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
2022-12-30 174.10 174.10 171.70 171.90 0.0M
2022-12-29 173.50 174.10 171.00 173.90 0.0M
2022-12-28 173.00 174.40 172.30 172.50 0.1M
2022-12-27 173.60 174.60 172.00 172.90 0.0M
2022-12-23 172.50 172.50 170.40 172.20 0.1M
2022-12-22 174.80 175.40 172.30 172.90 0.1M
2022-12-21 174.90 174.90 172.60 174.10 0.1M
2022-12-20 172.00 174.80 170.30 174.40 0.1M
2022-12-19 174.90 176.30 173.80 174.30 0.1M
2022-12-16 177.90 179.00 173.70 174.80 0.2M
2022-12-15 182.30 182.70 177.70 178.50 0.1M
2022-12-14 180.00 183.60 180.00 183.60 0.1M
2022-12-13 183.60 184.10 175.60 181.10 0.2M
2022-12-12 177.70 183.90 177.40 183.20 0.1M
2022-12-09 176.40 178.60 175.10 178.30 0.1M
2022-12-08 182.70 183.00 176.20 176.30 0.1M
2022-12-07 182.30 183.80 181.10 182.70 0.1M
2022-12-06 181.10 182.80 180.10 182.00 0.1M
2022-12-05 179.90 182.50 178.50 181.40 0.1M
2022-12-02 185.40 187.20 180.00 180.40 0.1M
2022-12-01 187.50 190.70 186.90 189.60 0.1M
2022-11-30 181.30 186.60 181.30 186.40 0.3M
2022-11-29 183.60 185.00 179.30 181.30 0.1M
2022-11-28 186.90 187.80 183.60 184.50 0.1M
2022-11-25 186.00 187.90 184.80 187.60 0.1M
2022-11-24 183.70 186.90 183.40 186.60 0.1M
2022-11-23 182.00 182.80 178.70 182.10 0.1M
2022-11-22 179.20 182.30 179.10 181.10 0.1M
2022-11-21 178.70 181.50 176.60 179.40 0.1M
2022-11-18 187.60 188.20 178.10 180.40 0.1M
2022-11-17 187.50 188.60 184.60 186.00 0.1M
2022-11-16 188.60 189.40 187.10 187.90 0.1M
2022-11-15 187.90 189.50 187.00 187.60 0.1M
2022-11-14 188.00 188.70 185.70 186.60 0.1M
2022-11-11 191.00 192.00 185.00 187.50 0.1M
2022-11-10 182.60 190.90 181.60 190.00 0.1M
2022-11-09 180.40 182.90 179.10 182.80 0.1M
2022-11-08 181.20 181.50 178.20 181.00 0.1M
2022-11-07 181.60 184.80 181.30 181.80 0.1M
2022-11-04 184.00 185.10 180.90 182.60 0.1M
2022-11-03 182.30 183.50 179.70 182.50 0.1M
2022-11-02 183.80 184.90 182.00 184.40 0.1M
2022-11-01 182.10 185.80 181.10 184.00 0.1M
2022-10-31 185.60 186.50 180.20 182.10 0.1M
2022-10-28 183.50 186.20 181.80 185.20 0.1M
2022-10-27 180.00 185.10 176.80 184.10 0.1M
2022-10-26 175.50 180.40 175.10 180.00 0.1M
2022-10-25 171.00 176.40 170.20 175.90 0.1M
2022-10-24 167.90 172.80 167.90 170.70 0.1M
2022-10-21 166.50 167.30 163.60 166.20 0.1M
2022-10-20 167.00 168.30 164.60 167.70 0.1M
2022-10-19 170.40 170.60 165.50 167.40 0.1M
2022-10-18 168.70 171.00 167.00 169.70 0.1M
2022-10-17 165.60 168.80 164.30 167.30 0.1M
2022-10-14 167.30 169.70 164.10 164.90 0.1M
2022-10-13 166.00 166.90 161.40 164.10 0.1M
2022-10-12 172.30 172.30 165.80 167.30 0.1M
2022-10-11 174.80 175.60 170.20 171.70 0.1M
2022-10-10 178.00 178.00 173.70 174.90 0.1M
2022-10-07 180.00 181.80 178.60 179.00 0.1M
2022-10-06 182.20 184.00 179.50 181.50 0.1M
2022-10-05 180.00 182.40 179.90 181.90 0.1M
2022-10-04 185.00 185.30 181.10 182.00 0.1M
2022-10-03 179.20 183.80 178.20 183.80 0.1M
2022-09-30 179.50 180.60 177.40 180.60 0.1M
2022-09-29 183.70 183.80 177.10 178.70 0.1M
2022-09-28 182.30 185.30 178.20 183.70 0.1M
2022-09-27 183.50 187.20 183.00 184.20 0.1M
2022-09-26 186.50 186.60 181.20 182.80 0.1M
2022-09-23 191.40 191.80 182.70 187.10 0.1M
2022-09-22 195.90 196.30 191.30 191.60 0.1M
2022-09-21 194.00 198.30 191.70 197.20 0.1M
2022-09-20 196.00 199.70 192.90 193.40 0.1M
2022-09-19 201.40 201.60 195.00 199.40 0.1M
2022-09-16 203.00 205.20 202.20 202.20 0.2M
2022-09-15 204.20 205.40 202.40 203.20 0.1M
2022-09-14 201.80 205.20 200.00 204.40 0.1M
2022-09-13 201.80 205.60 200.60 202.00 0.1M
2022-09-12 200.00 201.60 198.80 200.80 0.1M
2022-09-09 197.50 202.20 196.50 199.70 0.1M
2022-09-08 200.60 201.60 194.60 200.20 0.1M
2022-09-07 193.30 204.00 191.90 198.60 0.1M
2022-09-06 193.60 195.10 192.10 194.30 0.1M
2022-09-05 192.10 194.70 190.30 193.80 0.1M
2022-09-02 196.00 196.10 190.60 194.60 0.1M
2022-09-01 193.60 196.70 191.40 195.00 0.1M
2022-08-31 197.30 198.10 192.00 195.10 0.2M
2022-08-30 201.80 203.80 197.00 197.20 0.1M
2022-08-29 204.60 205.00 200.40 201.60 0.1M
2022-08-26 209.40 210.40 205.60 206.00 0.1M
2022-08-25 208.00 209.40 206.80 208.20 0.0M
2022-08-24 205.60 209.00 205.20 207.60 0.1M
2022-08-23 210.60 211.00 205.40 205.80 0.1M
2022-08-22 206.60 211.00 205.80 210.20 0.1M
2022-08-19 204.80 207.80 204.20 207.00 0.1M
2022-08-18 207.20 208.00 204.40 205.60 0.0M
2022-08-17 207.20 209.40 206.00 207.60 0.1M
2022-08-16 204.80 207.40 204.60 207.20 0.1M
2022-08-15 199.80 204.60 199.80 203.80 0.1M
2022-08-12 201.40 202.20 199.00 199.50 0.1M
2022-08-11 201.80 202.40 199.90 201.20 0.1M
2022-08-10 203.00 203.20 200.40 201.00 0.1M
2022-08-09 200.60 204.00 199.70 203.20 0.1M
2022-08-08 199.80 201.80 197.40 200.60 0.1M
2022-08-05 195.60 199.10 194.00 199.10 0.1M
2022-08-04 195.90 196.90 190.50 195.00 0.1M
2022-08-03 199.70 201.40 194.30 195.70 0.1M
2022-08-02 195.10 201.40 194.50 200.80 0.1M
2022-08-01 199.60 200.40 193.50 195.70 0.1M
2022-07-29 195.70 202.60 194.50 200.60 0.2M
2022-07-28 192.40 195.60 186.30 194.20 0.1M
2022-07-27 191.10 193.10 188.60 192.20 0.1M
2022-07-26 187.80 191.90 187.60 190.80 0.1M
2022-07-25 184.60 188.70 184.40 187.90 0.1M
2022-07-22 181.10 184.70 179.90 184.70 0.1M
2022-07-21 178.80 183.30 178.50 180.60 0.1M
2022-07-20 181.20 182.50 178.60 179.00 0.1M
2022-07-19 182.20 185.50 182.20 183.00 0.1M
2022-07-18 183.30 185.20 180.70 183.10 0.1M
2022-07-15 177.30 182.20 176.70 181.60 0.1M
2022-07-14 187.50 188.30 175.30 176.70 0.1M
2022-07-13 188.80 191.20 185.70 188.30 0.1M
2022-07-12 191.30 195.90 189.40 190.20 0.1M
2022-07-11 188.80 193.20 185.70 192.10 0.1M
2022-07-08 185.50 191.00 185.10 189.80 0.2M
2022-07-07 181.80 185.80 181.40 185.70 0.2M
2022-07-06 176.20 181.00 174.40 180.20 0.1M
2022-07-05 177.30 177.30 173.40 174.30 0.1M
2022-07-04 179.70 181.90 178.60 180.20 0.1M
2022-07-01 174.70 179.60 173.60 179.00 0.1M
2022-06-30 174.20 179.70 172.70 175.50 0.1M
2022-06-29 178.90 178.90 173.30 176.00 0.1M
2022-06-28 178.00 178.00 175.10 176.30 0.1M
2022-06-27 177.10 178.80 172.50 175.90 0.1M
2022-06-24 175.10 178.00 173.60 177.50 0.1M
2022-06-23 170.50 173.50 168.70 171.80 0.1M
2022-06-22 173.80 173.90 168.20 170.30 0.4M
2022-06-21 178.50 178.80 172.00 173.80 0.1M
2022-06-20 176.50 179.70 176.50 178.80 0.1M
2022-06-17 178.70 178.70 174.40 176.60 0.2M
2022-06-16 179.10 181.10 176.40 179.30 0.1M
2022-06-15 180.00 180.70 175.90 179.40 0.1M
2022-06-14 182.30 184.20 176.80 177.20 0.1M
2022-06-13 181.90 183.90 180.10 182.00 0.1M
2022-06-10 188.90 188.90 182.10 183.90 0.1M
2022-06-09 187.40 189.40 186.00 188.00 0.1M
2022-06-08 192.00 192.00 186.60 187.80 0.1M
2022-06-07 187.40 191.40 187.40 191.40 0.1M
2022-06-06 189.40 190.00 186.20 189.50 0.1M
2022-06-03 188.80 189.40 186.80 188.50 0.1M
2022-06-02 188.00 188.60 184.90 186.80 0.1M
2022-06-01 183.10 188.50 183.10 185.70 0.3M
2022-05-31 180.00 183.00 177.60 179.50 2.2M
2022-05-30 186.60 186.60 178.90 179.90 0.1M
2022-05-27 190.20 191.60 184.50 184.50 0.1M
2022-05-26 188.10 190.00 186.40 189.60 0.1M
2022-05-25 189.30 191.20 185.60 186.00 0.1M
2022-05-24 183.70 188.00 183.70 187.70 0.1M
2022-05-23 184.40 185.60 182.90 184.70 0.1M
2022-05-20 183.80 185.30 182.90 183.10 0.1M
2022-05-19 179.70 182.40 178.90 181.60 0.1M
2022-05-18 182.60 183.90 179.40 180.20 0.1M
2022-05-17 180.70 182.90 179.50 181.90 0.1M
2022-05-16 181.80 183.80 180.40 181.90 0.1M
2022-05-13 178.40 181.40 176.60 180.30 0.1M
2022-05-12 178.00 180.20 174.50 176.70 0.1M
2022-05-11 178.70 181.10 176.00 180.50 0.1M
2022-05-10 174.50 178.40 173.50 176.40 0.1M
2022-05-09 178.00 179.50 172.60 173.80 0.1M
2022-05-06 181.00 182.40 179.10 179.90 0.1M
2022-05-05 187.80 188.10 181.70 181.70 0.2M
2022-05-04 185.00 187.20 184.90 186.00 0.1M
2022-05-03 185.00 186.50 183.70 186.50 0.1M
2022-05-02 186.80 189.40 183.00 183.70 0.1M
2022-04-29 192.00 192.00 187.40 187.50 0.1M
2022-04-28 189.30 194.30 189.30 191.70 0.2M
2022-04-27 189.50 193.20 187.80 192.50 0.1M
2022-04-26 190.20 192.30 187.90 189.50 0.1M
2022-04-25 187.20 193.40 186.90 190.70 0.1M
2022-04-22 190.00 192.80 188.80 188.80 0.1M
2022-04-21 195.30 196.80 190.80 191.40 0.2M
2022-04-20 195.00 197.00 192.70 195.80 0.1M
2022-04-19 193.00 196.50 192.30 196.50 0.1M
2022-04-14 189.20 194.70 188.80 193.20 0.1M
2022-04-13 192.40 194.30 188.70 189.90 0.2M
2022-04-12 189.10 193.20 187.40 192.20 0.1M
2022-04-11 191.90 193.40 188.30 191.70 0.1M
2022-04-08 189.00 192.10 187.30 192.00 0.1M
2022-04-07 186.30 190.60 184.90 187.00 0.2M
2022-04-06 182.10 185.70 180.90 185.70 0.1M
2022-04-05 179.40 184.70 175.30 183.00 0.2M
2022-04-04 177.00 178.30 175.10 177.60 0.1M
2022-04-01 172.20 176.60 172.20 175.80 0.2M
2022-03-31 169.50 174.10 169.50 173.50 0.1M
2022-03-30 167.20 170.40 167.20 169.80 0.1M
2022-03-29 171.10 173.10 168.40 169.60 0.2M
2022-03-28 166.10 171.80 166.10 170.70 0.1M
2022-03-25 165.40 167.30 163.70 166.10 0.1M
2022-03-24 163.90 164.90 161.60 164.80 0.1M
2022-03-23 166.60 167.00 161.20 161.60 0.1M
2022-03-22 164.80 166.20 162.80 165.60 0.1M
2022-03-21 163.90 166.80 162.70 164.60 0.1M
2022-03-18 163.00 165.00 161.80 163.90 0.1M
2022-03-17 161.80 164.60 159.90 163.30 0.1M
2022-03-16 163.00 163.90 158.00 159.70 0.1M
2022-03-15 157.00 162.00 155.60 160.60 0.1M
2022-03-14 162.60 165.30 157.70 158.00 0.1M
2022-03-11 157.00 164.20 156.80 161.30 0.2M
2022-03-10 155.40 159.30 153.90 155.20 0.1M
2022-03-09 152.00 157.20 151.10 156.10 0.2M
2022-03-08 143.30 154.00 143.20 150.00 0.2M
2022-03-07 135.50 147.80 135.20 145.90 0.2M
2022-03-04 140.00 143.20 137.90 139.30 0.1M
2022-03-03 144.00 147.10 140.90 141.30 0.1M
2022-03-02 146.40 148.50 143.40 145.70 0.1M
2022-03-01 151.60 153.00 147.50 147.50 0.1M
2022-02-28 145.00 154.30 144.60 153.10 0.2M
2022-02-25 143.90 149.30 139.40 147.10 0.2M
2022-02-24 129.60 141.60 128.40 140.00 0.2M
2022-02-23 137.80 137.90 133.40 134.10 0.1M
2022-02-22 134.90 138.20 133.50 137.20 0.1M
2022-02-21 141.40 141.40 136.30 138.40 0.1M
2022-02-18 143.00 143.80 139.60 139.60 0.1M
2022-02-17 143.20 144.60 142.10 143.20 0.1M
2022-02-16 142.70 144.50 142.10 142.80 0.1M
2022-02-15 138.10 142.20 137.20 142.20 0.1M
2022-02-14 141.80 141.80 138.60 139.00 0.1M
2022-02-11 143.30 145.60 141.90 144.00 0.1M
2022-02-10 151.00 151.20 143.30 144.60 0.2M
2022-02-09 147.30 150.80 147.30 150.10 0.1M
2022-02-08 147.60 149.50 144.60 146.20 0.1M
2022-02-07 149.00 149.50 146.90 147.50 0.1M
2022-02-04 151.20 151.60 146.00 148.90 0.1M
2022-02-03 152.30 153.80 150.20 150.20 0.1M
2022-02-02 151.00 153.40 148.00 152.30 0.1M
2022-02-01 153.30 157.30 145.40 149.70 0.3M
2022-01-31 155.00 156.00 153.90 154.30 0.1M
2022-01-28 154.10 155.50 151.40 153.80 0.1M
2022-01-27 150.30 155.60 149.70 154.70 0.1M
2022-01-26 149.50 154.40 149.50 152.50 0.1M
2022-01-25 148.80 151.00 148.50 148.60 0.1M
2022-01-24 151.20 152.80 146.90 148.30 0.1M
2022-01-21 153.10 153.90 151.30 152.50 0.1M
2022-01-20 152.40 155.70 152.00 155.30 0.1M
2022-01-19 150.90 153.70 150.30 152.40 0.1M
2022-01-18 155.50 155.70 151.40 153.00 0.1M
2022-01-17 157.20 157.40 155.10 155.50 0.1M
2022-01-14 158.80 158.80 156.60 156.80 0.1M
2022-01-13 159.10 161.40 157.80 159.70 0.1M
2022-01-12 159.50 160.40 155.20 159.20 0.1M
2022-01-11 164.80 164.90 158.10 159.70 0.1M
2022-01-10 165.50 166.10 162.70 163.60 0.1M
2022-01-07 165.40 166.50 164.00 164.90 0.1M
2022-01-06 167.10 167.10 163.60 165.00 0.1M
2022-01-05 171.50 172.00 167.00 168.10 0.1M
2022-01-04 171.90 172.70 170.00 172.70 0.1M
2022-01-03 168.10 172.60 168.10 170.60 0.1M