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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.5651
CLOSE 149.7875

Low

LOW 103.2

High

HIGH 203
DATEOPENHIGHLOWCLOSE
01/02/2025109.2111.8109111.8
01/03/2025112.5113.9111.8113.5
01/06/2025114114111.5112.9
01/07/2025112.8114.2112.2112.4
01/08/2025112.2112.3108.7110.4
01/09/2025110111.4109.8110.2
01/10/2025110110.1105.8106.2
01/13/2025106.5108.1105.9106
01/14/2025107107.2105.7107
01/15/2025108112.9108112.2
01/16/2025112.6113109.9110.5
01/17/2025111.8113.6111.2111.5
01/20/2025111.2112.5110.2112
01/21/2025110.8111.8108.1111.5
01/22/2025111.2111.2107.3108.1
01/23/2025108.1108.9105.9107.6
01/24/2025108.7109.2107.7108.2
01/27/2025108.2110.8108.2108.4
01/28/2025107.7111.4107.1108.9
01/29/2025109.6109.6106.8107.7
01/30/2025108109.3107.4109.3
01/31/2025109.5109.7108.1108.9
02/03/2025108108.1106.2106.6
02/04/2025106.4108.5106.1108.5
02/05/2025108.8110107.9109.8
02/06/2025109.4110.7108.7108.7
02/07/2025108.7110.3107.7107.9
02/10/2025108.1109.7108.1109.7
02/11/2025109.5110.2108.8109.4
02/12/2025109.3110.9107.6109
02/13/2025109.4110.9108.4110.9
02/14/2025110.7111.2109.8110.1
02/17/2025109.5110.4108.7109.5
02/18/2025109.2109.9108.6109.4
02/19/2025109.1110.6108.3109
02/20/2025109.6110.4108.6109
02/21/2025109.2109.9108.3109
02/24/2025109.7112.8109.5112.5
02/25/2025112.5113.9111.9113.9
02/26/2025114117.7113.9117
02/27/2025116.6116.6112.5115
02/28/2025116.8119.7114118.7
03/03/2025119119.6116.3118.5
03/04/2025117.3119115.9115.9
03/05/2025117118.5115.6117.5
03/06/2025117.5119.5117119
03/07/2025118.8119.4117.3118.9
03/10/2025119.5120.1117.2118.5
03/11/2025119.4120.9117.5117.5
03/12/2025118119.8117.3118.6
03/13/2025118.6120.9118.3120
03/14/2025119.9121.8119.2120.2
03/17/2025121.2123.3121.2123
03/18/2025123.8126.1123.1126
03/19/2025126.3127.2125.3126.7
03/20/2025126.4128125126
03/21/2025126.5127.1124.3124.8
03/24/2025124.6125.8121.1121.5
03/25/2025121.2123.5121.1122.1
03/26/2025122.1123.1121.7122.1
03/27/2025121.8122.3120.3121
03/28/2025120.9123.6120.5122.9
03/31/2025122.6123.8119.8120.8
04/01/2025121.1122119.3121
04/02/2025120.4121.8120121.4
04/03/2025120.1124.9119.7124.4
04/04/2025124.7124.8113.4114.8
04/07/2025110.1114.1104.7106.6
04/08/2025108.5110105.5108.7
04/09/2025105.9106.6103.2105.2
04/10/2025117.7117.7110.2111.4
04/11/2025112.7113.1110.1112.2
04/14/2025113.6114.5112.2112.8
04/15/2025113.3116.5113.3116.1
04/16/2025116.5117.1115.5115.9
04/17/2025116116.7112.3116.1
04/22/2025115.5118.9115.5118.9
04/23/2025120121.8119.4121
04/24/2025121.1123.7120.9122.5
04/25/2025122124.8122124.2
04/28/2025125126.9125126.6
04/29/2025126.9127.9126.7126.7
04/30/2025127.2128.4126.2128.4
05/02/2025128.7129.9126.8127.6
05/05/2025127.7130127.7129.6
05/06/2025130.2130.9126.6126.9
05/07/2025127.3128.2125.1125.1
05/08/2025125125.4122.6122.6
05/09/2025123.2127.5123.2125.9
05/12/2025126.7128.2125.8127.2
05/13/2025128132.8128129.8
05/14/2025130.2131.8129.7130.8
05/15/2025131.3131.5126.4131
05/16/2025131.3135131.2134.9
05/19/2025133.2134.1130.1132.4
05/20/2025133.2136.8133.2135.7
05/21/2025135.4136.6134.8135.6
05/22/2025134.9135133.2134.9
05/23/2025135.5135.6132.2134.7
05/26/2025135.4137.9135.4137.8
05/27/2025137.5137.6135.5135.6
05/28/2025135.8135.9134.5135.5
05/29/2025136138.7135.6138.3
05/30/2025138.9143138.4142
06/02/2025141.6143.4141.1142.8
06/03/2025145.7151.2144.6149.7
06/04/2025151.3154149.8150.7
06/05/2025151152.9148.7149.7
06/06/2025150.7151.9148.6149.1
06/09/2025149.6150.3148.2148.9
06/10/2025149150.8148.3148.8
06/11/2025149149.4147.6148.4
06/12/2025148.1149.3147.8148.4
06/13/2025144146.7140.8145.2
06/16/2025144.7148.5144.6147.9
06/17/2025146.8147.1145.4146.5
06/18/2025146.4147145.4145.7
06/19/2025144.6146143.9145.2
06/20/2025145.4148.3145.3146.9
06/23/2025146.3149.2145.6148.9
06/24/2025150.7151.5149150.6
06/25/2025151.4152.4150.4150.4
06/26/2025151153.3150.3150.5
06/27/2025151.2154.7150.2154.1
06/30/2025155.2155.3152.3152.8
07/01/2025154.2154.8153.5154.1
07/02/2025155157.1154.5156.4
07/03/2025157.4160.4157.2159.9
07/04/2025159.8162159161
07/07/2025161.2161.9158.1159.2
07/08/2025154154.9151.5152
07/09/2025153154.7152.3154.7
07/10/2025155.3155.9153.5154.1
07/11/2025152.6154.6151.4154.6
07/14/2025153.5155.5153.4155.3
07/15/2025155.5157.6155.5156.8
07/16/2025156158.3155.9155.9
07/17/2025156.5160.2156.5159.2
07/18/2025160.1160.9159.3160.5
07/21/2025160.9164.2160.8164.2
07/22/2025163.2168.5162.5168.5
07/23/2025168.7168.9164.4165.3
07/24/2025165.7169.4164.2169.4
07/25/2025169.5172.3168.5172.3
07/28/2025174.2177.7171.9172.9
07/29/2025171.2171.5166.3167.4
07/30/2025164.6169.1164168.4
07/31/2025169.1170.1167.5168.2
08/01/2025167167.4164.1164.8
08/04/2025164.9166.6164.4166.4
08/05/2025167.9168.2166.1167.7
08/06/2025168.5170.4167.2170.1
08/07/2025170.7170.7168170.2
08/08/2025170.6172.8170.5171.8
08/11/2025170.8171168.5171
08/12/2025171.4172.8170.4171.1
08/13/2025173173.1171.5172.4
08/14/2025172.4173.5172.1173.5
08/15/2025174174.7172.7174.4
08/18/2025175177.4174.1174.9
08/19/2025174.4175.4173.6175.4
08/20/2025175.4177.8175.2177.5
08/21/2025177.1178175.6176.9
08/22/2025175.5179175.5178.6
08/25/2025178.5178.6172.1173.5
08/26/2025173.1175.2172.6174.3
08/27/2025173.6177173.6174.5
08/28/2025174.2174.7171.2173.3
08/29/2025173.8173.8169.2169.2
09/01/2025169.2169.5167.1167.7
09/02/2025167.2168164.1164.3
09/03/2025165165.7163.7165.1
09/04/2025165.2166164.4165.2
09/05/2025166.2169.4166.1167.7
09/08/2025168.1169.8167.5169.4
09/09/2025169.2170.4165.7166.7
09/10/2025167.9170.3166.3169.3
09/11/2025169.6170.7167.3169.1
09/12/2025169.7170.2165.2166.8
09/15/2025167.5168.8166.1168.6
09/16/2025165166.2163.7166.2
09/17/2025165.4169.8165.2169.5
09/18/2025169.5170.1167.5168.2
09/19/2025167.8169.6164.5166.2
09/22/2025165.7169165.7168.9
09/23/2025169172.4169170.9
09/24/2025171.8172.9170.8172.2
09/25/2025172.5172.5169169
09/26/2025169.8171.2168.2169.9
09/29/2025170.2171.2168169.3
09/30/2025170171.2167.5170.9
10/01/2025171174.3169.1174.2
10/02/2025174.3175172.2173.7
10/03/2025174.5176173.5175.5
10/06/2025174.7179.3174.7178.4
10/07/2025178.5180.1177.1178.7
10/08/2025179.5183.2179.5181
10/09/2025181.5186.6181186
10/10/2025185.4186.6182.6182.6
10/13/2025182.7184.8181.7183.9
10/14/2025183183.9179182
10/15/2025182.7185.9182185.9
10/16/2025187188.7185.9188.7
10/17/2025187.3188.8183.8186.3
10/20/2025187.3189.8186.5187.8
10/21/2025188189.3186.1186.5
10/22/2025187.3192.1186.9187.8
10/23/2025186.6190.9186.6190.5
10/24/2025190.9191.3188.3191.3
10/27/2025191.2191.4188.7190
10/28/2025192.6197.6192.4195.8
10/29/2025195.9196.2193.5194.2
10/30/2025192.9195191194.5
10/31/2025195.2196.3191.5192
11/03/2025191.9194.4191.1194.3
11/04/2025191.8199.1190.5199.1
11/05/2025197.1202.4195.9198.2
11/06/2025198198.1194.4195.9
11/07/2025196.7198.7194.4194.9
11/10/2025196.5199.8196.2198.5
11/11/2025199199.1193.8195.1
11/12/2025196.9201.2196.7201.2
11/13/2025201.6203198.1198.1
11/14/2025195195175.7183
11/17/2025183183.7178.5181.3
11/18/2025178.3182.4177179.8
11/19/2025179180.2174.1176.9
11/20/2025178.2179.7174.1174.1
11/21/2025166.8173.2165169.1
11/24/2025168.4170.9166.7170.9
11/25/2025171.9171.9167.2169.2
11/26/2025171.5174.4171.3173.2
11/27/2025173.7175.6172.6174.2
11/28/2025175.2175.2171.1172.9
12/01/2025171.2172.6169.1170
12/02/2025169.9173.9169.5172.3
12/03/2025172.3173.4170.5170.8
12/04/2025172.4175.5171.8175
12/05/2025175.5175.8173.4174.1
12/08/2025174.7177.9174.7176.7
12/09/2025176.7179.2175.1176.6
12/10/2025175.3178.4175.3176.8
12/11/2025177.4177.4175.2176.4
12/12/2025177.8180.2176.8178.9
12/15/2025179.7182.9179.1182
12/16/2025181.5186.4181.5184.3
12/17/2025184.1184.8180.2181.7
12/18/2025180.7182.3179.8181.4
12/19/2025181.9187.9181.6186.5
12/22/2025186.2186.4182.5185.4
12/23/2025185.4186.2184.2184.2
12/24/2025184184.7183.8184.4
12/29/2025183.5185.9182.8185.9
12/30/2025185186.4184.4186.1
12/31/2025185185.9184.6185.9