14 | 97.49 | 95.3 | 95.63 |
| 01/12/2010 | 96.05 | 96.25 | 94.1 | 95.11 |
| 01/13/2010 | 94.5 | 96.99 | 94.5 | 95.25 |
| 01/14/2010 | 96.7 | 96.7 | 95 | 95.54 |
| 01/15/2010 | 96 | 96.95 | 95.5 | 95.6 |
| 01/18/2010 | 96 | 96 | 94.6 | 95.08 |
| 01/19/2010 | 94.6 | 95.08 | 92.15 | 94.19 |
| 01/20/2010 | 93.52 | 94.25 | 90.27 | 90.82 |
| 01/21/2010 | 93.5 | 93.5 | 90.3 | 90.73 |
| 01/22/2010 | 90.73 | 91.43 | 89 | 90.2 |
| 01/25/2010 | 89.22 | 90.79 | 89.04 | 90.11 |
| 01/26/2010 | 89.77 | 91.2 | 88.5 | 90.05 |
| 01/27/2010 | 89.39 | 91.95 | 87.73 | 91.02 |
| 01/28/2010 | 91.6 | 92.5 | 89.4 | 89.4 |
| 01/29/2010 | 89.66 | 89.88 | 87.1 | 87.57 |
| 02/01/2010 | 87.25 | 88.14 | 86.25 | 86.38 |
| 02/02/2010 | 86.4 | 90.95 | 86.25 | 89.2 |
| 02/03/2010 | 89.82 | 90.19 | 88.21 | 88.83 |
| 02/04/2010 | 89.09 | 89.38 | 82.85 | 83.42 |
| 02/05/2010 | 83.38 | 84.08 | 80 | 83.19 |
| 02/08/2010 | 83.1 | 84.73 | 80.7 | 82 |
| 02/09/2010 | 81.5 | 82.03 | 80.1 | 81 |
| 02/10/2010 | 81.64 | 83.5 | 80.52 | 82.45 |
| 02/11/2010 | 83.52 | 83.83 | 80.52 | 81.55 |
| 02/12/2010 | 81.7 | 82.06 | 79.06 | 79.67 |
| 02/15/2010 | 80.45 | 80.45 | 79.38 | 79.61 |
| 02/16/2010 | 80.41 | 80.41 | 78.3 | 80 |
| 02/17/2010 | 80.5 | 81.8 | 79.55 | 81.15 |
| 02/18/2010 | 81.96 | 81.96 | 80.3 | 81 |
| 02/19/2010 | 80.8 | 82.9 | 80.19 | 82.4 |
| 02/22/2010 | 83.22 | 83.51 | 81.78 | 82.25 |
| 02/23/2010 | 82.25 | 82.9 | 80.55 | 80.81 |
| 02/24/2010 | 81.34 | 81.46 | 79.8 | 80.68 |
| 02/25/2010 | 80.15 | 81.72 | 79.08 | 79.6 |
| 02/26/2010 | 80.6 | 81.66 | 79.9 | 81.63 |
| 03/01/2010 | 82.5 | 83.5 | 82.32 | 83.3 |
| 03/02/2010 | 83.5 | 85.29 | 82.12 | 84.65 |
| 03/03/2010 | 85.07 | 86.26 | 84.45 | 85.96 |
| 03/04/2010 | 84.94 | 86.44 | 84.3 | 85.12 |
| 03/05/2010 | 85.6 | 87.7 | 85.58 | 87.5 |
| 03/08/2010 | 88 | 88.35 | 86.93 | 87.51 |
| 03/09/2010 | 87.84 | 88.25 | 86 | 87.5 |
| 03/10/2010 | 87.94 | 87.99 | 87.15 | 87.88 |
| 03/11/2010 | 87.75 | 88.15 | 87.06 | 87.73 |
| 03/12/2010 | 88.18 | 88.18 | 87.15 | 87.6 |
| 03/15/2010 | 87.9 | 87.9 | 86.29 | 86.66 |
| 03/16/2010 | 86.8 | 87.07 | 85.1 | 85.8 |
| 03/17/2010 | 86.5 | 86.5 | 85.29 | 85.79 |
| 03/18/2010 | 85.99 | 86.16 | 84.91 | 85.29 |
| 03/19/2010 | 85.91 | 85.91 | 83.56 | 84.6 |
| 03/22/2010 | 84 | 84.4 | 82.05 | 83.11 |
| 03/23/2010 | 83.46 | 83.99 | 82.5 | 82.99 |
| 03/24/2010 | 83.68 | 83.85 | 80.66 | 81.77 |
| 03/25/2010 | 82.21 | 84.06 | 81.05 | 83.68 |
| 03/26/2010 | 83.61 | 83.74 | 82.5 | 82.74 |
| 03/29/2010 | 83.4 | 84.2 | 83 | 83.7 |
| 03/30/2010 | 84.18 | 85.24 | 83.77 | 84.17 |
| 03/31/2010 | 83.8 | 84.53 | 81.55 | 82.11 |
| 04/01/2010 | 82.98 | 83.76 | 82.12 | 83.76 |
| 04/06/2010 | 84.3 | 84.98 | 83.31 | 84.8 |
| 04/07/2010 | 85.25 | 87.4 | 85.2 | 87 |
| 04/08/2010 | 86.61 | 86.64 | 84.53 | 85.25 |
| 04/09/2010 | 86.37 | 87.14 | 85.88 | 86.97 |
| 04/12/2010 | 87.86 | 88.8 | 87.46 | 88.4 |
| 04/13/2010 | 88.1 | 88.66 | 87 | 87.31 |
| 04/14/2010 | 88.03 | 88.4 | 87.35 | 87.66 |
| 04/15/2010 | 88 | 88.05 | 86.05 | 87.34 |
| 04/16/2010 | 86.31 | 87.61 | 84.01 | 84.3 |
| 04/19/2010 | 83.9 | 84.55 | 83 | 83.19 |
| 04/20/2010 | 84.3 | 85 | 83.5 | 84.11 |
| 04/21/2010 | 84.2 | 84.3 | 80.65 | 81.03 |
| 04/22/2010 | 81.05 | 81.5 | 78.5 | 79.1 |
| 04/23/2010 | 79.33 | 79.95 | 78.5 | 78.85 |
| 04/26/2010 | 79.75 | 80.39 | 77.7 | 78.14 |
| 04/27/2010 | 78.5 | 79.49 | 76.7 | 76.7 |
| 04/28/2010 | 75.93 | 76.3 | 72.6 | 74.19 |
| 04/29/2010 | 73.92 | 75.32 | 73.35 | 74.69 |
| 04/30/2010 | 74.2 | 75.74 | 74.1 | 74.9 |
| 05/03/2010 | 74.49 | 74.94 | 72.55 | 74.54 |
| 05/04/2010 | 74.22 | 74.35 | 68.56 | 69.23 |
| 05/05/2010 | 69.44 | 70.45 | 66.65 | 68.05 |
| 05/06/2010 | 68.91 | 70.69 | 67 | 67.72 |
| 05/07/2010 | 66.64 | 67.89 | 64.41 | 65.02 |
| 05/10/2010 | 71.5 | 73.49 | 68.4 | 69.46 |
| 05/11/2010 | 69.38 | 70.45 | 67.01 | 68.47 |
| 05/12/2010 | 67.84 | 69.7 | 66.2 | 68.22 |
| 05/13/2010 | 69.6 | 69.6 | 66.3 | 68.26 |
| 05/14/2010 | 67.61 | 67.61 | 63.05 | 63.59 |
| 05/17/2010 | 62.75 | 64.84 | 61.5 | 63.86 |
| 05/18/2010 | 64.72 | 66.9 | 64.5 | 65.49 |
| 05/19/2010 | 64.46 | 64.64 | 62.05 | 62.39 |
| 05/20/2010 | 63.06 | 63.42 | 60.25 | 61.84 |
| 05/21/2010 | 62.03 | 63.82 | 60.82 | 63.13 |
| 05/24/2010 | 64.5 | 64.5 | 60.51 | 62.56 |
| 05/25/2010 | 60.67 | 61.93 | 60.02 | 61.45 |
| 05/26/2010 | 62.2 | 63.58 | 61.3 | 62.46 |
| 05/27/2010 | 63.49 | 65.31 | 61.6 | 64.57 |
| 05/28/2010 | 65.2 | 66.02 | 64 | 64.8 |
| 05/31/2010 | 64.72 | 65.49 | 64.6 | 64.75 |
| 06/01/2010 | 64.5 | 65.5 | 62.35 | 65.08 |
| 06/02/2010 | 65 | 65.66 | 63.1 | 65 |
| 06/03/2010 | 66.07 | 66.18 | 63.82 | 64.07 |
| 06/04/2010 | 64.51 | 64.79 | 61.52 | 62.08 |
| 06/07/2010 | 61.47 | 62.48 | 60.33 | 61.26 |
| 06/08/2010 | 61.89 | 61.89 | 60 | 60.71 |
| 06/09/2010 | 60.83 | 62.26 | 60.83 | 61.78 |
| 06/10/2010 | 61.51 | 63.16 | 60.89 | 62.74 |
| 06/11/2010 | 63.01 | 66.7 | 63.01 | 66.35 |
| 06/14/2010 | 66.72 | 67.77 | 65.63 | 66.69 |
| 06/15/2010 | 65.85 | 67.07 | 64.93 | 66.71 |
| 06/16/2010 | 67.5 | 67.54 | 65.24 | 66.1 |
| 06/17/2010 | 65.74 | 66.64 | 64.5 | 65.07 |
| 06/18/2010 | 65.04 | 67.05 | 65.01 | 66.33 |
| 06/21/2010 | 67.25 | 68.5 | 66.51 | 67.25 |
| 06/22/2010 | 67.25 | 67.94 | 66.6 | 67.66 |
| 06/23/2010 | 67.35 | 70.8 | 66.85 | 69.42 |
| 06/24/2010 | 69.8 | 70.99 | 66.69 | 67.1 |
| 06/25/2010 | 67.5 | 68.45 | 65.84 | 66.61 |
| 06/28/2010 | 67.34 | 68.7 | 66.37 | 67.4 |
| 06/29/2010 | 66.5 | 67.1 | 64 | 64.17 |
| 06/30/2010 | 63.97 | 64.41 | 62.2 | 62.79 |
| 07/01/2010 | 60.2 | 61.27 | 59.46 | 60.02 |
| 07/02/2010 | 60.31 | 62.64 | 59.9 | 61.97 |
| 07/05/2010 | 62 | 66.71 | 62 | 66.55 |
| 07/06/2010 | 66.92 | 68.45 | 65.65 | 66.01 |
| 07/07/2010 | 65.7 | 67.64 | 64.55 | 67.64 |
| 07/08/2010 | 68.15 | 68.99 | 67.05 | 67.5 |
| 07/09/2010 | 67.83 | 68.02 | 66.77 | 67.3 |
| 07/12/2010 | 67.3 | 67.95 | 66.25 | 67.12 |
| 07/13/2010 | 66.77 | 67.78 | 66.58 | 67.75 |
| 07/14/2010 | 67.76 | 68.1 | 66.97 | 67.6 |
| 07/15/2010 | 67.7 | 68.43 | 66.48 | 67.56 |
| 07/16/2010 | 67.63 | 67.95 | 66.1 | 66.86 |
| 07/19/2010 | 66.62 | 67.5 | 65.52 | 66.86 |
| 07/20/2010 | 67.41 | 67.44 | 65.6 | 66.97 |
| 07/21/2010 | 67.5 | 69.08 | 66.48 | 67.34 |
| 07/22/2010 | 66.85 | 69.88 | 66.5 | 69.33 |
| 07/23/2010 | 69.19 | 69.95 | 68.35 | 69.47 |
| 07/26/2010 | 69.78 | 70 | 68.5 | 69.95 |
| 07/27/2010 | 70.51 | 70.75 | 69.7 | 70 |
| 07/28/2010 | 70.75 | 70.75 | 69.55 | 70.34 |
| 07/29/2010 | 71 | 71.35 | 69.71 | 70.33 |
| 07/30/2010 | 70 | 70.33 | 66.5 | 67.64 |
| 08/02/2010 | 68.5 | 69.3 | 67.84 | 68.8 |
| 08/03/2010 | 68.78 | 69.68 | 68.16 | 69.26 |
| 08/04/2010 | 69.26 | 69.29 | 68 | 69.09 |
| 08/05/2010 | 69.46 | 69.75 | 68.5 | 68.75 |
| 08/06/2010 | 69.24 | 69.3 | 66.95 | 67.43 |
| 08/09/2010 | 67.76 | 68.9 | 67.76 | 68.63 |
| 08/10/2010 | 68.12 | 68.68 | 67.61 | 68.02 |
| 08/11/2010 | 67.58 | 68.12 | 65.73 | 66.21 |
| 08/12/2010 | 65.98 | 66.99 | 64.11 | 64.78 |
| 08/13/2010 | 66.08 | 66.08 | 64 | 64.68 |
| 08/16/2010 | 64.59 | 65.15 | 63.79 | 64.25 |
| 08/17/2010 | 64.8 | 66.5 | 64.51 | 66.34 |
| 08/18/2010 | 66.23 | 66.71 | 65.63 | 65.86 |
| 08/19/2010 | 66.2 | 66.5 | 63.35 | 63.47 |
| 08/20/2010 | 63.54 | 64.12 | 61.3 | 61.36 |
| 08/23/2010 | 61.38 | 62.03 | 60.51 | 61.25 |
| 08/24/2010 | 60.75 | 61.02 | 60.01 | 60.45 |
| 08/25/2010 | 60.49 | 60.99 | 59.85 | 60.7 |
| 08/26/2010 | 61.02 | 63.18 | 61.02 | 62.61 |
| 08/27/2010 | 62.47 | 63.5 | 61.95 | 63.24 |
| 08/30/2010 | 63.95 | 64.25 | 62.5 | 62.82 |
| 08/31/2010 | 62.19 | 62.75 | 61.4 | 62.29 |
| 09/01/2010 | 62.4 | 63.87 | 62.02 | 63.67 |
| 09/02/2010 | 63.82 | 64.6 | 63.2 | 63.52 |
| 09/03/2010 | 63.93 | 63.94 | 62.36 | 62.57 |
| 09/06/2010 | 63 | 63.01 | 62.5 | 62.75 |
| 09/07/2010 | 62.65 | 63.1 | 61.44 | 61.94 |
| 09/08/2010 | 61.94 | 62.77 | 61.18 | 62.26 |
| 09/09/2010 | 62.26 | 63.7 | 62.26 | 63.12 |
| 09/10/2010 | 63.15 | 63.2 | 62.15 | 62.68 |
| 09/13/2010 | 63.52 | 63.8 | 62.43 | 62.64 |
| 09/14/2010 | 62.56 | 63.5 | 62.4 | 63.28 |
| 09/15/2010 | 63.5 | 63.71 | 62.79 | 63.6 |
| 09/16/2010 | 63.62 | 64.35 | 63.35 | 63.9 |
| 09/17/2010 | 64.47 | 64.9 | 62.56 | 62.78 |
| 09/20/2010 | 62.8 | 63.28 | 62.28 | 63.16 |
| 09/21/2010 | 63 | 65.25 | 62.81 | 64.83 |
| 09/22/2010 | 65.3 | 65.3 | 62.72 | 62.97 |
| 09/23/2010 | 63.64 | 63.7 | 62.15 | 62.72 |
| 09/24/2010 | 62.5 | 63 | 61.44 | 62.48 |
| 09/27/2010 | 62.75 | 62.85 | 61.45 | 61.93 |
| 09/28/2010 | 61.8 | 63.16 | 61.25 | 62.57 |
| 09/29/2010 | 62.63 | 62.9 | 61.56 | 62.25 |
| 09/30/2010 | 61.6 | 63.33 | 61.3 | 61.96 |
| 10/01/2010 | 62 | 62.92 | 61.2 | 61.35 |
| 10/04/2010 | 61.38 | 61.4 | 60.15 | 60.66 |
| 10/05/2010 | 61.14 | 62.15 | 60.58 | 61.86 |
| 10/06/2010 | 62.08 | 63.4 | 62 | 63.3 |
| 10/07/2010 | 63.3 | 63.5 | 62.05 | 62.29 |
| 10/08/2010 | 62.35 | 62.89 | 62 | 62.42 |
| 10/11/2010 | 62.63 | 62.63 | 61.6 | 61.76 |
| 10/12/2010 | 61.51 | 61.57 | 60.61 | 60.8 |
| 10/13/2010 | 61 | 62.62 | 61 | 62.32 |
| 10/14/2010 | 62.62 | 63.69 | 62.6 | 62.87 |
| 10/15/2010 | 63.4 | 63.54 | 62.5 | 62.8 |
| 10/18/2010 | 62.85 | 64.1 | 62.15 | 63.81 |
| 10/19/2010 | 63.99 | 64.01 | 62.75 | 63.24 |
| 10/20/2010 | 63.28 | 63.45 | 62.51 | 63.3 |
| 10/21/2010 | 63 | 63.5 | 62.76 | 63.44 |
| 10/22/2010 | 63.24 | 63.9 | 62.88 | 62.94 |
| 10/25/2010 | 63.5 | 63.62 | 62.5 | 63.09 |
| 10/26/2010 | 63 | 63.55 | 62.02 | 63.28 |
| 10/27/2010 | 63 | 63.22 | 62.44 | 62.58 |
| 10/28/2010 | 62.65 | 62.84 | 62.07 | 62.56 |
| 10/29/2010 | 62.44 | 63.74 | 62 | 63.2 |
| 11/01/2010 | 63.45 | 63.8 | 62.3 | 62.69 |
| 11/02/2010 | 62.11 | 62.88 | 62.01 | 62.74 |
| 11/03/2010 | 62.87 | 63.27 | 61.7 | 61.92 |
| 11/04/2010 | 62.14 | 62.75 | 61.6 | 61.64 |
| 11/05/2010 | 61.61 | 62.37 | 60.39 | 60.79 |
| 11/08/2010 | 60.65 | 60.81 | 58.8 | 59.07 |
| 11/09/2010 | 59.07 | 60.53 | 59.03 | 60 |
| 11/10/2010 | 60.06 | 61.22 | 59.83 | 60.59 |
| 11/11/2010 | 60.49 | 60.58 | 59.1 | 59.19 |
| 11/12/2010 | 58.97 | 59.8 | 58.01 | 58.31 |
| 11/15/2010 | 58.31 | 59.41 | 58.2 | 59.06 |
| 11/16/2010 | 58.19 | 58.3 | 55.04 | 55.15 |
| 11/17/2010 | 55.25 | 56.1 | 55.03 | 55.95 |
| 11/18/2010 | 56.38 | 56.74 | 55.8 | 56.48 |
| 11/19/2010 | 56.5 | 56.7 | 55.75 | 56.52 |
| 11/22/2010 | 56.73 | 56.9 | 54.6 | 55.23 |
| 11/23/2010 | 54.95 | 54.99 | 53.71 | 54.33 |
| 11/24/2010 | 54.19 | 55 | 53.4 | 54.33 |
| 11/25/2010 | 54.13 | 54.25 | 53 | 53.39 |
| 11/26/2010 | 53 | 53.27 | 51.45 | 52.58 |
| 11/29/2010 | 52.5 | 53.54 | 50.9 | 50.9 |
| 11/30/2010 | 50.82 | 51.1 | 49.7 | 49.93 |
| 12/01/2010 | 50.17 | 51.06 | 50 | 50.65 |
| 12/02/2010 | 51 | 52.29 | 50.18 | 51.87 |
| 12/03/2010 | 51.97 | 53.5 | 51.75 | 52.96 |
| 12/06/2010 | 53 | 54 | 52.3 | 53.63 |
| 12/07/2010 | 54.15 | 55.67 | 53.91 | 54.85 |
| 12/08/2010 | 54.5 | 55.29 | 54 | 54.59 |
| 12/09/2010 | 54.81 | 55.5 | 54.42 | 54.97 |
| 12/10/2010 | 55.25 | 55.5 | 54.85 | 55.37 |
| 12/13/2010 | 55.61 | 56 | 55.38 | 55.46 |
| 12/14/2010 | 55.67 | 55.69 | 54.3 | 54.53 |
| 12/15/2010 | 54.47 | 54.47 | 53.05 | 53.45 |
| 12/16/2010 | 54 | 54.1 | 53.34 | 53.57 |
| 12/17/2010 | 53.68 | 53.81 | 52.8 | 53.56 |
| 12/20/2010 | 53.8 | 54.75 | 53.65 | 54.33 |
| 12/21/2010 | 54.15 | 56.07 | 54.15 | 55.91 |
| 12/22/2010 | 55.92 | 55.92 | 55.19 | 55.35 |
| 12/23/2010 | 55.75 | 55.9 | 54.4 | 54.49 |
| 12/27/2010 | 54.4 | 54.49 | 52.95 | 53.08 |
| 12/28/2010 | 53 | 54.3 | 52.8 | 53.28 |
| 12/29/2010 | 53.85 | 53.99 | 53.06 | 53.31 |
| 12/30/2010 | 53.16 | 53.39 | 52.61 | 53 |