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

2012 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 48.7276

CLOSE 48.6757

Low

LOW 29.46

High

HIGH 68.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	66.7	68.29	66.63	68.14
01/03/2012	68.52	68.52	66.53	67
01/04/2012	67	67.25	64.55	65.01
01/05/2012	65.21	65.81	63.79	64.13
01/06/2012	64.64	65	62.77	63.55
01/09/2012	63.92	65.55	63.9	64.9
01/10/2012	64.8	65.49	62.87	63.12
01/11/2012	62.91	63.9	61.41	61.67
01/12/2012	61.88	63.41	61.8	62.96
01/13/2012	63.3	63.76	62.24	63.12
01/16/2012	62.78	63.27	62.2	62.74
01/17/2012	63.33	63.47	62	62.42
01/18/2012	62.4	62.78	60.8	60.88
01/19/2012	61	62.89	60.89	62.89
01/20/2012	61.9	61.9	60.82	61.03
01/23/2012	61	61.37	60	60.38
01/24/2012	60.21	61.75	60.03	61.63
01/25/2012	62.08	62.35	60.45	61.05
01/26/2012	61.3	62.39	60.86	61.04
01/27/2012	61.01	61.85	60.9	61.35
01/30/2012	60.93	61.7	60.58	60.59
01/31/2012	60.83	61.48	60.8	61.36
02/01/2012	61.45	64.21	61.21	63.88
02/02/2012	63.8	64.4	62.85	63.12
02/03/2012	62.9	63.34	62.13	63.34
02/06/2012	63.49	64.3	62.81	64.15
02/07/2012	64.11	64.11	62.9	63.96
02/08/2012	64	64.3	63.16	63.37
02/09/2012	63.3	63.79	62.65	63
02/10/2012	62.83	63.6	62.39	62.9
02/13/2012	63.42	63.45	62.36	62.65
02/14/2012	62.71	63.4	62.37	62.58
02/15/2012	63.1	63.14	61.9	62.02
02/16/2012	61.8	61.99	61.13	61.29
02/17/2012	61.59	62.22	60.96	61.79
02/20/2012	61.81	62.31	61.58	61.94
02/21/2012	61.81	62.25	61	61.78
02/22/2012	61.59	61.95	61.31	61.53
02/23/2012	61.7	62.26	59.81	60.32
02/24/2012	60.79	60.79	59.03	59.65
02/27/2012	59.56	60.4	58.72	60.35
02/28/2012	60.26	60.66	58.8	59.29
02/29/2012	59.18	59.39	58.52	59.05
03/01/2012	58.94	59.41	58.68	59.05
03/02/2012	59.03	59.5	58.42	59.29
03/05/2012	59.08	59.09	57.5	58.44
03/06/2012	57.9	58.33	57.24	57.24
03/07/2012	57.05	57.4	55.99	56.61
03/08/2012	56.6	56.73	56.14	56.59
03/09/2012	56.74	56.9	55.57	56.65
03/12/2012	57.29	58	56.26	56.64
03/13/2012	57.22	58.15	56.35	58.1
03/14/2012	58.1	58.44	56.3	56.83
03/15/2012	56.63	57	55.55	56.44
03/16/2012	56.41	57.08	56.19	56.59
03/19/2012	56.89	57.49	56.12	57.49
03/20/2012	57.5	57.5	56.41	57.09
03/21/2012	57.37	57.37	56.13	56.64
03/22/2012	56.64	56.64	55.24	55.58
03/23/2012	55.5	56.03	55	55.37
03/26/2012	55.44	55.44	54	54.27
03/27/2012	53.95	54.62	53.19	53.3
03/28/2012	53.2	53.91	51.82	51.93
03/29/2012	51.73	52.26	50.8	51.87
03/30/2012	51.99	53.56	51.66	52.36
04/02/2012	52.74	52.76	51.08	52.08
04/03/2012	51.85	52.12	50.81	50.94
04/04/2012	50.78	50.78	48.78	48.92
04/05/2012	48.78	49.12	47.68	48.65
04/10/2012	48	49.01	47.54	47.57
04/11/2012	47.5	49.42	47.49	49.24
04/12/2012	49.15	49.32	47.61	48.6
04/13/2012	48.4	48.63	47.33	47.51
04/16/2012	47.06	47.94	46.8	47.06
04/17/2012	47.17	48.96	47.01	48.96
04/18/2012	48.83	48.83	46.1	46.18
04/19/2012	46.28	46.56	44.62	44.85
04/20/2012	44.4	46.03	44.06	45.83
04/23/2012	45.5	45.5	44.01	44.82
04/24/2012	45.35	46.74	45.24	46.67
04/25/2012	46.35	47.73	46.35	46.99
04/26/2012	46.79	47.15	45.45	46.08
04/27/2012	43.89	47.2	43.3	46.93
04/30/2012	47.23	47.44	46.1	46.4
05/02/2012	46.97	47.09	45.06	46.06
05/03/2012	46.01	47.08	45.8	46.41
05/04/2012	46.65	47.44	46.08	46.47
05/07/2012	45.25	47.51	45.25	47.51
05/08/2012	47.4	48.49	46.61	47.03
05/09/2012	46.55	47.03	45.27	46
05/10/2012	46.01	47.97	46.01	47.74
05/11/2012	47.95	47.99	46.1	46.86
05/14/2012	46.65	46.76	45.8	46.5
05/15/2012	46.7	46.9	44.37	44.73
05/16/2012	44	44.39	43.16	43.45
05/17/2012	43.29	43.82	42.52	43.19
05/18/2012	43.19	45.58	42.53	45.21
05/21/2012	45.4	46.49	44.67	46.08
05/22/2012	46.26	47.4	46.15	46.99
05/23/2012	46.8	46.8	44.47	45.2
05/24/2012	45.16	45.99	44.5	45.51
05/25/2012	45.61	45.9	44.33	45.53
05/28/2012	45.7	46.6	44.49	44.74
05/29/2012	44.51	45.08	43.45	44.92
05/30/2012	44.15	45.22	43.15	43.43
05/31/2012	43.35	43.95	41.81	42.45
06/01/2012	42.25	42.74	40.63	41.01
06/04/2012	38.88	40.51	38.74	40.28
06/05/2012	40.26	40.6	39.78	40.46
06/06/2012	41	41.61	40.58	41.22
06/07/2012	41.21	42.22	40.84	41.09
06/08/2012	40.56	41.63	40.15	41.39
06/11/2012	42.25	43.97	40.21	40.4
06/12/2012	40.44	41.29	40.19	40.56
06/13/2012	40.51	40.7	39.2	39.63
06/14/2012	39.51	40.79	39.46	40.67
06/15/2012	40.83	41.58	40.7	41.31
06/18/2012	42	42.08	40.41	41.04
06/19/2012	40.85	42.01	40.23	41.89
06/20/2012	42.13	43.62	41.81	43.54
06/21/2012	43.1	43.86	42.42	42.62
06/22/2012	42.3	44.09	42.3	43.88
06/25/2012	43.6	43.6	42.21	42.58
06/26/2012	42.27	43.51	41.56	41.82
06/27/2012	42.32	43.21	41.63	43.12
06/28/2012	43.54	43.77	42.28	43.72
06/29/2012	46	47.66	45.06	47.1
07/02/2012	47.6	47.67	46.39	47.34
07/03/2012	47.17	48.23	47.17	48
07/04/2012	47.5	47.75	47.06	47.53
07/05/2012	47.4	47.49	45.42	45.78
07/06/2012	45.6	46.13	44.61	44.85
07/09/2012	44.76	45.61	44.02	44.81
07/10/2012	44.72	45.47	44.13	44.79
07/11/2012	44.49	45.46	44.49	45
07/12/2012	44.64	44.8	42.42	42.42
07/13/2012	42.12	42.5	40.55	40.55
07/16/2012	40.6	41.31	40.03	40.47
07/17/2012	40.26	40.54	39.45	39.65
07/18/2012	40.17	40.3	38.42	39.18
07/19/2012	39.57	39.57	36.9	37
07/20/2012	37.15	37.23	34.15	34.41
07/23/2012	33.9	33.97	31.49	33.61
07/24/2012	33.57	34	30.42	30.47
07/25/2012	30.64	32.13	29.46	30.87
07/26/2012	30.99	32.13	30.01	32.13
07/27/2012	32.13	33.2	30.64	33.03
07/30/2012	33.4	35.04	32.97	35.04
07/31/2012	35.05	36.2	34	35.49
08/01/2012	35.15	35.4	33.33	34.17
08/02/2012	34	34.45	31.61	32.04
08/03/2012	32.1	34.31	31.95	33.92
08/06/2012	33.83	35.3	33.75	34.72
08/07/2012	34.93	35.71	33.44	35
08/08/2012	34.95	35.49	34.06	34.67
08/09/2012	34.43	35	34.16	34.51
08/10/2012	33.99	35.1	33.99	34.95
08/13/2012	34.8	35.08	34.15	34.98
08/14/2012	35.2	35.2	34.38	35.1
08/15/2012	35.1	35.13	34.47	34.52
08/16/2012	34.79	36.22	34.79	36.08
08/17/2012	36.7	37.77	36.61	37.4
08/20/2012	37.72	39.69	36.78	37.91
08/21/2012	37.91	41	37.91	40.7
08/22/2012	41	41.18	37.63	38.03
08/23/2012	38.29	38.88	37.2	37.77
08/24/2012	38.29	38.29	37.01	38.09
08/27/2012	38.36	38.92	38.08	38.32
08/28/2012	38.4	38.76	37.85	38.5
08/29/2012	38.47	38.9	37.6	37.8
08/30/2012	37.54	38.44	36.61	36.65
08/31/2012	36.48	37.5	36.3	37.18
09/03/2012	37.25	37.9	36.42	36.69
09/04/2012	36.76	37.14	36.6	36.83
09/05/2012	36.83	38.3	36.61	37.69
09/06/2012	37.99	39.74	37.99	39.74
09/07/2012	40	41.1	39.8	40.1
09/10/2012	40.55	42.98	40.2	42.48
09/11/2012	41.3	42.3	40.6	42.2
09/12/2012	42.58	43	41.65	42.61
09/13/2012	42.58	42.58	40.65	41.46
09/14/2012	42.7	46.4	42.17	44.4
09/17/2012	45.2	46.72	44.4	45.18
09/18/2012	45.2	45.89	43.43	44.86
09/19/2012	44.86	47.37	44.86	47.03
09/20/2012	46.9	49.3	46.36	48.56
09/21/2012	49.23	50.8	49	50.65
09/24/2012	51.04	52	51	51.14
09/25/2012	52.11	52.45	48.99	50.03
09/26/2012	49.03	49.03	45.01	45.09
09/27/2012	45.3	47	45.2	45.9
09/28/2012	46.98	47.46	44.17	44.29
10/01/2012	44.92	45.81	44.51	45.2
10/02/2012	45.43	46.95	45.07	46.32
10/03/2012	46.95	47.45	45.55	45.79
10/04/2012	46.2	47.02	45.58	46.59
10/05/2012	46.61	47.28	46.21	46.4
10/08/2012	46	46.01	45.01	45.26
10/09/2012	45.9	45.9	43.9	43.9
10/10/2012	43.78	43.8	42.88	42.88
10/11/2012	42.85	43.89	41.5	43.5
10/12/2012	43.06	43.83	43	43.19
10/15/2012	43.58	44.2	43.4	44.01
10/16/2012	44.65	46.19	44.47	46.19
10/17/2012	47	47.36	45.9	47
10/18/2012	47.19	47.4	46.5	47.04
10/19/2012	46.94	49	46.25	49
10/22/2012	48.71	48.74	46.9	47.21
10/23/2012	46.7	47.8	45.57	45.92
10/24/2012	45.9	46.85	45.9	46.42
10/25/2012	46.23	47.35	46.23	46.83
10/26/2012	46.12	47.4	45.9	46.88
10/29/2012	46.88	47.99	46.73	47.53
10/30/2012	47.9	48.58	47.3	48.39
10/31/2012	48.04	49	46.6	47.34
11/01/2012	46.66	47.7	46.1	47.58
11/02/2012	47.7	47.84	46.6	47.26
11/05/2012	46.7	47.01	46.4	46.88
11/06/2012	46.9	47.5	46.74	47.42
11/07/2012	47.83	48.13	46.1	46.16
11/08/2012	46.2	47.2	45.15	46.08
11/09/2012	46.61	47.5	45.54	46
11/12/2012	46.32	46.32	45.02	45.33
11/13/2012	45	45.9	45	45.56
11/14/2012	46.1	46.5	44.9	44.9
11/15/2012	44.9	48	44.9	47.54
11/16/2012	47.4	47.49	46.2	47.4
11/19/2012	47.7	48.7	47.38	48.24
11/20/2012	48.05	48.7	47.71	48.35
11/21/2012	48.42	48.9	47.31	48.06
11/22/2012	48	48.82	48	48.08
11/23/2012	48.11	48.54	47.9	48.19
11/26/2012	47.9	48.52	47.53	48.07
11/27/2012	48.27	48.99	48.11	48.42
11/28/2012	48	48.45	47	48
11/29/2012	48.13	48.8	48.13	48.8
11/30/2012	48.38	50.34	48.38	49.85
12/03/2012	50.2	50.58	49.2	50.24
12/04/2012	50.16	51.61	50.16	50.92
12/05/2012	51.88	52.49	51.32	52.49
12/06/2012	52.65	54.95	52.54	53.78
12/07/2012	54.14	56.06	53.74	56.06
12/10/2012	54.55	56.36	53.76	56.21
12/11/2012	56.2	56.72	54.95	56.29
12/12/2012	55.8	56.3	54.71	55.78
12/13/2012	55.34	57.89	55.3	57.89
12/14/2012	58	58.01	56.43	57.76
12/17/2012	58	58.25	57.22	58.2
12/18/2012	58.03	58.93	57.11	58.69
12/19/2012	58.96	59.43	58.6	58.99
12/20/2012	58	59.71	58	59.18
12/21/2012	58.85	59.99	58.85	59.74
12/24/2012	59.71	59.71	58.7	59.04
12/27/2012	58.75	59.98	58.75	59.25
12/28/2012	59.41	59.55	58.02	58.02
12/31/2012	59.1	59.1	55.01	56.21

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High