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
23/08/2019
96.70
96.80
94.80
95.05
62,941
95.53
0
22/08/2019
96.00
96.80
95.70
95.85
73,656
96.10
0
21/08/2019
96.00
96.90
95.55
96.35
54,105
96.25
0
20/08/2019
94.90
96.40
94.75
96.05
75,121
95.74
0
19/08/2019
94.30
95.10
93.65
95.00
52,131
94.50
0
16/08/2019
91.60
93.35
91.60
93.35
79,450
93.00
0
15/08/2019
91.55
92.20
90.40
91.35
71,948
91.41
0
14/08/2019
91.10
91.80
90.50
91.55
93,429
91.22
0
13/08/2019
88.55
91.05
88.25
90.95
86,480
90.09
0
12/08/2019
91.05
91.55
89.40
89.55
79,999
90.01
0
09/08/2019
91.40
91.65
90.10
90.15
77,221
90.48
0
08/08/2019
91.00
91.95
90.45
91.70
95,707
91.30
0
07/08/2019
91.00
91.60
90.35
90.35
123,036
90.83
0
06/08/2019
91.00
92.05
90.30
90.45
157,853
90.99
0
05/08/2019
93.75
93.85
90.55
91.65
135,799
91.73
0
02/08/2019
96.15
97.20
93.60
94.20
142,424
94.70
0
01/08/2019
96.10
97.65
95.65
96.90
115,618
96.80
0
31/07/2019
95.60
96.30
93.50
96.30
171,601
95.30
0
30/07/2019
98.35
98.60
93.30
96.25
254,659
95.50
0
29/07/2019
99.25
100.20
98.45
99.70
45,677
99.40
0
26/07/2019
101.10
101.30
99.10
99.35
64,934
99.75
0
25/07/2019
101.30
103.50
100.70
100.90
102,970
102.00
0
24/07/2019
99.30
101.20
99.30
100.90
115,198
100.70
0
23/07/2019
99.25
100.70
98.85
99.30
85,076
99.70
0
22/07/2019
98.15
99.20
97.35
99.20
51,113
98.50
0
19/07/2019
99.35
99.55
97.65
98.10
85,766
98.30
0
18/07/2019
98.00
99.00
96.70
99.00
75,115
98.00
0
17/07/2019
99.80
99.95
98.55
99.05
58,515
99.22
0
16/07/2019
98.55
99.70
97.95
99.70
102,953
99.00
0
15/07/2019
98.10
99.25
97.55
98.75
99,343
98.50
0
12/07/2019
97.60
98.10
96.60
98.10
55,270
97.60
0
11/07/2019
97.50
98.30
97.10
97.80
101,032
97.70
0
10/07/2019
96.40
97.65
95.60
97.55
71,847
97.12
0
09/07/2019
95.95
96.95
95.65
96.70
66,191
96.30
0
08/07/2019
96.00
97.10
95.75
96.25
74,557
96.25
0
05/07/2019
97.10
98.45
96.00
96.65
87,372
97.09
0
04/07/2019
98.50
98.50
96.40
97.10
58,739
97.10
0
03/07/2019
97.40
98.60
97.35
97.95
78,387
98.06
0
02/07/2019
94.85
97.40
94.85
96.95
71,540
96.52
0
01/07/2019
95.25
95.75
94.50
95.60
62,322
95.30
0
28/06/2019
95.35
95.80
93.70
94.40
128,599
94.60
0
27/06/2019
96.50
96.55
94.60
95.00
117,172
95.00
0
26/06/2019
100.10
100.20
98.95
99.90
116,898
99.80
0
25/06/2019
98.95
100.50
98.45
100.20
76,902
100.00
0
24/06/2019
101.20
101.60
99.05
99.25
92,599
99.75
0
21/06/2019
102.90
103.10
100.30
100.30
368,958
100.50
0
20/06/2019
102.20
103.20
102.20
102.70
78,181
102.70
0
19/06/2019
102.90
102.90
101.10
102.00
71,820
102.00
0
18/06/2019
102.00
103.40
100.40
102.50
74,946
102.50
0
17/06/2019
104.10
104.20
101.70
101.70
79,786
102.40
0
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

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.
 
25 August 2019 00:01:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-25 01:01:35 - 2019-08-25 00:01:35 - 1000 - Website: OKAY