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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 93.6208
CLOSE 93.718
Low
LOW 72.38
High
HIGH 106.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 73.72 | 75.16 | 72.38 | 74.8 |
| 01/03/2019 | 74.58 | 76.6 | 74.54 | 76.34 |
| 01/04/2019 | 76.78 | 77.4 | 76.4 | 76.62 |
| 01/07/2019 | 77.04 | 77.3 | 75.62 | 77.14 |
| 01/08/2019 | 77.14 | 78.46 | 77 | 78.24 |
| 01/09/2019 | 78.48 | 78.82 | 76.6 | 77.64 |
| 01/10/2019 | 77.52 | 78.88 | 77.52 | 78.74 |
| 01/11/2019 | 79 | 79.7 | 78.54 | 79.08 |
| 01/14/2019 | 78.32 | 79.62 | 78.32 | 79.28 |
| 01/15/2019 | 79.58 | 80 | 79.32 | 80 |
| 01/16/2019 | 79.8 | 80.04 | 76.78 | 79.64 |
| 01/17/2019 | 79.6 | 80 | 78.84 | 78.84 |
| 01/18/2019 | 79.12 | 80.26 | 79.12 | 79.68 |
| 01/21/2019 | 79.8 | 80.18 | 79.52 | 79.66 |
| 01/22/2019 | 79.4 | 80.68 | 79.2 | 79.96 |
| 01/23/2019 | 79.68 | 81.3 | 79.68 | 80.98 |
| 01/24/2019 | 81.38 | 81.76 | 80.8 | 81.3 |
| 01/25/2019 | 81.5 | 83 | 81.5 | 81.9 |
| 01/28/2019 | 81.84 | 81.84 | 80.1 | 80.52 |
| 01/29/2019 | 80.4 | 81.68 | 80.4 | 81.34 |
| 01/30/2019 | 81.12 | 81.94 | 80.68 | 81.88 |
| 01/31/2019 | 82 | 83.48 | 82 | 83.1 |
| 02/01/2019 | 83.5 | 83.8 | 82.38 | 83.44 |
| 02/04/2019 | 83.5 | 83.7 | 82.84 | 83.66 |
| 02/05/2019 | 83.64 | 84.84 | 83.02 | 84.84 |
| 02/06/2019 | 84.4 | 84.9 | 84.12 | 84.18 |
| 02/07/2019 | 84 | 84.56 | 83.28 | 83.28 |
| 02/08/2019 | 83.28 | 83.36 | 81.76 | 81.86 |
| 02/11/2019 | 81.9 | 81.94 | 80.3 | 81.54 |
| 02/12/2019 | 81.94 | 83.1 | 81.84 | 82.6 |
| 02/13/2019 | 82.72 | 82.92 | 81.44 | 81.72 |
| 02/14/2019 | 82.24 | 82.36 | 81.32 | 81.58 |
| 02/15/2019 | 81.48 | 82.62 | 81.12 | 82.54 |
| 02/18/2019 | 82.68 | 83.18 | 82.48 | 83.14 |
| 02/19/2019 | 82.98 | 83.48 | 82.52 | 82.82 |
| 02/20/2019 | 82.84 | 83.82 | 82.84 | 83.28 |
| 02/21/2019 | 83.34 | 84.2 | 83.28 | 84.14 |
| 02/22/2019 | 84 | 84.38 | 83.64 | 83.9 |
| 02/25/2019 | 84.06 | 84.8 | 83.9 | 84.8 |
| 02/26/2019 | 84.3 | 85.78 | 84.2 | 85.56 |
| 02/27/2019 | 85.3 | 85.48 | 84.64 | 85 |
| 02/28/2019 | 84.72 | 85.56 | 83.7 | 85.44 |
| 03/01/2019 | 86 | 90.1 | 86 | 89.6 |
| 03/04/2019 | 88.1 | 89.6 | 87.16 | 89.2 |
| 03/05/2019 | 88.28 | 89.9 | 88.02 | 89.9 |
| 03/06/2019 | 89.82 | 90 | 88.96 | 89.98 |
| 03/07/2019 | 89.6 | 90.84 | 89.6 | 90.84 |
| 03/08/2019 | 89.78 | 91 | 89.76 | 90.4 |
| 03/11/2019 | 90.38 | 91.78 | 90.24 | 91.78 |
| 03/12/2019 | 91.78 | 92.04 | 91.2 | 91.86 |
| 03/13/2019 | 91.72 | 92.84 | 91.72 | 92.84 |
| 03/14/2019 | 92.66 | 93.4 | 92.5 | 92.98 |
| 03/15/2019 | 93 | 94.1 | 92.86 | 94 |
| 03/18/2019 | 93.84 | 94.9 | 93.44 | 94.82 |
| 03/19/2019 | 94.46 | 95.98 | 94.36 | 95.2 |
| 03/20/2019 | 95 | 96.76 | 94.3 | 96.4 |
| 03/21/2019 | 96.54 | 98.26 | 96.5 | 97.96 |
| 03/22/2019 | 98.72 | 98.72 | 97.6 | 98.06 |
| 03/25/2019 | 97.66 | 97.9 | 94.62 | 97.62 |
| 03/26/2019 | 97.72 | 99.3 | 97.72 | 98.7 |
| 03/27/2019 | 98.7 | 99.5 | 98.4 | 99.14 |
| 03/28/2019 | 99 | 100.2 | 99 | 99.98 |
| 03/29/2019 | 100.5 | 101.6 | 99.16 | 99.3 |
| 04/01/2019 | 100 | 100.1 | 98 | 99.3 |
| 04/02/2019 | 99.35 | 102.3 | 99.35 | 101.5 |
| 04/03/2019 | 102.3 | 103 | 101 | 103 |
| 04/04/2019 | 103 | 105.9 | 103 | 105.7 |
| 04/05/2019 | 105.7 | 105.9 | 102.1 | 103.9 |
| 04/08/2019 | 104 | 104.7 | 103.4 | 104.5 |
| 04/09/2019 | 104.4 | 104.9 | 102.5 | 103.6 |
| 04/10/2019 | 103.9 | 106.6 | 103.9 | 105.2 |
| 04/11/2019 | 105.2 | 105.9 | 104 | 105.3 |
| 04/12/2019 | 105.1 | 105.7 | 103 | 103 |
| 04/15/2019 | 103.5 | 104.5 | 102.8 | 103.4 |
| 04/16/2019 | 102.8 | 103.8 | 102.5 | 103 |
| 04/17/2019 | 102.6 | 102.6 | 99.5 | 100.9 |
| 04/18/2019 | 100.5 | 102.1 | 100.5 | 101.9 |
| 04/23/2019 | 102 | 102.4 | 100.7 | 101.9 |
| 04/24/2019 | 101.5 | 102 | 100.1 | 102 |
| 04/25/2019 | 101.7 | 103.2 | 101.7 | 102.9 |
| 04/26/2019 | 103 | 103.1 | 101.9 | 102.6 |
| 04/29/2019 | 102 | 102.6 | 100.4 | 102.6 |
| 04/30/2019 | 102.8 | 103.3 | 102.3 | 103.3 |
| 05/02/2019 | 102.6 | 103.1 | 100.4 | 100.4 |
| 05/03/2019 | 101 | 101.7 | 100.9 | 101.2 |
| 05/06/2019 | 100.7 | 100.8 | 98.4 | 99.25 |
| 05/07/2019 | 98.9 | 101 | 98.9 | 99.85 |
| 05/08/2019 | 100 | 100.4 | 99.45 | 99.8 |
| 05/09/2019 | 99.85 | 101.1 | 99.7 | 101 |
| 05/10/2019 | 101.5 | 101.8 | 96 | 97.95 |
| 05/13/2019 | 97.3 | 98.2 | 94.9 | 95.6 |
| 05/14/2019 | 95.75 | 98.2 | 95.5 | 98.1 |
| 05/15/2019 | 98.2 | 98.65 | 96.2 | 97.35 |
| 05/16/2019 | 96.5 | 97.15 | 93.9 | 94.5 |
| 05/17/2019 | 95.25 | 95.55 | 94.2 | 94.9 |
| 05/20/2019 | 95.15 | 96.45 | 95 | 95.7 |
| 05/21/2019 | 95.7 | 96.65 | 95.4 | 96.6 |
| 05/22/2019 | 96.75 | 97.3 | 95.75 | 96.4 |
| 05/23/2019 | 95.7 | 95.95 | 94.9 | 94.9 |
| 05/24/2019 | 94.7 | 96.75 | 94.4 | 95.95 |
| 05/27/2019 | 96.2 | 97.8 | 96.15 | 96.95 |
| 05/28/2019 | 97.35 | 97.9 | 95.85 | 95.85 |
| 05/29/2019 | 95.85 | 95.85 | 94.7 | 95.55 |
| 05/30/2019 | 95.3 | 96.65 | 94.85 | 95.25 |
| 05/31/2019 | 95.1 | 96.05 | 93.85 | 95.85 |
| 06/03/2019 | 95.2 | 98.1 | 94.35 | 97.9 |
| 06/04/2019 | 97.65 | 99.75 | 97.05 | 98.85 |
| 06/05/2019 | 99.6 | 100.9 | 98.95 | 100.6 |
| 06/06/2019 | 100.9 | 102.6 | 100.8 | 102 |
| 06/07/2019 | 102.2 | 102.8 | 101.3 | 102.1 |
| 06/10/2019 | 102 | 102.5 | 100 | 100.5 |
| 06/11/2019 | 100.7 | 102 | 100.2 | 101.5 |
| 06/12/2019 | 101 | 102.4 | 101 | 102.3 |
| 06/13/2019 | 102.3 | 104.4 | 102.2 | 103.7 |
| 06/14/2019 | 103.6 | 104.6 | 103.1 | 104.4 |
| 06/17/2019 | 104.1 | 104.2 | 101.7 | 101.7 |
| 06/18/2019 | 102 | 103.4 | 100.4 | 102.5 |
| 06/19/2019 | 102.9 | 102.9 | 101.1 | 102 |
| 06/20/2019 | 102.2 | 103.2 | 102.2 | 102.7 |
| 06/21/2019 | 102.9 | 103.1 | 100.3 | 100.3 |
| 06/24/2019 | 101.2 | 101.6 | 99.05 | 99.25 |
| 06/25/2019 | 98.95 | 100.5 | 98.45 | 100.2 |
| 06/26/2019 | 100.1 | 100.2 | 98.95 | 99.9 |
| 06/27/2019 | 96.5 | 96.55 | 94.6 | 95 |
| 06/28/2019 | 95.35 | 95.8 | 93.7 | 94.4 |
| 07/01/2019 | 95.25 | 95.75 | 94.5 | 95.6 |
| 07/02/2019 | 94.85 | 97.4 | 94.85 | 96.95 |
| 07/03/2019 | 97.4 | 98.6 | 97.35 | 97.95 |
| 07/04/2019 | 98.5 | 98.5 | 96.4 | 97.1 |
| 07/05/2019 | 97.1 | 98.45 | 96 | 96.65 |
| 07/08/2019 | 96 | 97.1 | 95.75 | 96.25 |
| 07/09/2019 | 95.95 | 96.95 | 95.65 | 96.7 |
| 07/10/2019 | 96.4 | 97.65 | 95.6 | 97.55 |
| 07/11/2019 | 97.5 | 98.3 | 97.1 | 97.8 |
| 07/12/2019 | 97.6 | 98.1 | 96.6 | 98.1 |
| 07/15/2019 | 98.1 | 99.25 | 97.55 | 98.75 |
| 07/16/2019 | 98.55 | 99.7 | 97.95 | 99.7 |
| 07/17/2019 | 99.8 | 99.95 | 98.55 | 99.05 |
| 07/18/2019 | 98 | 99 | 96.7 | 99 |
| 07/19/2019 | 99.35 | 99.55 | 97.65 | 98.1 |
| 07/22/2019 | 98.15 | 99.2 | 97.35 | 99.2 |
| 07/23/2019 | 99.25 | 100.7 | 98.85 | 99.3 |
| 07/24/2019 | 99.3 | 101.2 | 99.3 | 100.9 |
| 07/25/2019 | 101.3 | 103.5 | 100.7 | 100.9 |
| 07/26/2019 | 101.1 | 101.3 | 99.1 | 99.35 |
| 07/29/2019 | 99.25 | 100.2 | 98.45 | 99.7 |
| 07/30/2019 | 98.35 | 98.6 | 93.3 | 96.25 |
| 07/31/2019 | 95.6 | 96.3 | 93.5 | 96.3 |
| 08/01/2019 | 96.1 | 97.65 | 95.65 | 96.9 |
| 08/02/2019 | 96.15 | 97.2 | 93.6 | 94.2 |
| 08/05/2019 | 93.75 | 93.85 | 90.55 | 91.65 |
| 08/06/2019 | 91 | 92.05 | 90.3 | 90.45 |
| 08/07/2019 | 91 | 91.6 | 90.35 | 90.35 |
| 08/08/2019 | 91 | 91.95 | 90.45 | 91.7 |
| 08/09/2019 | 91.4 | 91.65 | 90.1 | 90.15 |
| 08/12/2019 | 91.05 | 91.55 | 89.4 | 89.55 |
| 08/13/2019 | 88.55 | 91.05 | 88.25 | 90.95 |
| 08/14/2019 | 91.1 | 91.8 | 90.5 | 91.55 |
| 08/15/2019 | 91.55 | 92.2 | 90.4 | 91.35 |
| 08/16/2019 | 91.6 | 93.35 | 91.6 | 93.35 |
| 08/19/2019 | 94.3 | 95.1 | 93.65 | 95 |
| 08/20/2019 | 94.9 | 96.4 | 94.75 | 96.05 |
| 08/21/2019 | 96 | 96.9 | 95.55 | 96.35 |
| 08/22/2019 | 96 | 96.8 | 95.7 | 95.85 |
| 08/23/2019 | 96.7 | 96.8 | 94.8 | 95.05 |
| 08/26/2019 | 94.25 | 95.55 | 93.85 | 94.9 |
| 08/27/2019 | 95.3 | 96.5 | 95.15 | 96.15 |
| 08/28/2019 | 95.95 | 97.95 | 95.9 | 97.85 |
| 08/29/2019 | 97.85 | 98.9 | 97.55 | 98.9 |
| 08/30/2019 | 98.75 | 99.65 | 97.6 | 97.6 |
| 09/02/2019 | 97.75 | 98.25 | 96.45 | 96.95 |
| 09/03/2019 | 96.85 | 98.25 | 96.45 | 98 |
| 09/04/2019 | 98.75 | 99.45 | 98.5 | 99.45 |
| 09/05/2019 | 99.5 | 100.2 | 98.45 | 98.8 |
| 09/06/2019 | 99 | 99.35 | 97.7 | 97.7 |
| 09/09/2019 | 98.25 | 98.35 | 96.95 | 97.2 |
| 09/10/2019 | 96.9 | 97.1 | 93.6 | 95.15 |
| 09/11/2019 | 94.95 | 97.9 | 94.8 | 97.9 |
| 09/12/2019 | 98.25 | 98.55 | 95.55 | 97.95 |
| 09/13/2019 | 97.7 | 97.7 | 95.65 | 97.45 |
| 09/16/2019 | 97.2 | 97.2 | 95.45 | 95.45 |
| 09/17/2019 | 95.15 | 96.15 | 95 | 95.95 |
| 09/18/2019 | 95.8 | 97.15 | 95.5 | 96.5 |
| 09/19/2019 | 96.5 | 96.7 | 95 | 95.7 |
| 09/20/2019 | 95.55 | 96 | 94.95 | 94.95 |
| 09/23/2019 | 94.95 | 95.45 | 94.7 | 95.45 |
| 09/24/2019 | 95.1 | 96.85 | 95.1 | 96.85 |
| 09/25/2019 | 96.85 | 96.85 | 94.4 | 94.6 |
| 09/26/2019 | 94.65 | 96 | 94.4 | 95.65 |
| 09/27/2019 | 96.3 | 98.7 | 96.3 | 96.8 |
| 09/30/2019 | 97.05 | 97.1 | 95.7 | 97.1 |
| 10/01/2019 | 96.95 | 97.45 | 95.3 | 95.55 |
| 10/02/2019 | 96.1 | 98.65 | 95.7 | 95.7 |
| 10/03/2019 | 95.95 | 96.35 | 94.55 | 94.8 |
| 10/04/2019 | 95.35 | 95.9 | 94.8 | 95.65 |
| 10/07/2019 | 95.25 | 96.8 | 94.75 | 96.8 |
| 10/08/2019 | 96.2 | 96.35 | 91.5 | 91.95 |
| 10/09/2019 | 90.8 | 92.15 | 88.3 | 90.3 |
| 10/10/2019 | 90.75 | 91.15 | 89.55 | 91.15 |
| 10/11/2019 | 91.35 | 91.7 | 90.6 | 91.25 |
| 10/14/2019 | 91.35 | 93.15 | 90.35 | 92.5 |
| 10/15/2019 | 92.05 | 93.05 | 91.55 | 91.7 |
| 10/16/2019 | 91.2 | 92.7 | 90.75 | 92 |
| 10/17/2019 | 92.1 | 92.35 | 91.25 | 92.1 |
| 10/18/2019 | 92.1 | 92.55 | 90.9 | 91.2 |
| 10/21/2019 | 91.35 | 92.1 | 90.8 | 92.1 |
| 10/22/2019 | 91.6 | 92.7 | 91.4 | 92.05 |
| 10/23/2019 | 91.75 | 92.35 | 90.85 | 91.45 |
| 10/24/2019 | 91.7 | 92.65 | 91.65 | 92.35 |
| 10/25/2019 | 92.25 | 92.65 | 91.3 | 91.6 |
| 10/28/2019 | 91.35 | 92.1 | 90.95 | 91.5 |
| 10/29/2019 | 91.35 | 91.8 | 90.35 | 90.8 |
| 10/30/2019 | 90.4 | 92.4 | 90.2 | 92.4 |
| 10/31/2019 | 92.25 | 93.45 | 92.15 | 93.45 |
| 11/01/2019 | 93.1 | 93.9 | 92.8 | 93.1 |
| 11/04/2019 | 93.15 | 93.95 | 92.85 | 92.85 |
| 11/05/2019 | 92.8 | 94 | 91.85 | 92.45 |
| 11/06/2019 | 92.45 | 93.3 | 92.05 | 92.7 |
| 11/07/2019 | 93.75 | 93.8 | 92.25 | 92.75 |
| 11/08/2019 | 92.15 | 96.3 | 91.8 | 94.6 |
| 11/11/2019 | 94.25 | 95 | 93.5 | 94.25 |
| 11/12/2019 | 94.3 | 95.8 | 93.55 | 93.8 |
| 11/13/2019 | 93.35 | 93.35 | 90.65 | 91 |
| 11/14/2019 | 91.05 | 91.8 | 90.35 | 91.2 |
| 11/15/2019 | 91.5 | 92.05 | 90.3 | 91.45 |
| 11/18/2019 | 91.8 | 92.35 | 91.45 | 91.85 |
| 11/19/2019 | 92.45 | 93 | 91.65 | 92.45 |
| 11/20/2019 | 92.55 | 92.55 | 91.5 | 92.2 |
| 11/21/2019 | 91.6 | 92.5 | 91.2 | 91.3 |
| 11/22/2019 | 91.8 | 93.05 | 91.5 | 92.7 |
| 11/25/2019 | 93.3 | 94.45 | 93 | 93.4 |
| 11/26/2019 | 93.6 | 94.05 | 92.7 | 93.4 |
| 11/27/2019 | 93.95 | 95 | 93.45 | 93.75 |
| 11/28/2019 | 93.35 | 94.05 | 93.2 | 94 |
| 11/29/2019 | 93.6 | 94.45 | 93.2 | 94 |
| 12/02/2019 | 94.4 | 95.1 | 92.5 | 93 |
| 12/03/2019 | 92.8 | 93.15 | 91.15 | 91.15 |
| 12/04/2019 | 91.55 | 92.25 | 91.15 | 91.65 |
| 12/05/2019 | 91.6 | 92.4 | 91.4 | 91.45 |
| 12/06/2019 | 91.6 | 92.4 | 91.25 | 92 |
| 12/09/2019 | 91.45 | 92.6 | 91.45 | 92.05 |
| 12/10/2019 | 92.1 | 92.5 | 91.15 | 91.95 |
| 12/11/2019 | 92.45 | 92.9 | 92.05 | 92.85 |
| 12/12/2019 | 92.8 | 93.45 | 92.45 | 93.3 |
| 12/13/2019 | 94.35 | 94.35 | 93.45 | 93.85 |
| 12/16/2019 | 94.3 | 94.65 | 93.35 | 94.65 |
| 12/17/2019 | 94.75 | 95.1 | 94.45 | 94.65 |
| 12/18/2019 | 94.6 | 95 | 93.5 | 93.7 |
| 12/19/2019 | 94.1 | 94.5 | 92.15 | 92.15 |
| 12/20/2019 | 93 | 93 | 91.9 | 92.05 |
| 12/23/2019 | 92.6 | 92.6 | 91.8 | 92.25 |
| 12/24/2019 | 92.7 | 92.85 | 92 | 92.8 |
| 12/25/2019 | 92.8 | 92.8 | 92.8 | 92.8 |
| 12/27/2019 | 92.95 | 94.8 | 92.75 | 94.5 |
| 12/30/2019 | 94.45 | 95.2 | 94.2 | 94.35 |
| 12/31/2019 | 94.4 | 94.4 | 93.45 | 93.8 |