Acciona

ANA
🏛️ spain →
174.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 168.40 169.70 167.60 168.10 0.0M
2021-12-29 168.40 168.50 167.10 168.00 0.0M
2021-12-28 166.50 168.50 166.40 167.60 0.0M
2021-12-27 166.30 167.90 165.30 166.90 0.0M
2021-12-23 164.90 167.20 164.10 166.70 0.1M
2021-12-22 161.20 165.10 161.20 164.20 0.1M
2021-12-21 161.00 161.90 160.00 160.90 0.1M
2021-12-20 155.20 159.40 154.20 159.20 0.1M
2021-12-17 159.50 160.90 156.20 158.60 0.1M
2021-12-16 160.50 162.20 159.20 160.50 0.1M
2021-12-15 157.00 159.80 156.80 159.20 0.1M
2021-12-14 160.40 160.40 155.40 156.20 0.1M
2021-12-13 159.50 161.50 158.50 159.40 0.1M
2021-12-10 159.50 160.30 158.00 158.70 0.1M
2021-12-09 159.80 161.30 159.40 159.80 0.0M
2021-12-08 161.40 163.00 158.40 159.10 0.1M
2021-12-07 160.00 162.60 159.40 161.80 0.1M
2021-12-06 157.00 159.10 156.30 158.30 0.1M
2021-12-03 155.90 157.70 153.90 155.20 0.1M
2021-12-02 157.50 159.70 154.20 155.20 0.1M
2021-12-01 157.10 160.30 157.10 159.50 0.1M
2021-11-30 158.00 158.50 156.30 157.50 0.2M
2021-11-29 158.50 161.10 158.50 159.00 0.1M
2021-11-26 159.00 161.10 156.20 159.30 0.1M
2021-11-25 161.40 163.40 161.30 163.00 0.1M
2021-11-24 159.20 162.40 159.00 160.90 0.1M
2021-11-23 159.90 161.20 156.10 159.40 0.1M
2021-11-22 159.20 160.40 158.40 160.40 0.1M
2021-11-19 158.60 160.50 157.80 158.80 0.1M
2021-11-18 160.20 160.50 156.90 158.40 0.1M
2021-11-17 162.60 163.20 160.90 160.90 0.1M
2021-11-16 161.40 162.70 160.90 162.00 0.1M
2021-11-15 160.00 161.50 158.90 161.50 0.1M
2021-11-12 159.10 160.60 157.70 159.50 0.1M
2021-11-11 159.80 160.10 158.20 159.10 0.1M
2021-11-10 156.50 160.60 156.50 159.70 0.1M
2021-11-09 157.20 159.60 156.30 157.20 0.1M
2021-11-08 157.00 159.60 156.30 157.70 0.1M
2021-11-05 160.00 160.00 155.50 157.00 0.2M
2021-11-04 160.70 164.20 158.80 159.10 0.2M
2021-11-03 166.80 166.80 158.30 159.50 0.2M
2021-11-02 166.80 168.80 165.60 166.90 0.1M
2021-11-01 166.10 168.90 165.90 166.00 0.1M
2021-10-29 167.00 167.90 164.10 165.80 0.1M
2021-10-28 164.30 167.10 164.30 167.10 0.1M
2021-10-27 162.50 165.10 162.20 164.40 0.1M
2021-10-26 162.50 164.10 160.60 163.20 0.1M
2021-10-25 161.60 163.50 159.30 162.60 0.1M
2021-10-22 158.90 162.20 157.90 161.10 0.1M
2021-10-21 155.40 158.90 154.20 157.80 0.1M
2021-10-20 151.10 156.50 150.40 156.00 0.2M
2021-10-19 148.60 151.50 148.60 151.50 0.1M
2021-10-18 150.00 150.80 147.30 148.70 0.1M
2021-10-15 149.20 151.90 148.30 151.20 0.1M
2021-10-14 148.00 149.60 146.80 148.30 0.1M
2021-10-13 145.30 147.90 144.00 147.30 0.1M
2021-10-12 141.00 145.50 140.20 145.30 0.1M
2021-10-11 143.80 143.80 141.30 142.50 0.1M
2021-10-08 142.50 144.70 142.50 144.10 0.1M
2021-10-07 141.80 143.90 141.80 143.40 0.1M
2021-10-06 140.80 141.40 137.90 140.90 0.1M
2021-10-05 143.20 143.20 140.00 142.20 0.1M
2021-10-04 143.30 144.90 141.80 142.20 0.1M
2021-10-01 142.00 144.70 140.80 143.90 0.1M
2021-09-30 146.40 147.20 143.10 143.20 0.1M
2021-09-29 144.40 147.10 143.90 144.50 0.1M
2021-09-28 149.10 149.50 142.20 143.30 0.1M
2021-09-27 148.20 149.00 144.80 149.00 0.1M
2021-09-24 145.10 148.00 145.10 147.20 0.1M
2021-09-23 146.00 146.80 145.40 145.70 0.1M
2021-09-22 145.60 146.80 143.40 144.60 0.1M
2021-09-21 141.10 145.70 140.20 145.00 0.1M
2021-09-20 142.50 142.60 139.40 139.90 0.1M
2021-09-17 141.60 145.90 141.60 144.10 0.1M
2021-09-16 146.20 147.00 137.60 141.00 0.2M
2021-09-15 147.00 148.90 145.20 146.00 0.1M
2021-09-14 148.20 149.60 147.00 148.00 0.1M
2021-09-13 144.60 149.50 144.60 148.10 0.1M
2021-09-10 143.60 144.00 142.40 143.70 0.1M
2021-09-09 140.90 143.50 140.10 143.40 0.1M
2021-09-08 139.90 141.40 137.50 141.20 0.1M
2021-09-07 140.60 141.00 139.30 140.00 0.1M
2021-09-06 141.10 142.00 140.40 141.00 0.0M
2021-09-03 143.00 143.60 140.80 141.60 0.1M
2021-09-02 140.00 142.60 139.50 142.20 0.1M
2021-09-01 139.70 141.00 138.60 139.80 0.1M
2021-08-31 138.00 139.90 137.50 137.60 0.1M
2021-08-30 137.60 139.80 137.60 137.90 0.0M
2021-08-27 138.20 138.70 136.80 137.00 0.1M
2021-08-26 139.10 139.20 136.70 136.90 0.0M
2021-08-25 139.50 141.50 139.30 140.10 0.1M
2021-08-24 141.20 141.90 140.00 140.70 0.1M
2021-08-23 139.60 141.00 137.90 140.60 0.1M
2021-08-20 139.60 139.90 137.90 139.80 0.1M
2021-08-19 139.40 141.50 138.20 139.50 0.1M
2021-08-18 138.00 141.40 137.60 141.00 0.1M
2021-08-17 137.00 138.70 136.70 138.30 0.1M
2021-08-16 137.50 138.30 136.60 138.00 0.0M
2021-08-13 136.60 138.50 136.40 137.70 0.1M
2021-08-12 136.00 137.20 134.70 137.20 0.1M
2021-08-11 135.30 136.20 134.40 135.80 0.1M
2021-08-10 132.30 135.90 132.30 135.30 0.1M
2021-08-09 132.70 134.90 132.00 133.20 0.1M
2021-08-06 132.00 132.30 130.00 130.40 0.1M
2021-08-05 131.50 133.50 130.70 131.50 0.1M
2021-08-04 129.00 131.30 128.20 130.50 0.1M
2021-08-03 129.50 129.60 126.50 128.10 0.1M
2021-08-02 129.30 131.10 128.40 129.70 0.1M
2021-07-30 133.10 133.10 126.50 129.20 0.1M
2021-07-29 132.90 133.70 131.00 133.10 0.1M
2021-07-28 131.00 132.90 130.90 131.80 0.1M
2021-07-27 132.30 133.00 129.30 130.50 0.1M
2021-07-26 130.50 132.40 130.30 131.80 0.1M
2021-07-23 130.20 132.00 128.20 131.50 0.1M
2021-07-22 128.10 130.70 128.10 129.50 0.1M
2021-07-21 125.90 128.80 125.90 128.30 0.1M
2021-07-20 125.90 126.60 124.70 125.80 0.1M
2021-07-19 126.10 126.10 123.80 125.00 0.1M
2021-07-16 125.40 127.60 124.80 127.00 0.1M
2021-07-15 127.20 127.20 125.00 125.70 0.1M
2021-07-14 128.70 128.80 125.90 127.30 0.1M
2021-07-13 128.50 129.00 127.60 128.60 0.1M
2021-07-12 126.80 129.10 126.80 128.10 0.1M
2021-07-09 125.80 127.60 125.30 127.20 0.1M
2021-07-08 126.40 127.10 123.30 124.90 0.1M
2021-07-07 125.40 127.90 123.90 127.60 0.1M
2021-07-06 123.00 124.90 122.50 124.80 0.1M
2021-07-05 125.10 125.20 123.20 124.30 0.1M
2021-07-02 130.50 131.80 128.50 128.80 0.1M
2021-07-01 127.90 129.40 125.50 129.40 0.2M
2021-06-30 127.50 128.00 125.20 127.30 0.2M
2021-06-29 127.20 128.70 125.50 127.90 0.1M
2021-06-28 127.00 129.50 126.60 127.20 0.1M
2021-06-25 127.00 127.00 125.50 126.70 0.2M
2021-06-24 126.00 128.20 124.50 127.00 0.3M
2021-06-23 127.50 128.40 125.20 125.20 0.1M
2021-06-22 128.50 129.20 125.80 126.80 0.1M
2021-06-21 129.30 129.80 126.30 127.40 0.1M
2021-06-18 140.00 140.00 128.30 128.40 0.4M
2021-06-17 137.00 138.40 135.80 137.90 0.1M
2021-06-16 136.00 139.70 136.00 138.60 0.1M
2021-06-15 136.50 137.80 135.40 136.00 0.1M
2021-06-14 131.70 136.20 131.70 135.70 0.1M
2021-06-11 132.00 132.00 129.90 131.30 0.1M
2021-06-10 135.00 135.40 131.80 132.00 0.1M
2021-06-09 140.80 140.80 134.50 134.80 0.1M
2021-06-08 137.40 143.00 137.40 140.90 0.1M
2021-06-07 134.10 139.50 133.30 137.00 0.1M
2021-06-04 133.30 134.70 131.60 134.40 0.2M
2021-06-03 135.20 135.70 132.80 133.80 0.1M
2021-06-02 138.10 138.10 134.20 134.70 0.1M
2021-06-01 138.80 139.10 137.10 137.70 0.1M
2021-05-31 141.90 142.20 138.10 138.10 0.1M
2021-05-28 141.80 143.80 141.10 141.90 0.1M
2021-05-27 141.10 142.50 140.80 141.60 0.1M
2021-05-26 139.20 142.40 139.20 140.90 0.1M
2021-05-25 138.80 140.30 138.00 139.70 0.1M
2021-05-24 139.10 140.70 138.50 138.60 0.0M
2021-05-21 137.00 140.10 137.00 139.00 0.1M
2021-05-20 136.60 138.00 136.00 137.60 0.1M
2021-05-19 135.70 137.80 135.00 136.00 0.1M
2021-05-18 136.10 138.00 135.50 136.40 0.1M
2021-05-17 137.00 137.60 134.60 135.30 0.1M
2021-05-14 132.70 135.60 131.10 135.40 0.1M
2021-05-13 130.50 131.80 128.10 131.60 0.1M
2021-05-12 134.10 136.10 131.40 131.60 0.1M
2021-05-11 137.80 137.80 133.30 134.10 0.1M
2021-05-10 140.00 140.20 137.80 138.80 0.1M
2021-05-07 138.80 140.30 136.60 139.60 0.1M
2021-05-06 139.50 139.60 134.50 136.40 0.1M
2021-05-05 139.50 139.90 135.50 139.50 0.1M
2021-05-04 145.60 146.00 138.00 138.10 0.1M
2021-05-03 145.60 145.80 143.20 145.60 0.0M
2021-04-30 145.00 146.60 143.80 144.70 0.1M
2021-04-29 145.40 145.90 143.50 145.30 0.1M
2021-04-28 146.90 146.90 144.30 145.10 0.0M
2021-04-27 142.40 146.20 142.40 146.20 0.1M
2021-04-26 144.40 145.50 143.70 144.50 0.1M
2021-04-23 142.60 144.60 142.40 144.60 0.1M
2021-04-22 139.00 143.70 138.80 143.00 0.1M
2021-04-21 140.60 141.70 138.70 138.70 0.1M
2021-04-20 139.80 140.40 138.40 139.80 0.1M
2021-04-19 139.10 141.40 139.10 140.20 0.2M
2021-04-16 138.70 141.00 138.30 140.50 0.1M
2021-04-15 138.80 139.80 138.10 138.60 0.1M
2021-04-14 141.00 141.20 137.80 138.40 0.1M
2021-04-13 141.20 141.90 138.90 140.70 0.1M
2021-04-12 139.90 142.40 139.90 141.10 0.1M
2021-04-09 141.10 141.20 139.40 140.00 0.1M
2021-04-08 138.60 140.80 137.90 140.80 0.1M
2021-04-07 138.00 140.20 136.80 138.20 0.1M
2021-04-06 138.30 139.40 133.90 137.10 0.2M
2021-04-01 142.40 144.20 141.90 144.10 0.1M
2021-03-31 142.90 145.80 141.90 142.90 0.1M
2021-03-30 140.80 143.20 139.60 142.40 0.1M
2021-03-29 140.60 141.40 138.70 140.80 0.2M
2021-03-26 139.60 141.40 138.50 140.70 0.1M
2021-03-25 138.00 140.80 137.50 139.20 0.1M
2021-03-24 136.80 138.30 136.00 138.20 0.2M
2021-03-23 136.40 138.90 134.60 138.00 0.1M
2021-03-22 135.00 137.10 133.20 137.10 0.1M
2021-03-19 133.80 135.40 133.00 135.20 0.1M
2021-03-18 135.80 136.50 133.10 134.20 0.1M
2021-03-17 137.00 137.80 134.10 135.30 0.1M
2021-03-16 137.00 137.40 135.30 136.00 0.1M
2021-03-15 131.80 139.50 131.80 136.30 0.2M
2021-03-12 132.30 132.70 129.80 131.10 0.1M
2021-03-11 128.90 134.60 128.80 132.50 0.1M
2021-03-10 129.30 129.70 128.20 129.40 0.1M
2021-03-09 125.50 131.60 125.10 129.40 0.3M
2021-03-08 127.50 127.50 122.80 125.00 0.2M
2021-03-05 126.00 128.10 125.10 126.00 0.1M
2021-03-04 127.40 128.40 124.90 126.20 0.1M
2021-03-03 133.70 133.80 126.50 127.10 0.2M
2021-03-02 134.60 135.30 132.70 133.10 0.1M
2021-03-01 134.60 136.30 134.10 135.00 0.1M
2021-02-26 133.00 134.90 131.70 133.40 0.1M
2021-02-25 135.20 136.30 133.80 134.20 0.1M
2021-02-24 134.30 136.90 133.40 134.40 0.1M
2021-02-23 136.80 137.10 127.60 133.60 0.2M
2021-02-22 143.80 143.80 135.30 136.50 0.1M
2021-02-19 137.20 147.10 137.20 144.20 0.3M
2021-02-18 131.50 139.40 130.60 138.40 0.3M
2021-02-17 125.70 125.70 124.00 124.20 0.1M
2021-02-16 124.80 128.50 123.90 125.20 0.1M
2021-02-15 123.40 124.50 123.20 123.70 0.1M
2021-02-12 124.60 124.70 121.90 122.90 0.1M
2021-02-11 124.20 125.80 124.10 124.80 0.1M
2021-02-10 125.70 126.50 123.40 124.10 0.1M
2021-02-09 129.70 129.70 124.80 125.60 0.1M
2021-02-08 129.60 131.60 129.30 130.00 0.1M
2021-02-05 128.00 129.20 126.50 129.00 0.1M
2021-02-04 127.20 127.70 126.40 127.00 0.1M
2021-02-03 126.70 128.30 126.70 127.60 0.1M
2021-02-02 125.80 127.70 125.60 126.50 0.1M
2021-02-01 125.10 126.10 124.00 125.10 0.1M
2021-01-29 125.20 125.90 123.40 123.70 0.1M
2021-01-28 121.80 127.60 117.50 126.60 0.2M
2021-01-27 133.10 133.10 120.60 123.00 0.2M
2021-01-26 129.70 134.00 129.50 132.60 0.2M
2021-01-25 129.50 130.50 126.90 129.00 0.1M
2021-01-22 128.70 129.40 127.10 128.80 0.1M
2021-01-21 129.00 130.70 128.80 128.80 0.1M
2021-01-20 129.40 129.80 127.50 128.70 0.1M
2021-01-19 127.70 129.50 126.20 128.90 0.2M
2021-01-18 125.30 127.50 123.70 127.10 0.1M
2021-01-15 126.60 126.90 124.60 125.70 0.1M
2021-01-14 127.00 127.70 125.90 126.90 0.1M
2021-01-13 122.90 126.70 121.80 126.70 0.1M
2021-01-12 125.70 127.00 124.70 125.30 0.1M
2021-01-11 127.10 127.60 124.20 124.60 0.2M
2021-01-08 127.70 128.80 126.70 127.90 0.2M
2021-01-07 120.00 126.50 119.80 126.10 0.2M
2021-01-06 117.30 119.60 116.30 119.50 0.2M
2021-01-05 117.30 118.10 116.00 116.50 0.1M
2021-01-04 116.90 118.10 116.60 117.10 0.1M