Acciona S.A.

E:ANA 
(MADRID) 
 

History: Acciona S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
103.60
104.60
103.10
104.40
118,582
104.20
0
13/06/2019
102.30
104.40
102.20
103.70
109,515
103.70
0
12/06/2019
101.00
102.40
101.00
102.30
63,128
101.80
0
11/06/2019
100.70
102.00
100.20
101.50
89,959
101.50
0
10/06/2019
102.00
102.50
100.00
100.50
65,564
100.50
0
07/06/2019
102.20
102.80
101.30
102.10
105,772
102.00
0
06/06/2019
100.90
102.60
100.80
102.00
132,821
102.00
0
05/06/2019
99.60
100.90
98.95
100.60
117,486
100.20
0
04/06/2019
97.65
99.75
97.05
98.85
248,024
98.96
0
03/06/2019
95.20
98.10
94.35
97.90
148,352
96.90
0
31/05/2019
95.10
96.05
93.85
95.85
92,540
94.93
0
30/05/2019
95.30
96.65
94.85
95.25
68,547
95.75
0
29/05/2019
95.85
95.85
94.70
95.55
84,712
95.34
0
28/05/2019
97.35
97.90
95.85
95.85
97,505
96.37
0
27/05/2019
96.20
97.80
96.15
96.95
45,259
97.01
0
24/05/2019
94.70
96.75
94.40
95.95
84,962
96.07
0
23/05/2019
95.70
95.95
94.90
94.90
96,283
95.20
0
22/05/2019
96.75
97.30
95.75
96.40
64,312
96.60
0
21/05/2019
95.70
96.65
95.40
96.60
65,983
96.40
0
20/05/2019
95.15
96.45
95.00
95.70
78,454
95.60
0
17/05/2019
95.25
95.55
94.20
94.90
83,261
94.90
0
16/05/2019
96.50
97.15
93.90
94.50
139,760
95.00
0
15/05/2019
98.20
98.65
96.20
97.35
79,731
97.46
0
14/05/2019
95.75
98.20
95.50
98.10
98,947
97.30
0
13/05/2019
97.30
98.20
94.90
95.60
156,307
96.20
0
10/05/2019
101.50
101.80
96.00
97.95
229,867
98.26
0
09/05/2019
99.85
101.10
99.70
101.00
85,788
100.50
0
08/05/2019
100.00
100.40
99.45
99.80
94,774
99.90
0
07/05/2019
98.90
101.00
98.90
99.85
102,944
99.87
0
06/05/2019
100.70
100.80
98.40
99.25
111,292
99.50
0
03/05/2019
101.00
101.70
100.90
101.20
67,698
101.20
0
02/05/2019
102.60
103.10
100.40
100.40
127,618
101.00
0
30/04/2019
102.80
103.30
102.30
103.30
88,175
102.90
0
29/04/2019
102.00
102.60
100.40
102.60
144,134
102.00
0
26/04/2019
103.00
103.10
101.90
102.60
70,877
102.60
0
25/04/2019
101.70
103.20
101.70
102.90
88,678
102.80
0
24/04/2019
101.50
102.00
100.10
102.00
87,157
101.50
0
23/04/2019
102.00
102.40
100.70
101.90
76,554
101.60
0
18/04/2019
100.50
102.10
100.50
101.90
83,548
101.60
0
17/04/2019
102.60
102.60
99.50
100.90
194,067
100.80
0
16/04/2019
102.80
103.80
102.50
103.00
127,645
103.00
0
15/04/2019
103.50
104.50
102.80
103.40
138,003
103.40
0
12/04/2019
105.10
105.70
103.00
103.00
142,693
103.50
0
11/04/2019
105.20
105.90
104.00
105.30
101,001
104.90
0
10/04/2019
103.90
106.60
103.90
105.20
282,571
105.20
0
09/04/2019
104.40
104.90
102.50
103.60
205,168
103.50
0
08/04/2019
104.00
104.70
103.40
104.50
91,482
104.00
0
05/04/2019
105.70
105.90
102.10
103.90
190,039
103.70
0
04/04/2019
103.00
105.90
103.00
105.70
209,996
105.10
0
03/04/2019
102.30
103.00
101.00
103.00
111,939
102.50
0
02/04/2019
99.35
102.30
99.35
101.50
210,745
101.00
0
01/04/2019
100.00
100.10
98.00
99.30
157,781
98.90
0
29/03/2019
100.50
101.60
99.16
99.30
150,416
100.10
0
28/03/2019
99.00
100.20
99.00
99.98
112,222
99.84
0
27/03/2019
98.70
99.50
98.40
99.14
109,198
99.04
0
26/03/2019
97.72
99.30
97.72
98.70
94,271
98.60
0
25/03/2019
97.66
97.90
94.62
97.62
160,049
97.10
0
22/03/2019
98.72
98.72
97.60
98.06
127,996
98.02
0
21/03/2019
96.54
98.26
96.50
97.96
97,410
97.53
0
20/03/2019
95.00
96.76
94.30
96.40
112,303
96.00
0
19/03/2019
94.46
95.98
94.36
95.20
276,680
95.30
0
18/03/2019
93.84
94.90
93.44
94.82
171,354
94.36
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 June 2019 12:33:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-17 13:33:40 - 2019-06-17 12:33:40 - 1000 - Website: OKAY