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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 116.723
CLOSE 116.6107

Low

LOW 99.86

High

HIGH 135.15
DATEOPENHIGHLOWCLOSE
01/02/2024134.45135.15130.85131.7
01/03/2024131.5131.7127.1127.2
01/04/2024127.6128.95126.85128.05
01/05/2024127.2127.55124.2126.75
01/08/2024126.65127.05124.25125.8
01/09/2024126127.4125.1127.25
01/10/2024127128.8126.55128.6
01/11/2024128.95130.7127.55128
01/12/2024127.4131.05127.4130.7
01/15/2024130.6131.35126.4127.75
01/16/2024126.5126.65122122.6
01/17/2024120.8121116.4116.75
01/18/2024116.6118.25114.75117.2
01/19/2024118.1118.85115115.5
01/22/2024116.2118.5115.7117.8
01/23/2024118120.9117120.1
01/24/2024121.65122.45120.1120.6
01/25/2024120.3121.15119.4120.6
01/26/2024121.15122.75120.85121.8
01/29/2024121.5122.05119.7121.5
01/30/2024121.65122.2118.3118.35
01/31/2024118.6120.95118.2120.25
02/01/2024118.8120117.4118.45
02/02/2024119.35120.7117.55117.55
02/05/2024117.4118.75115115.1
02/06/2024115115.2112.95114.45
02/07/2024115116.8113.85114.2
02/08/2024114.3115.4112.4112.4
02/09/2024112.4112.85109.4109.95
02/12/2024110113.3110112.45
02/13/2024113114.05110.35110.35
02/14/2024110.05110.9109.4110.1
02/15/2024110.45112.95110.3111.9
02/16/2024110.95111.4108.5109.15
02/19/2024108.9110107.15107.5
02/20/2024107.4109.75106.4108.5
02/21/2024108.5109107.1107.9
02/22/2024108.85109.15105.05106.15
02/23/2024105.6106.2103.35104.65
02/26/2024104.75105101.5101.55
02/27/2024101.55104.3100.8104.25
02/28/2024104.2104.3599.86100.3
02/29/2024101.2104.25100.8103.45
03/01/2024103.05109.55101106.75
03/04/2024107.6110.65107.55110.15
03/05/2024110.5113.35109.8112.15
03/06/2024111.9114111.4112.5
03/07/2024111.95117.95111.95117
03/08/2024117.75117.75113.1113.85
03/11/2024113.5115.7112.2112.8
03/12/2024113.2115111.6111.75
03/13/2024112.2113.9112.05112.3
03/14/2024112.8116.2112.15112.5
03/15/2024112.6115.05112.15112.9
03/18/2024113.3113.5108.95110.5
03/19/2024110.4110.9107.1108.15
03/20/2024107.25109.25107.25108.75
03/21/2024110.1110.8107.75108.25
03/22/2024107.75112.7107.75111.15
03/25/2024109.8111.1109.8110.65
03/26/2024110.5111.6109.25110.85
03/27/2024110.85115.05110.1114.9
03/28/2024112.65113.65111.35112.85
04/02/2024112.5112.6109.7109.9
04/03/2024109.6110.4108.6110
04/04/2024110.7112.4109.7112
04/05/2024110.3111.3107.5107.5
04/08/2024108.3109.3107.5109.1
04/09/2024109111.2107.6110.3
04/10/2024110.7111105.4106.7
04/11/2024106.6110.2106.2107.6
04/12/2024108.2111.3108.2110.1
04/15/2024109.4109.4107.2107.6
04/16/2024106.2107.9105.2107.3
04/17/2024106.8108.7105.7107.6
04/18/2024108.5110107.7108.5
04/19/2024108.4108.7106.7107.2
04/22/2024108109.1106.6107.2
04/23/2024107.2108.9106.5108.7
04/24/2024109109106.9107.4
04/25/2024107107.5104.6104.9
04/26/2024105110.7105109.2
04/29/2024109.5111.6109.4111.5
04/30/2024111.5112.4108.4108.7
05/02/2024109.6112.6109.5111
05/03/2024111.6117.6111.5113.9
05/06/2024114.1115.4113.5114.1
05/07/2024114.2116.6114.2116.2
05/08/2024116.8117.2115.8116.8
05/09/2024117.2118.3114.9117.5
05/10/2024117.8121.6117.8121.2
05/13/2024121.5121.5118.7119.9
05/14/2024120.6122.8120.6121.8
05/15/2024122125.5121.4123.9
05/16/2024125125122.5124.3
05/17/2024123.7123.8122.1122.5
05/20/2024123.6125.2123.4123.5
05/21/2024123123.5121.4123.5
05/22/2024122126.6120.7126.4
05/23/2024126.1126.7123.6124.9
05/24/2024123.4123.5112.9116
05/27/2024116.3120.7115.7120.6
05/28/2024120.7121.3117.9118.8
05/29/2024118.1118.8114.7115
05/30/2024116.4121.2116.4120.9
05/31/2024121.1122117.9117.9
06/03/2024120.1121.6118.8120.6
06/04/2024120.5120.8118.9119.8
06/05/2024120121.5119.3120.3
06/06/2024120.5121.3118.1119
06/07/2024119.9120.7117.4118.6
06/10/2024117.7118.3116.4118.3
06/11/2024118118.6116.4117
06/12/2024116.8119.7115.5117.6
06/13/2024117.2117.9115.6115.9
06/14/2024116.1117.7113.8115.6
06/17/2024116.6116.6110.8111.3
06/18/2024112.8113.7111.1112.8
06/19/2024112.3112.7111.3111.4
06/20/2024112.5114.1111.8113.6
06/21/2024113.5114.5112.1112.4
06/24/2024114.2115.9112.5115.7
06/25/2024115.7116.7113.6115.3
06/26/2024115.8116.2112.4113.3
06/27/2024113.3113.6111.3112.4
06/28/2024112.6112.6110.1110.3
07/01/2024112.9114.8112.3113
07/02/2024107.3108104.8105.6
07/03/2024106.1107.4105.4107.1
07/04/2024107.2108.9106.5108.9
07/05/2024108.6110.2107.1109
07/08/2024108.7111.4108.7109.2
07/09/2024109.3110.2108109
07/10/2024109.8112.1109.6112
07/11/2024113114.7111.5114
07/12/2024114114.6113114.5
07/15/2024113.8113.8111.4111.4
07/16/2024110.9111.7110.4111.2
07/17/2024111.8113.7111.6112.8
07/18/2024113.1115.9113115.9
07/19/2024115.6115.6111.7112.2
07/22/2024113.2113.9112.3112.8
07/23/2024112.7113.1111.3111.9
07/24/2024111.1113.7110.6113.3
07/25/2024112.2115111.3115
07/26/2024114.4117.3114.2117
07/29/2024117.1118.4116.8117.5
07/30/2024116.5123.3116.5117.4
07/31/2024119.2119.8117.1119.5
08/01/2024119.6120.8119119.2
08/02/2024117.7120.7117.7120.7
08/05/2024117.9118.2113.5114.6
08/06/2024114.7116.9113.3113.8
08/07/2024115.3117.5114.4116.9
08/08/2024116.6117.3115.8116.9
08/09/2024117.3118.3115.6115.7
08/12/2024117.3117.3115.6116
08/13/2024116.6118.2116.2118
08/14/2024118.4118.7116.2117.4
08/15/2024117.6118.5117.3117.8
08/16/2024118.1119118.1118.9
08/19/2024119.2123118.8122.5
08/20/2024122.5122.7121.7122.5
08/21/2024122.4122.6120.4121
08/22/2024120.6122.4120.6121.6
08/23/2024122123.6121.8123.5
08/26/2024123.4124.1122.9123.9
08/27/2024123.7124.2122.5123.7
08/28/2024123.8124.2123.1123.6
08/29/2024123.3123.5121.3122
08/30/2024121.4123.2121.4122.3
09/02/2024122124121.3124
09/03/2024123.4125.3123.4123.8
09/04/2024122.7125.2122.2125
09/05/2024124.9129.3124.9127.7
09/06/2024127.9128.7126.2126.2
09/09/2024127128126127.5
09/10/2024127.8128.9125.1125.5
09/11/2024125.5126.7124.5125.4
09/12/2024126.3127.9125.3125.3
09/13/2024125.8128.2125.8127.7
09/16/2024128130.3127.9129.9
09/17/2024130132.3130131.9
09/18/2024131.7131.7130.1130.4
09/19/2024131.1132.1128.4129.1
09/20/2024128.8128.8124.9125
09/23/2024125.7127.2125.2126.7
09/24/2024127.7128.4124.3124.3
09/25/2024123.8125123.4124.8
09/26/2024125.3126.2124.8125.6
09/27/2024126.1127.9126.1127.8
09/30/2024127.3128.1126.3127.5
10/01/2024125.5128.1124.3124.6
10/02/2024124.3125121.6122.5
10/03/2024122.2123121.3122
10/04/2024122.6123.5120.1122.1
10/07/2024122.1122.2120.9121
10/08/2024121.1123.8120.6122.9
10/09/2024122.5124.1122.5124.1
10/10/2024124124.9118.4118.5
10/11/2024118.1119.8118119.5
10/14/2024119.1120.7118.8120.3
10/15/2024121121.6119.5120.6
10/16/2024120.4123.2120.1123.2
10/17/2024123125.4121.7122.5
10/18/2024122.3124.8121.7124.2
10/21/2024124.2125.2122.7123.7
10/22/2024122.7123117.4118.6
10/23/2024119120.8118.8120.1
10/24/2024120.3121.9119.8121.8
10/25/2024121.5123.6121.1123.2
10/28/2024123.6124.4123.1123.7
10/29/2024124124.2120.6120.6
10/30/2024120.2121.6119.8120.4
10/31/2024119.7121.3117.2117.4
11/01/2024117.8119.7117.7118.7
11/04/2024118.6122.3118.6121.7
11/05/2024121122.8120.5120.5
11/06/2024120.4120.4110.2110.8
11/07/2024111.5113.5111.3112.7
11/08/2024112.5114.4112.2112.2
11/11/2024113114.9113113.1
11/12/2024112.2112.8110.5110.5
11/13/2024110.5112.4109.5109.5
11/14/2024110113.8109113.2
11/15/2024113.6117.1113.6116.7
11/18/2024117.5118.9115.7117.1
11/19/2024117.4117.5114.6114.6
11/20/2024114.9116.4114.1115.1
11/21/2024114.9116.7114.8116.2
11/22/2024116.4118.2116118.2
11/25/2024119120.6118.4120.2
11/26/2024119.4120.3118.5119.6
11/27/2024119.3120.7118.9120.4
11/28/2024120.7121.5120.4120.9
11/29/2024120.8121.6119.4120.3
12/02/2024120122.2119.3119.8
12/03/2024120.4121.1117.9118.4
12/04/2024118.3118.3116.6117.4
12/05/2024117.4118.8117117.4
12/06/2024118.4120.3118.3118.3
12/09/2024118118.6117.2118
12/10/2024117.3119.7117.3119.5
12/11/2024119.5119.5115.2115.2
12/12/2024115116113.6114
12/13/2024114.5115.1113.3113.3
12/16/2024113.3113.8110.2111
12/17/2024110.6110.6108.1108.7
12/18/2024108.7111108.7109.7
12/19/2024108108.4106.6107.9
12/20/2024107.1108.9106.1108.9
12/23/2024109.4109.6108.1109.3
12/24/2024109.6110.2109.2110.2
12/27/2024109.6109.9108108.8
12/30/2024108.5108.8107.2107.7
12/31/2024107108.7106.6108.7