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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.8171
CLOSE 177.9

Low

LOW 128.4

High

HIGH 211
DATEOPENHIGHLOWCLOSE
01/03/2022168.1172.6168.1170.6
01/04/2022171.9172.7170172.7
01/05/2022171.5172167168.1
01/06/2022167.1167.1163.6165
01/07/2022165.4166.5164164.9
01/10/2022165.5166.1162.7163.6
01/11/2022164.8164.9158.1159.7
01/12/2022159.5160.4155.2159.2
01/13/2022159.1161.4157.8159.7
01/14/2022158.8158.8156.6156.8
01/17/2022157.2157.4155.1155.5
01/18/2022155.5155.7151.4153
01/19/2022150.9153.7150.3152.4
01/20/2022152.4155.7152155.3
01/21/2022153.1153.9151.3152.5
01/24/2022151.2152.8146.9148.3
01/25/2022148.8151148.5148.6
01/26/2022149.5154.4149.5152.5
01/27/2022150.3155.6149.7154.7
01/28/2022154.1155.5151.4153.8
01/31/2022155156153.9154.3
02/01/2022153.3157.3145.4149.7
02/02/2022151153.4148152.3
02/03/2022152.3153.8150.2150.2
02/04/2022151.2151.6146148.9
02/07/2022149149.5146.9147.5
02/08/2022147.6149.5144.6146.2
02/09/2022147.3150.8147.3150.1
02/10/2022151151.2143.3144.6
02/11/2022143.3145.6141.9144
02/14/2022141.8141.8138.6139
02/15/2022138.1142.2137.2142.2
02/16/2022142.7144.5142.1142.8
02/17/2022143.2144.6142.1143.2
02/18/2022143143.8139.6139.6
02/21/2022141.4141.4136.3138.4
02/22/2022134.9138.2133.5137.2
02/23/2022137.8137.9133.4134.1
02/24/2022129.6141.6128.4140
02/25/2022143.9149.3139.4147.1
02/28/2022145154.3144.6153.1
03/01/2022151.6153147.5147.5
03/02/2022146.4148.5143.4145.7
03/03/2022144147.1140.9141.3
03/04/2022140143.2137.9139.3
03/07/2022135.5147.8135.2145.9
03/08/2022143.3154143.2150
03/09/2022152157.2151.1156.1
03/10/2022155.4159.3153.9155.2
03/11/2022157164.2156.8161.3
03/14/2022162.6165.3157.7158
03/15/2022157162155.6160.6
03/16/2022163163.9158159.7
03/17/2022161.8164.6159.9163.3
03/18/2022163165161.8163.9
03/21/2022163.9166.8162.7164.6
03/22/2022164.8166.2162.8165.6
03/23/2022166.6167161.2161.6
03/24/2022163.9164.9161.6164.8
03/25/2022165.4167.3163.7166.1
03/28/2022166.1171.8166.1170.7
03/29/2022171.1173.1168.4169.6
03/30/2022167.2170.4167.2169.8
03/31/2022169.5174.1169.5173.5
04/01/2022172.2176.6172.2175.8
04/04/2022177178.3175.1177.6
04/05/2022179.4184.7175.3183
04/06/2022182.1185.7180.9185.7
04/07/2022186.3190.6184.9187
04/08/2022189192.1187.3192
04/11/2022191.9193.4188.3191.7
04/12/2022189.1193.2187.4192.2
04/13/2022192.4194.3188.7189.9
04/14/2022189.2194.7188.8193.2
04/15/2022189.2194.5188.8193.2
04/19/2022193196.5192.3196.5
04/20/2022195197192.7195.8
04/21/2022195.3196.8190.8191.4
04/22/2022190192.8188.8188.8
04/25/2022187.2193.4186.9190.7
04/26/2022190.2192.3187.9189.5
04/27/2022189.5193.2187.8192.5
04/28/2022189.3194.3189.3191.7
04/29/2022192192187.4187.5
05/02/2022186.8189.4183183.7
05/03/2022185186.5183.7186.5
05/04/2022185187.2184.9186
05/05/2022187.8188.1181.7181.7
05/06/2022181182.4179.1179.9
05/09/2022178179.5172.6173.8
05/10/2022174.5178.4173.5176.4
05/11/2022178.7181.1176180.5
05/12/2022178180.2174.5176.7
05/13/2022178.4181.4176.6180.3
05/16/2022181.8183.8180.4181.9
05/17/2022180.7182.9179.5181.9
05/18/2022182.6183.9179.4180.2
05/19/2022179.7182.4178.9181.6
05/20/2022183.8185.3182.9183.1
05/23/2022184.4185.6182.9184.7
05/24/2022183.7188183.7187.7
05/25/2022189.3191.2185.6186
05/26/2022188.1190186.4189.6
05/27/2022190.2191.6184.5184.5
05/30/2022186.6186.6178.9179.9
05/31/2022180183177.6179.5
06/01/2022183.1188.5183.1185.7
06/02/2022188188.6184.9186.8
06/03/2022188.8189.4186.8188.5
06/06/2022189.4190186.2189.5
06/07/2022187.4191.4187.4191.4
06/08/2022192192186.6187.8
06/09/2022187.4189.4186188
06/10/2022188.9188.9182.1183.9
06/13/2022181.9183.9180.1182
06/14/2022182.3184.2176.8177.2
06/15/2022180180.7175.9179.4
06/16/2022179.1181.1176.4179.3
06/17/2022178.7178.7174.4176.6
06/20/2022176.5179.7176.5178.8
06/21/2022178.5178.8172173.8
06/22/2022173.8173.9168.2170.3
06/23/2022170.5173.5168.7171.8
06/24/2022175.1178173.6177.5
06/27/2022177.1178.8172.5175.9
06/28/2022178178175.1176.3
06/29/2022178.9178.9173.3176
06/30/2022174.2179.7172.7175.5
07/01/2022174.7179.6173.6179
07/04/2022179.7181.9178.6180.2
07/05/2022177.3177.3173.4174.3
07/06/2022176.2181174.4180.2
07/07/2022181.8185.8181.4185.7
07/08/2022185.5191185.1189.8
07/11/2022188.8193.2185.7192.1
07/12/2022191.3195.9189.4190.2
07/13/2022188.8191.2185.7188.3
07/14/2022187.5188.3175.3176.7
07/15/2022177.3182.2176.7181.6
07/18/2022183.3185.2180.7183.1
07/19/2022182.2185.5182.2183
07/20/2022181.2182.5178.6179
07/21/2022178.8183.3178.5180.6
07/22/2022181.1184.7179.9184.7
07/25/2022184.6188.7184.4187.9
07/26/2022187.8191.9187.6190.8
07/27/2022191.1193.1188.6192.2
07/28/2022192.4195.6186.3194.2
07/29/2022195.7202.6194.5200.6
08/01/2022199.6200.4193.5195.7
08/02/2022195.1201.4194.5200.8
08/03/2022199.7201.4194.3195.7
08/04/2022195.9196.9190.5195
08/05/2022195.6199.1194199.1
08/08/2022199.8201.8197.4200.6
08/09/2022200.6204199.7203.2
08/10/2022203203.2200.4201
08/11/2022201.8202.4199.9201.2
08/12/2022201.4202.2199199.5
08/15/2022199.8204.6199.8203.8
08/16/2022204.8207.4204.6207.2
08/17/2022207.2209.4206207.6
08/18/2022207.2208204.4205.6
08/19/2022204.8207.8204.2207
08/22/2022206.6211205.8210.2
08/23/2022210.6211205.4205.8
08/24/2022205.6209205.2207.6
08/25/2022208209.4206.8208.2
08/26/2022209.4210.4205.6206
08/29/2022204.6205200.4201.6
08/30/2022201.8203.8197197.2
08/31/2022197.3198.1192195.1
09/01/2022193.6196.7191.4195
09/02/2022196196.1190.6194.6
09/05/2022192.1194.7190.3193.8
09/06/2022193.6195.1192.1194.3
09/07/2022193.3204191.9198.6
09/08/2022200.6201.6194.6200.2
09/09/2022197.5202.2196.5199.7
09/12/2022200201.6198.8200.8
09/13/2022201.8205.6200.6202
09/14/2022201.8205.2200204.4
09/15/2022204.2205.4202.4203.2
09/16/2022203205.2202.2202.2
09/19/2022201.4201.6195199.4
09/20/2022196199.7192.9193.4
09/21/2022194198.3191.7197.2
09/22/2022195.9196.3191.3191.6
09/23/2022191.4191.8182.7187.1
09/26/2022186.5186.6181.2182.8
09/27/2022183.5187.2183184.2
09/28/2022182.3185.3178.2183.7
09/29/2022183.7183.8177.1178.7
09/30/2022179.5180.6177.4180.6
10/03/2022179.2183.8178.2183.8
10/04/2022185185.3181.1182
10/05/2022180182.4179.9181.9
10/06/2022182.2184179.5181.5
10/07/2022180181.8178.6179
10/10/2022178178173.7174.9
10/11/2022174.8175.6170.2171.7
10/12/2022172.3172.3165.8167.3
10/13/2022166166.9161.4164.1
10/14/2022167.3169.7164.1164.9
10/17/2022165.6168.8164.3167.3
10/18/2022168.7171167169.7
10/19/2022170.4170.6165.5167.4
10/20/2022167168.3164.6167.7
10/21/2022166.5167.3163.6166.2
10/24/2022167.9172.8167.9170.7
10/25/2022171176.4170.2175.9
10/26/2022175.5180.4175.1180
10/27/2022180185.1176.8184.1
10/28/2022183.5186.2181.8185.2
10/31/2022185.6186.5180.2182.1
11/01/2022182.1185.8181.1184
11/02/2022183.8184.9182184.4
11/03/2022182.3183.5179.7182.5
11/04/2022184185.1180.9182.6
11/07/2022181.6184.8181.3181.8
11/08/2022181.2181.5178.2181
11/09/2022180.4182.9179.1182.8
11/10/2022182.6190.9181.6190
11/11/2022191192185187.5
11/14/2022188188.7185.7186.6
11/15/2022187.9189.5187187.6
11/16/2022188.6189.4187.1187.9
11/17/2022187.5188.6184.6186
11/18/2022187.6188.2178.1180.4
11/21/2022178.7181.5176.6179.4
11/22/2022179.2182.3179.1181.1
11/23/2022182182.8178.7182.1
11/24/2022183.7186.9183.4186.6
11/25/2022186187.9184.8187.6
11/28/2022186.9187.8183.6184.5
11/29/2022183.6185179.3181.3
11/30/2022181.3186.6181.3186.4
12/01/2022187.5190.7186.9189.6
12/02/2022185.4187.2180180.4
12/05/2022179.9182.5178.5181.4
12/06/2022181.1182.8180.1182
12/07/2022182.3183.8181.1182.7
12/08/2022182.7183176.2176.3
12/09/2022176.4178.6175.1178.3
12/12/2022177.7183.9177.4183.2
12/13/2022183.6184.1175.6181.1
12/14/2022180183.6180183.6
12/15/2022182.3182.7177.7178.5
12/16/2022177.9179173.7174.8
12/19/2022174.9176.3173.8174.3
12/20/2022172174.8170.3174.4
12/21/2022174.9174.9172.6174.1
12/22/2022174.8175.4172.3172.9
12/23/2022172.5172.5170.4172.2
12/27/2022173.6174.6172172.9
12/28/2022173174.4172.3172.5
12/29/2022173.5174.1171173.9
12/30/2022174.1174.1171.7171.9