Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Acciona, S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.1625
CLOSE 140.2578

Low

LOW 116

High

HIGH 169.7
DATEOPENHIGHLOWCLOSE
01/04/2021116.9118.1116.6117.1
01/05/2021117.3118.1116116.5
01/06/2021117.3119.6116.3119.5
01/07/2021120126.5119.8126.1
01/08/2021127.7128.8126.7127.9
01/11/2021127.1127.6124.2124.6
01/12/2021125.7127124.7125.3
01/13/2021122.9126.7121.8126.7
01/14/2021127127.7125.9126.9
01/15/2021126.6126.9124.6125.7
01/18/2021125.3127.5123.7127.1
01/19/2021127.7129.5126.2128.9
01/20/2021129.4129.8127.5128.7
01/21/2021129130.7128.8128.8
01/22/2021128.7129.4127.1128.8
01/25/2021129.5130.5126.9129
01/26/2021129.7134129.5132.6
01/27/2021133.1133.1120.6123
01/28/2021121.8127.6117.5126.6
01/29/2021125.2125.9123.4123.7
02/01/2021125.1126.1124125.1
02/02/2021125.8127.7125.6126.5
02/03/2021126.7128.3126.7127.6
02/04/2021127.2127.7126.4127
02/05/2021128129.2126.5129
02/08/2021130131.6129.3130
02/09/2021129.7129.7124.8125.6
02/10/2021125.7126.5123.4124.1
02/11/2021124.2125.8124.1124.8
02/12/2021124.6124.7121.9122.9
02/15/2021123.4124.5123.2123.7
02/16/2021124.8128.5123.9125.2
02/17/2021125.7125.7124124.2
02/18/2021131.5139.4130.6138.4
02/19/2021137.2147.1137.2144.2
02/22/2021143.8143.8135.3136.5
02/23/2021136.8137.1127.6133.6
02/24/2021134.3136.9133.4134.4
02/25/2021135.2136.3133.8134.2
02/26/2021133134.9131.7133.4
03/01/2021134.6136.3134.1135
03/02/2021134.6135.3132.7133.1
03/03/2021133.7133.8126.5127.1
03/04/2021127.4128.4124.9126.2
03/05/2021126128.1125.1126
03/08/2021127.5127.5122.8125
03/09/2021125.5131.6125.1129.4
03/10/2021129.3129.7128.2129.4
03/11/2021128.9134.6128.8132.5
03/12/2021132.3132.7129.8131.1
03/15/2021131.8139.5131.8136.3
03/16/2021137137.4135.3136
03/17/2021137137.8134.1135.3
03/18/2021135.8136.5133.1134.2
03/19/2021133.8135.4133135.2
03/22/2021135137.1133.2137.1
03/23/2021136.4138.9134.6138
03/24/2021136.8138.3136138.2
03/25/2021138140.8137.5139.2
03/26/2021139.6141.4138.5140.7
03/29/2021140.6141.4138.7140.8
03/30/2021140.8143.2139.6142.4
03/31/2021142.9145.8141.9142.9
04/01/2021142.4144.2141.9144.1
04/06/2021138.3139.4133.9137.1
04/07/2021138140.2136.8138.2
04/08/2021138.6140.8137.9140.8
04/09/2021141.1141.2139.4140
04/12/2021139.9142.4139.9141.1
04/13/2021141.2141.9138.9140.7
04/14/2021141141.2137.8138.4
04/15/2021138.8139.8138.1138.6
04/16/2021138.7141138.3140.5
04/19/2021139.1141.4139.1140.2
04/20/2021139.8140.4138.4139.8
04/21/2021140.6141.7138.7138.7
04/22/2021139143.7138.8143
04/23/2021142.6144.6142.4144.6
04/26/2021144.4145.5143.7144.5
04/27/2021142.4146.2142.4146.2
04/28/2021146.9146.9144.3145.1
04/29/2021145.4145.9143.5145.3
04/30/2021145146.6143.8144.7
05/03/2021145.6145.8143.2145.6
05/04/2021145.6146138138.1
05/05/2021139.5139.9135.5139.5
05/06/2021139.5139.6134.5136.4
05/07/2021138.8140.3136.6139.6
05/10/2021140140.2137.8138.8
05/11/2021137.8137.8133.3134.1
05/12/2021134.1136.1131.4131.6
05/13/2021130.5131.8128.1131.6
05/14/2021132.7135.6131.1135.4
05/17/2021137137.6134.6135.3
05/18/2021136.1138135.5136.4
05/19/2021135.7137.8135136
05/20/2021136.6138136137.6
05/21/2021137140.1137139
05/24/2021139.1140.7138.5138.6
05/25/2021138.8140.3138139.7
05/26/2021139.2142.4139.2140.9
05/27/2021141.1142.5140.8141.6
05/28/2021141.8143.8141.1141.9
05/31/2021141.9142.2138.1138.1
06/01/2021138.8139.1137.1137.7
06/02/2021138.1138.1134.2134.7
06/03/2021135.2135.7132.8133.8
06/04/2021133.3134.7131.6134.4
06/07/2021134.1139.5133.3137
06/08/2021137.4143137.4140.9
06/09/2021140.8140.8134.5134.8
06/10/2021135135.4131.8132
06/11/2021132132129.9131.3
06/14/2021131.7136.2131.7135.7
06/15/2021136.5137.8135.4136
06/16/2021136139.7136138.6
06/17/2021137138.4135.8137.9
06/18/2021140140128.3128.4
06/21/2021129.3129.8126.3127.4
06/22/2021128.5129.2125.8126.8
06/23/2021127.5128.4125.2125.2
06/24/2021126128.2124.5127
06/25/2021127127125.5126.7
06/28/2021127129.5126.6127.2
06/29/2021127.2128.7125.5127.9
06/30/2021127.5128125.2127.3
07/01/2021127.9129.4125.5129.4
07/02/2021130.5131.8128.5128.8
07/05/2021125.1125.2123.2124.3
07/06/2021123124.9122.5124.8
07/07/2021125.4127.9123.9127.6
07/08/2021126.4127.1123.3124.9
07/09/2021125.8127.6125.3127.2
07/12/2021126.8129.1126.8128.1
07/13/2021128.5129127.6128.6
07/14/2021128.7128.8125.9127.3
07/15/2021127.2127.2125125.7
07/16/2021125.4127.6124.8127
07/19/2021126.1126.1123.8125
07/20/2021125.9126.6124.7125.8
07/21/2021125.9128.8125.9128.3
07/22/2021128.1130.7128.1129.5
07/23/2021130.2132128.2131.5
07/26/2021130.5132.4130.3131.8
07/27/2021132.3133129.3130.5
07/28/2021131132.9130.9131.8
07/29/2021132.9133.7131133.1
07/30/2021133.1133.1126.5129.2
08/02/2021129.3131.1128.4129.7
08/03/2021129.5129.6126.5128.1
08/04/2021129131.3128.2130.5
08/05/2021131.5133.5130.7131.5
08/06/2021132132.3130130.4
08/09/2021132.7134.9132133.2
08/10/2021132.3135.9132.3135.3
08/11/2021135.3136.2134.4135.8
08/12/2021136137.2134.7137.2
08/13/2021136.6138.5136.4137.7
08/16/2021137.5138.3136.6138
08/17/2021137138.7136.7138.3
08/18/2021138141.4137.6141
08/19/2021139.4141.5138.2139.5
08/20/2021139.6139.9137.9139.8
08/23/2021139.6141137.9140.6
08/24/2021141.2141.9140140.7
08/25/2021139.5141.5139.3140.1
08/26/2021139.1139.2136.7136.9
08/27/2021138.2138.7136.8137
08/30/2021137.6139.8137.6137.9
08/31/2021138139.9137.5137.6
09/01/2021139.7141138.6139.8
09/02/2021140142.6139.5142.2
09/03/2021143143.6140.8141.6
09/06/2021141.1142140.4141
09/07/2021140.6141139.3140
09/08/2021139.9141.4137.5141.2
09/09/2021140.9143.5140.1143.4
09/10/2021143.6144142.4143.7
09/13/2021144.6149.5144.6148.1
09/14/2021148.2149.6147148
09/15/2021147148.9145.2146
09/16/2021146.2147137.6141
09/17/2021141.6145.9141.6144.1
09/20/2021142.5142.6139.4139.9
09/21/2021141.1145.7140.2145
09/22/2021145.6146.8143.4144.6
09/23/2021146146.8145.4145.7
09/24/2021145.1148145.1147.2
09/27/2021148.2149144.8149
09/28/2021149.1149.5142.2143.3
09/29/2021144.4147.1143.9144.5
09/30/2021146.4147.2143.1143.2
10/01/2021142144.7140.8143.9
10/04/2021143.3144.9141.8142.2
10/05/2021143.2143.2140142.2
10/06/2021140.8141.4137.9140.9
10/07/2021141.8143.9141.8143.4
10/08/2021142.5144.7142.5144.1
10/11/2021143.8143.8141.3142.5
10/12/2021141145.5140.2145.3
10/13/2021145.3147.9144147.3
10/14/2021148149.6146.8148.3
10/15/2021149.2151.9148.3151.2
10/18/2021150150.8147.3148.7
10/19/2021148.6151.5148.6151.5
10/20/2021151.1156.5150.4156
10/21/2021155.4158.9154.2157.8
10/22/2021158.9162.2157.9161.1
10/25/2021161.6163.5159.3162.6
10/26/2021162.5164.1160.6163.2
10/27/2021162.5165.1162.2164.4
10/28/2021164.3167.1164.3167.1
10/29/2021167167.9164.1165.8
11/01/2021166.1168.9165.9166
11/02/2021166.8168.8165.6166.9
11/03/2021166.8166.8158.3159.5
11/04/2021160.7164.2158.8159.1
11/05/2021160160155.5157
11/08/2021157159.6156.3157.7
11/09/2021157.2159.6156.3157.2
11/10/2021156.5160.6156.5159.7
11/11/2021159.8160.1158.2159.1
11/12/2021159.1160.6157.7159.5
11/15/2021160161.5158.9161.5
11/16/2021161.4162.7160.9162
11/17/2021162.6163.2160.9160.9
11/18/2021160.2160.5156.9158.4
11/19/2021158.6160.5157.8158.8
11/22/2021159.2160.4158.4160.4
11/23/2021159.9161.2156.1159.4
11/24/2021159.2162.4159160.9
11/25/2021161.4163.4161.3163
11/26/2021159161.1156.2159.3
11/29/2021158.5161.1158.5159
11/30/2021158158.5156.3157.5
12/01/2021157.1160.3157.1159.5
12/02/2021157.5159.7154.2155.2
12/03/2021155.9157.7153.9155.2
12/06/2021157159.1156.3158.3
12/07/2021160162.6159.4161.8
12/08/2021161.4163158.4159.1
12/09/2021159.8161.3159.4159.8
12/10/2021159.5160.3158158.7
12/13/2021159.5161.5158.5159.4
12/14/2021160.4160.4155.4156.2
12/15/2021157159.8156.8159.2
12/16/2021160.5162.2159.2160.5
12/17/2021159.5160.9156.2158.6
12/20/2021155.2159.4154.2159.2
12/21/2021161161.9160160.9
12/22/2021161.2165.1161.2164.2
12/23/2021164.9167.2164.1166.7
12/27/2021166.3167.9165.3166.9
12/28/2021166.5168.5166.4167.6
12/29/2021168.4168.5167.1168
12/30/2021168.4169.7167.6168.1