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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 97.8196
CLOSE 97.8333
Low
LOW 76.35
High
HIGH 126.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 94.65 | 94.7 | 92.45 | 92.5 |
| 01/03/2020 | 92.45 | 92.45 | 90.6 | 91.1 |
| 01/06/2020 | 90.9 | 90.9 | 89.2 | 90.25 |
| 01/07/2020 | 90.3 | 91.55 | 89.85 | 90.25 |
| 01/08/2020 | 90.1 | 90.4 | 87.35 | 90.2 |
| 01/09/2020 | 90.55 | 92.5 | 90.55 | 92 |
| 01/10/2020 | 92.35 | 94.35 | 91.75 | 94.05 |
| 01/13/2020 | 94.1 | 95 | 93.95 | 94.95 |
| 01/14/2020 | 94.9 | 96 | 94.05 | 96 |
| 01/15/2020 | 96.1 | 97.75 | 94.85 | 97.75 |
| 01/16/2020 | 97.9 | 99 | 97.45 | 98.75 |
| 01/17/2020 | 99.15 | 100.3 | 99.05 | 99.4 |
| 01/20/2020 | 99.45 | 100.4 | 98.45 | 100.4 |
| 01/21/2020 | 99.6 | 100.4 | 99.5 | 100.2 |
| 01/22/2020 | 100.3 | 101.8 | 99.85 | 101.3 |
| 01/23/2020 | 101.4 | 102.4 | 100.7 | 101.1 |
| 01/24/2020 | 101.5 | 102.9 | 101.5 | 102.7 |
| 01/27/2020 | 101.4 | 101.8 | 99.65 | 99.75 |
| 01/28/2020 | 100 | 101.6 | 100 | 101.4 |
| 01/29/2020 | 101.6 | 101.9 | 100.7 | 101.4 |
| 01/30/2020 | 100.7 | 104 | 100.4 | 102.2 |
| 01/31/2020 | 102.7 | 104.2 | 102.4 | 102.4 |
| 02/03/2020 | 102.5 | 102.5 | 100 | 101.2 |
| 02/04/2020 | 101.8 | 102.1 | 101.1 | 101.8 |
| 02/05/2020 | 101.9 | 104.8 | 101.9 | 104.6 |
| 02/06/2020 | 104 | 105.6 | 104 | 105.4 |
| 02/07/2020 | 105 | 107.8 | 104.7 | 107.8 |
| 02/10/2020 | 107.8 | 108 | 106.8 | 108 |
| 02/11/2020 | 108.8 | 109.5 | 107.2 | 109.1 |
| 02/12/2020 | 109.6 | 110.4 | 108.7 | 110.4 |
| 02/13/2020 | 109.9 | 110.5 | 107.6 | 109 |
| 02/14/2020 | 109.4 | 110.3 | 108.9 | 110.3 |
| 02/17/2020 | 110.2 | 111.8 | 109.9 | 111.3 |
| 02/18/2020 | 111.5 | 114.7 | 111.4 | 114.4 |
| 02/19/2020 | 114.8 | 118.4 | 114.4 | 117.9 |
| 02/20/2020 | 117.8 | 118.7 | 115.7 | 116.7 |
| 02/21/2020 | 116 | 118.5 | 116 | 117.2 |
| 02/24/2020 | 114.4 | 116.2 | 112.1 | 112.4 |
| 02/25/2020 | 112.6 | 113.5 | 110.6 | 110.8 |
| 02/26/2020 | 110.2 | 113.6 | 107.6 | 112 |
| 02/27/2020 | 110.5 | 112.3 | 108.3 | 109.1 |
| 02/28/2020 | 104.3 | 114.8 | 102.1 | 114.4 |
| 03/02/2020 | 116 | 117.9 | 111.9 | 115 |
| 03/03/2020 | 116.6 | 119.1 | 116.1 | 116.3 |
| 03/04/2020 | 119 | 126.7 | 118.2 | 125.5 |
| 03/05/2020 | 125.7 | 126.4 | 122.3 | 125.5 |
| 03/06/2020 | 123.6 | 125.2 | 117.3 | 119.1 |
| 03/09/2020 | 110 | 115.7 | 108.1 | 109.5 |
| 03/10/2020 | 110.8 | 111.5 | 101.8 | 102.2 |
| 03/11/2020 | 103 | 105.1 | 95.85 | 97.2 |
| 03/12/2020 | 93.3 | 94.7 | 80.2 | 80.2 |
| 03/13/2020 | 82.15 | 102.4 | 82.05 | 92.15 |
| 03/16/2020 | 84 | 85.1 | 76.85 | 83.65 |
| 03/17/2020 | 95.95 | 95.95 | 81.75 | 92.55 |
| 03/18/2020 | 89.15 | 96.45 | 83 | 96.05 |
| 03/19/2020 | 97.35 | 100.3 | 90.55 | 98.5 |
| 03/20/2020 | 102 | 107 | 97.4 | 105 |
| 03/23/2020 | 98.1 | 101.8 | 95.5 | 96 |
| 03/24/2020 | 103 | 104.7 | 92 | 96.2 |
| 03/25/2020 | 99.5 | 99.5 | 91.9 | 93.7 |
| 03/26/2020 | 93.5 | 94.75 | 90.6 | 94.3 |
| 03/27/2020 | 93.75 | 93.75 | 88.2 | 90 |
| 03/30/2020 | 89.65 | 94.75 | 86.25 | 94.05 |
| 03/31/2020 | 95 | 97.35 | 91.8 | 97.35 |
| 04/01/2020 | 93.2 | 95.7 | 91.5 | 93.85 |
| 04/02/2020 | 93.45 | 93.45 | 88.85 | 91.15 |
| 04/03/2020 | 91 | 91.6 | 89.35 | 90.15 |
| 04/06/2020 | 94.05 | 95.2 | 92.25 | 95 |
| 04/07/2020 | 95.55 | 96.4 | 92.9 | 95.5 |
| 04/08/2020 | 94.4 | 97.5 | 93.1 | 97.1 |
| 04/09/2020 | 99.5 | 99.5 | 96.25 | 97.25 |
| 04/14/2020 | 99.4 | 99.4 | 95.55 | 96.35 |
| 04/15/2020 | 95 | 96.45 | 90.6 | 90.8 |
| 04/16/2020 | 92.4 | 93.65 | 91.85 | 91.85 |
| 04/17/2020 | 94.45 | 94.8 | 92.2 | 93.25 |
| 04/20/2020 | 94.25 | 94.25 | 92.35 | 93.1 |
| 04/21/2020 | 91.7 | 93.4 | 91.65 | 92 |
| 04/22/2020 | 92 | 92.3 | 89.95 | 91 |
| 04/23/2020 | 91.55 | 91.8 | 90.1 | 91.2 |
| 04/24/2020 | 91.6 | 91.6 | 85 | 86.15 |
| 04/27/2020 | 87.6 | 89.9 | 87 | 89.9 |
| 04/28/2020 | 89.9 | 91.6 | 88.75 | 91 |
| 04/29/2020 | 90.9 | 91.85 | 90.1 | 91 |
| 04/30/2020 | 92 | 92 | 89.9 | 90.4 |
| 05/04/2020 | 90 | 90 | 86.4 | 87.1 |
| 05/05/2020 | 87.9 | 89.65 | 87 | 87 |
| 05/06/2020 | 89 | 89 | 85.15 | 85.25 |
| 05/07/2020 | 85.6 | 86.6 | 84.5 | 84.85 |
| 05/08/2020 | 84.9 | 87.7 | 84.9 | 87.25 |
| 05/11/2020 | 87.9 | 88.2 | 84.55 | 84.9 |
| 05/12/2020 | 84.45 | 86.7 | 84.4 | 86.5 |
| 05/13/2020 | 86.9 | 87 | 85.25 | 85.75 |
| 05/14/2020 | 85.3 | 86.95 | 81.2 | 83.15 |
| 05/15/2020 | 82.45 | 84.15 | 81.6 | 82 |
| 05/18/2020 | 83.4 | 84.5 | 82 | 84.15 |
| 05/19/2020 | 84.75 | 84.75 | 76.35 | 79.15 |
| 05/20/2020 | 79.1 | 81.2 | 77.2 | 80.85 |
| 05/21/2020 | 80.5 | 84.4 | 79.95 | 82.25 |
| 05/22/2020 | 81.3 | 82.7 | 79.65 | 81.7 |
| 05/25/2020 | 82.55 | 85.95 | 81.7 | 85.35 |
| 05/26/2020 | 86.7 | 89.65 | 86.15 | 87.35 |
| 05/27/2020 | 87.5 | 88.85 | 86.75 | 88.85 |
| 05/28/2020 | 89.7 | 89.7 | 87.5 | 88.35 |
| 05/29/2020 | 88.7 | 89.85 | 86.75 | 89.8 |
| 06/01/2020 | 90 | 91.5 | 88.6 | 89.35 |
| 06/02/2020 | 90.25 | 93.2 | 89.45 | 93.15 |
| 06/03/2020 | 94.15 | 94.2 | 91.55 | 94.2 |
| 06/04/2020 | 93.6 | 96.25 | 93.45 | 95.5 |
| 06/05/2020 | 96.5 | 96.85 | 94.05 | 95.7 |
| 06/08/2020 | 95.8 | 97.95 | 94.65 | 97.9 |
| 06/09/2020 | 98 | 98 | 94.25 | 94.45 |
| 06/10/2020 | 96.6 | 97.05 | 93.5 | 95.5 |
| 06/11/2020 | 93.75 | 94.15 | 89.2 | 89.2 |
| 06/12/2020 | 89 | 90.35 | 87.05 | 89.2 |
| 06/15/2020 | 87.5 | 91.5 | 86.1 | 90.85 |
| 06/16/2020 | 92.5 | 94.75 | 91.8 | 93.8 |
| 06/17/2020 | 93.65 | 94.55 | 92.75 | 93.05 |
| 06/18/2020 | 93.15 | 93.15 | 90.55 | 91.2 |
| 06/19/2020 | 92 | 92.25 | 90.7 | 90.85 |
| 06/22/2020 | 90.45 | 91.4 | 88.1 | 89 |
| 06/23/2020 | 89.9 | 91.2 | 89.7 | 90.9 |
| 06/24/2020 | 90.2 | 91.15 | 87.9 | 87.9 |
| 06/25/2020 | 88.1 | 89.45 | 87.15 | 88.55 |
| 06/26/2020 | 88.65 | 90.6 | 88.35 | 88.85 |
| 06/29/2020 | 89 | 90.3 | 88.15 | 89.75 |
| 06/30/2020 | 88.4 | 89.55 | 86.45 | 87.15 |
| 07/01/2020 | 87.2 | 87.3 | 84.85 | 86.95 |
| 07/02/2020 | 87.75 | 93.05 | 87.35 | 91.9 |
| 07/03/2020 | 92.6 | 92.75 | 90.05 | 90.75 |
| 07/06/2020 | 92.4 | 93.6 | 91.25 | 91.85 |
| 07/07/2020 | 91.2 | 92.2 | 91.05 | 91.6 |
| 07/08/2020 | 91.05 | 92.9 | 91.05 | 92.9 |
| 07/09/2020 | 92.95 | 94.4 | 91.75 | 92.25 |
| 07/10/2020 | 92.45 | 93.85 | 91.85 | 91.95 |
| 07/13/2020 | 92.75 | 93.55 | 91.95 | 93.15 |
| 07/14/2020 | 92.15 | 92.25 | 89.6 | 91.75 |
| 07/15/2020 | 92.5 | 94.35 | 91.5 | 93.75 |
| 07/16/2020 | 92.85 | 99.45 | 92.4 | 98.95 |
| 07/17/2020 | 98.9 | 98.9 | 95.9 | 96.25 |
| 07/20/2020 | 96.85 | 99.65 | 95.95 | 99 |
| 07/21/2020 | 100 | 101 | 97 | 97.65 |
| 07/22/2020 | 97.65 | 98.45 | 97.15 | 97.6 |
| 07/23/2020 | 97.75 | 100.2 | 97.35 | 99.3 |
| 07/24/2020 | 99 | 99.65 | 96.2 | 96.55 |
| 07/27/2020 | 96.2 | 96.2 | 94.75 | 95.35 |
| 07/28/2020 | 96.95 | 96.95 | 94.8 | 96.55 |
| 07/29/2020 | 96.9 | 96.9 | 93.7 | 95.65 |
| 07/30/2020 | 94.85 | 96.25 | 92.2 | 95.3 |
| 07/31/2020 | 95.5 | 95.8 | 93.15 | 93.8 |
| 08/03/2020 | 93.7 | 94.7 | 91.55 | 94.25 |
| 08/04/2020 | 94.75 | 95.15 | 93 | 95.15 |
| 08/05/2020 | 95.9 | 97.1 | 95.8 | 96.2 |
| 08/06/2020 | 96.4 | 96.4 | 94.35 | 95.6 |
| 08/07/2020 | 95.4 | 97.35 | 95.05 | 97.3 |
| 08/10/2020 | 97.55 | 98 | 96.55 | 98 |
| 08/11/2020 | 98.45 | 101.5 | 98.3 | 100.5 |
| 08/12/2020 | 101 | 103 | 99.9 | 102.4 |
| 08/13/2020 | 101.9 | 102.5 | 101.2 | 102.1 |
| 08/14/2020 | 102 | 102 | 99.65 | 100.1 |
| 08/17/2020 | 100 | 101.3 | 99.05 | 99.75 |
| 08/18/2020 | 98.7 | 100.7 | 98.1 | 99.9 |
| 08/19/2020 | 100.3 | 100.4 | 98.95 | 100.4 |
| 08/20/2020 | 99.5 | 99.75 | 98.7 | 99.7 |
| 08/21/2020 | 99.7 | 99.85 | 97.65 | 98.85 |
| 08/24/2020 | 99.5 | 102.7 | 99.45 | 102.7 |
| 08/25/2020 | 103 | 103.6 | 100.6 | 101.3 |
| 08/26/2020 | 101.3 | 101.9 | 100.2 | 101.1 |
| 08/27/2020 | 100.4 | 101.3 | 99.65 | 100.9 |
| 08/28/2020 | 101.5 | 101.8 | 99.75 | 101.2 |
| 08/31/2020 | 101.5 | 102.1 | 99.6 | 100.2 |
| 09/01/2020 | 100.7 | 102.3 | 100.1 | 100.7 |
| 09/02/2020 | 101.1 | 103.2 | 100.9 | 103.2 |
| 09/03/2020 | 104 | 105 | 100.7 | 101.5 |
| 09/04/2020 | 100.9 | 102.1 | 97.85 | 98.25 |
| 09/07/2020 | 98.65 | 100.8 | 98.55 | 100.6 |
| 09/08/2020 | 101 | 101.8 | 97.85 | 99.2 |
| 09/09/2020 | 99.8 | 101.4 | 99.2 | 100.7 |
| 09/10/2020 | 100.5 | 101 | 99.35 | 99.5 |
| 09/11/2020 | 99.5 | 100.2 | 98.6 | 99 |
| 09/14/2020 | 100 | 100 | 98.4 | 99 |
| 09/15/2020 | 98.5 | 100.1 | 98.5 | 99.75 |
| 09/16/2020 | 99.15 | 100.3 | 99 | 99.8 |
| 09/17/2020 | 99.35 | 102.5 | 98.75 | 102 |
| 09/18/2020 | 102 | 102 | 98.05 | 98.05 |
| 09/21/2020 | 98 | 98 | 93.5 | 93.8 |
| 09/22/2020 | 94.55 | 95.5 | 93.6 | 94.6 |
| 09/23/2020 | 95.35 | 97.05 | 94.65 | 94.65 |
| 09/24/2020 | 93.8 | 94.85 | 93.35 | 94.35 |
| 09/25/2020 | 93.8 | 94.5 | 91.2 | 92.65 |
| 09/28/2020 | 94 | 95.1 | 93.35 | 94 |
| 09/29/2020 | 93.6 | 94.4 | 92.5 | 93.25 |
| 09/30/2020 | 92.95 | 93.6 | 91.3 | 92.8 |
| 10/01/2020 | 93.6 | 94.1 | 92.35 | 92.5 |
| 10/02/2020 | 91.5 | 93.75 | 90.25 | 93.6 |
| 10/05/2020 | 94.15 | 95.5 | 93.5 | 94.2 |
| 10/06/2020 | 95.2 | 95.8 | 93.9 | 93.9 |
| 10/07/2020 | 94.15 | 95.65 | 94.15 | 94.55 |
| 10/08/2020 | 95.05 | 97.9 | 95 | 97.9 |
| 10/09/2020 | 97.9 | 98.5 | 95.75 | 96.45 |
| 10/12/2020 | 96.65 | 98.55 | 96.25 | 98.45 |
| 10/13/2020 | 97.9 | 98.4 | 96.65 | 97.1 |
| 10/14/2020 | 96.8 | 98.05 | 95.65 | 97.6 |
| 10/15/2020 | 96.5 | 97.4 | 95.65 | 96.55 |
| 10/16/2020 | 97.05 | 97.6 | 96.1 | 97.4 |
| 10/19/2020 | 97.5 | 98.75 | 97.2 | 97.2 |
| 10/20/2020 | 98 | 98.25 | 96.3 | 97.35 |
| 10/21/2020 | 98.05 | 98.75 | 95 | 95.35 |
| 10/22/2020 | 95 | 95.1 | 93.4 | 94.15 |
| 10/23/2020 | 94.2 | 96.3 | 93.95 | 96.1 |
| 10/26/2020 | 95 | 96.7 | 94.65 | 95.05 |
| 10/27/2020 | 95.25 | 95.25 | 91.7 | 92.05 |
| 10/28/2020 | 91.05 | 91.6 | 89.3 | 89.9 |
| 10/29/2020 | 90.45 | 91.1 | 86.7 | 86.9 |
| 10/30/2020 | 86 | 86.7 | 85.15 | 86.7 |
| 11/02/2020 | 87 | 89.4 | 85.7 | 88.7 |
| 11/03/2020 | 89.6 | 91.95 | 89.6 | 91.95 |
| 11/04/2020 | 90.05 | 92.15 | 88.4 | 91.8 |
| 11/05/2020 | 91.65 | 93.9 | 91.65 | 92.8 |
| 11/06/2020 | 92.7 | 95.6 | 88.65 | 89.75 |
| 11/09/2020 | 91.85 | 94.4 | 90.8 | 92.3 |
| 11/10/2020 | 91.65 | 97.4 | 91.5 | 97.4 |
| 11/11/2020 | 97.7 | 99.2 | 95.75 | 99.2 |
| 11/12/2020 | 98.5 | 99.15 | 97.7 | 97.9 |
| 11/13/2020 | 97.7 | 98.55 | 97.15 | 98.25 |
| 11/16/2020 | 99 | 101.3 | 97.8 | 99.15 |
| 11/17/2020 | 99.35 | 99.5 | 96.8 | 98.05 |
| 11/18/2020 | 97.75 | 99.9 | 97.4 | 99.65 |
| 11/19/2020 | 99.6 | 100.6 | 98.65 | 100 |
| 11/20/2020 | 100.3 | 102.4 | 100.1 | 102.4 |
| 11/23/2020 | 102.3 | 102.8 | 99.8 | 99.8 |
| 11/24/2020 | 100.6 | 101.2 | 99.35 | 100.6 |
| 11/25/2020 | 101 | 104.6 | 100.8 | 104.6 |
| 11/26/2020 | 104.9 | 104.9 | 103.5 | 104 |
| 11/27/2020 | 103.8 | 104.8 | 102.9 | 104.1 |
| 11/30/2020 | 105 | 108.7 | 104 | 106.7 |
| 12/01/2020 | 107.7 | 107.8 | 103 | 104.5 |
| 12/02/2020 | 103.5 | 104.5 | 102.2 | 104 |
| 12/03/2020 | 103.7 | 105.7 | 103.3 | 105.5 |
| 12/04/2020 | 105 | 107 | 104.6 | 107 |
| 12/07/2020 | 105.9 | 108.6 | 105.9 | 108.6 |
| 12/08/2020 | 108.6 | 109.9 | 108.3 | 109.8 |
| 12/09/2020 | 110 | 112.3 | 109.8 | 112.2 |
| 12/10/2020 | 112.6 | 114 | 111.8 | 113 |
| 12/11/2020 | 108.1 | 110.2 | 106.1 | 108.7 |
| 12/14/2020 | 109.8 | 111 | 106.8 | 109.3 |
| 12/15/2020 | 109.2 | 110.4 | 108.2 | 110.4 |
| 12/16/2020 | 110 | 114.2 | 110 | 114 |
| 12/17/2020 | 114.5 | 116.7 | 114.1 | 116 |
| 12/18/2020 | 115.7 | 117 | 113.6 | 113.6 |
| 12/21/2020 | 109.1 | 112 | 107.1 | 110.8 |
| 12/22/2020 | 111.6 | 116.2 | 111.2 | 115.7 |
| 12/23/2020 | 116 | 117 | 115.1 | 115.9 |
| 12/24/2020 | 117 | 117 | 114.6 | 114.6 |
| 12/28/2020 | 115.9 | 119.5 | 115.8 | 119 |
| 12/29/2020 | 119.6 | 119.6 | 116.7 | 117.7 |
| 12/30/2020 | 118.2 | 118.2 | 116.8 | 117 |
| 12/31/2020 | 117.1 | 117.7 | 116.3 | 116.7 |