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
2023-12-29 133.35 134.05 133.00 133.30 0.0M
2023-12-28 133.50 134.25 132.75 133.10 0.0M
2023-12-27 132.50 133.70 132.30 133.60 0.1M
2023-12-22 132.65 133.00 130.65 131.65 0.0M
2023-12-21 131.10 133.20 128.75 133.00 0.1M
2023-12-20 133.55 133.85 131.90 132.00 0.1M
2023-12-19 132.45 134.20 132.20 133.00 0.1M
2023-12-18 134.10 134.50 132.05 132.25 0.2M
2023-12-15 136.35 136.70 133.90 135.15 0.2M
2023-12-14 133.00 138.35 132.70 135.65 0.2M
2023-12-13 130.40 131.75 130.15 130.55 0.1M
2023-12-12 132.40 132.90 129.95 129.95 0.1M
2023-12-11 135.00 135.15 132.20 132.50 0.1M
2023-12-08 133.80 136.15 133.65 135.85 0.1M
2023-12-07 133.70 134.75 133.20 133.40 0.1M
2023-12-06 133.60 135.00 132.65 134.70 0.1M
2023-12-05 132.40 133.45 130.95 133.45 0.1M
2023-12-04 131.35 133.25 130.70 132.15 0.1M
2023-12-01 129.60 130.05 128.30 129.85 0.0M
2023-11-30 129.20 130.30 128.40 129.50 0.3M
2023-11-29 127.35 130.05 127.30 128.80 0.1M
2023-11-28 126.40 127.70 125.10 127.15 0.1M
2023-11-27 123.55 126.70 123.55 126.30 0.1M
2023-11-24 125.25 125.75 123.20 123.85 0.1M
2023-11-23 124.10 125.55 124.10 125.55 0.1M
2023-11-22 124.75 127.00 124.00 124.00 0.1M
2023-11-21 129.00 129.45 123.35 124.35 0.2M
2023-11-20 129.45 131.05 128.60 129.95 0.1M
2023-11-17 133.20 133.20 127.85 129.10 0.2M
2023-11-16 131.40 133.05 131.30 132.05 0.1M
2023-11-15 131.90 133.25 130.40 131.60 0.1M
2023-11-14 126.60 131.85 126.10 131.40 0.1M
2023-11-13 127.75 127.85 125.75 126.10 0.0M
2023-11-10 127.30 127.55 125.70 127.20 0.1M
2023-11-09 126.15 128.80 124.90 128.50 0.1M
2023-11-08 125.25 127.05 125.00 125.85 0.1M
2023-11-07 126.20 126.70 125.55 125.85 0.1M
2023-11-06 127.50 128.60 126.35 127.40 0.1M
2023-11-03 124.30 129.30 123.75 127.20 0.1M
2023-11-02 120.00 125.25 120.00 123.80 0.1M
2023-11-01 119.15 119.15 115.85 118.25 0.1M
2023-10-31 117.50 119.25 116.70 119.00 0.1M
2023-10-30 114.75 117.20 114.75 116.15 0.1M
2023-10-27 115.75 117.75 113.90 114.50 0.1M
2023-10-26 115.25 116.45 114.45 115.90 0.1M
2023-10-25 117.90 118.00 115.40 115.80 0.1M
2023-10-24 115.90 118.45 115.65 118.30 0.1M
2023-10-23 115.05 116.05 114.05 115.95 0.1M
2023-10-20 118.25 118.40 115.35 115.35 0.1M
2023-10-19 119.00 120.30 118.20 119.25 0.1M
2023-10-18 118.25 120.95 117.25 119.30 0.1M
2023-10-17 118.10 120.45 118.05 118.65 0.1M
2023-10-16 118.15 118.85 116.90 118.00 0.1M
2023-10-13 118.95 120.10 117.70 118.25 0.1M
2023-10-12 121.40 121.85 118.90 119.45 0.1M
2023-10-11 117.50 120.60 116.90 120.60 0.1M
2023-10-10 115.80 117.35 115.75 117.00 0.1M
2023-10-09 114.60 115.80 113.50 114.55 0.1M
2023-10-06 115.10 115.10 112.30 114.60 0.1M
2023-10-05 113.20 115.65 113.20 114.55 0.1M
2023-10-04 114.40 115.35 112.05 112.65 0.1M
2023-10-03 116.20 117.75 114.25 114.30 0.1M
2023-10-02 121.35 122.15 116.10 116.55 0.1M
2023-09-29 121.80 123.45 120.55 120.70 0.1M
2023-09-28 120.25 123.10 120.25 121.50 0.1M
2023-09-27 121.40 123.05 120.05 120.30 0.1M
2023-09-26 120.00 122.05 119.15 121.15 0.1M
2023-09-25 125.00 125.45 119.70 120.55 0.1M
2023-09-22 124.10 125.55 123.70 124.85 0.1M
2023-09-21 127.10 127.50 123.65 124.50 0.1M
2023-09-20 127.10 128.50 127.00 128.50 0.1M
2023-09-19 127.05 127.75 126.30 127.40 0.1M
2023-09-18 128.00 128.15 125.70 126.60 0.1M
2023-09-15 130.90 130.95 128.30 128.30 0.3M
2023-09-14 126.45 130.60 126.45 130.25 0.1M
2023-09-13 127.10 127.70 125.70 127.00 0.1M
2023-09-12 129.30 129.45 127.20 127.70 0.0M
2023-09-11 127.60 129.30 127.60 129.30 0.1M
2023-09-08 128.05 128.90 126.45 128.45 0.1M
2023-09-07 125.75 127.40 125.05 126.90 0.1M
2023-09-06 126.25 126.80 124.90 125.85 0.1M
2023-09-05 128.50 128.50 126.35 126.35 0.1M
2023-09-04 130.50 130.70 127.80 127.85 0.1M
2023-09-01 131.60 131.90 129.65 130.00 0.1M
2023-08-31 131.90 133.20 131.60 131.85 0.2M
2023-08-30 133.35 133.35 130.25 131.85 0.1M
2023-08-29 130.00 133.35 129.45 133.35 0.2M
2023-08-28 128.13 128.25 126.70 128.13 0.0M
2023-08-25 125.30 126.70 124.75 126.30 0.0M
2023-08-24 126.50 127.00 125.25 125.60 0.1M
2023-08-23 124.90 128.10 124.60 125.85 0.1M
2023-08-22 123.85 125.15 123.85 124.40 0.1M
2023-08-21 124.55 125.60 122.95 123.40 0.1M
2023-08-18 124.10 125.75 123.40 124.65 0.1M
2023-08-17 126.60 127.00 124.40 124.40 0.1M
2023-08-16 128.30 129.00 127.70 127.75 0.1M
2023-08-15 131.75 131.75 128.20 128.60 0.0M
2023-08-14 133.00 133.25 130.30 131.35 0.1M
2023-08-11 133.85 135.35 132.35 132.40 0.1M
2023-08-10 132.50 134.85 132.40 134.70 0.1M
2023-08-09 133.15 133.45 130.95 131.55 0.1M
2023-08-08 131.75 132.95 131.35 132.20 0.1M
2023-08-07 134.75 135.50 131.85 132.35 0.1M
2023-08-04 131.95 134.95 131.70 134.95 0.1M
2023-08-03 133.60 134.20 131.50 131.85 0.1M
2023-08-02 134.20 135.70 133.30 133.80 0.1M
2023-08-01 136.10 137.15 134.55 134.55 0.1M
2023-07-31 139.75 140.40 136.35 136.35 0.1M
2023-07-28 143.60 143.60 139.45 139.75 0.1M
2023-07-27 144.40 144.45 142.60 143.60 0.1M
2023-07-26 142.20 144.30 140.75 144.30 0.1M
2023-07-25 141.40 142.70 140.20 142.45 0.1M
2023-07-24 139.00 142.20 137.00 141.70 0.1M
2023-07-21 136.20 140.55 136.20 140.55 0.1M
2023-07-20 138.20 138.55 135.70 135.95 0.1M
2023-07-19 139.05 140.95 137.75 138.05 0.1M
2023-07-18 137.50 139.40 136.45 138.80 0.1M
2023-07-17 138.00 138.85 137.35 137.95 0.0M
2023-07-14 138.70 139.20 137.80 138.25 0.1M
2023-07-13 139.10 139.15 137.70 138.70 0.1M
2023-07-12 137.25 138.50 135.60 137.85 0.1M
2023-07-11 135.90 137.50 134.90 137.15 0.1M
2023-07-10 138.10 138.15 133.70 134.25 0.1M
2023-07-07 139.50 139.60 137.55 138.20 0.1M
2023-07-06 141.00 143.40 139.20 139.20 0.1M
2023-07-05 147.00 147.15 141.70 142.00 0.1M
2023-07-04 149.35 149.45 147.00 147.40 0.1M
2023-07-03 155.00 155.00 152.25 152.30 0.1M
2023-06-30 156.60 157.35 154.60 155.40 0.2M
2023-06-29 158.65 158.70 155.70 155.95 0.1M
2023-06-28 158.90 159.30 157.50 157.60 0.1M
2023-06-27 157.00 158.70 156.65 158.05 0.1M
2023-06-26 154.00 157.75 154.00 156.25 0.1M
2023-06-23 156.10 156.45 153.65 154.00 0.1M
2023-06-22 157.50 157.70 155.95 157.10 0.1M
2023-06-21 161.75 161.75 158.45 158.45 0.1M
2023-06-20 161.00 162.95 160.80 161.50 0.1M
2023-06-19 162.90 163.60 161.45 161.70 0.1M
2023-06-16 163.70 165.05 163.20 163.50 0.2M
2023-06-15 161.35 164.00 161.35 163.50 0.0M
2023-06-14 161.40 163.10 160.75 162.10 0.0M
2023-06-13 162.00 162.85 160.75 161.55 0.1M
2023-06-12 159.70 162.00 159.70 161.55 0.1M
2023-06-09 157.65 159.95 157.50 159.40 0.1M
2023-06-08 157.75 160.15 157.50 158.10 0.1M
2023-06-07 158.50 159.30 156.20 158.25 0.1M
2023-06-06 158.40 160.00 156.85 159.15 0.1M
2023-06-05 157.10 160.65 157.10 158.30 0.1M
2023-06-02 155.35 157.35 154.30 156.85 0.1M
2023-06-01 152.75 155.40 152.10 154.80 0.1M
2023-05-31 158.30 158.50 149.55 151.30 0.2M
2023-05-30 161.70 162.00 158.50 158.50 0.1M
2023-05-29 160.95 162.10 160.45 161.30 0.0M
2023-05-26 161.50 161.60 158.00 160.10 0.1M
2023-05-25 165.30 165.30 160.10 160.40 0.1M
2023-05-24 165.00 166.20 163.50 165.00 0.1M
2023-05-23 166.00 167.45 165.10 165.90 0.1M
2023-05-22 165.85 167.40 165.85 166.10 0.1M
2023-05-19 165.00 166.55 164.00 165.85 0.1M
2023-05-18 166.25 167.25 163.40 164.45 0.0M
2023-05-17 167.60 167.60 165.20 165.65 0.1M
2023-05-16 167.35 169.75 167.05 167.75 0.1M
2023-05-15 168.65 170.35 167.95 168.70 0.1M
2023-05-12 168.00 171.15 166.05 167.60 0.1M
2023-05-11 170.00 171.85 169.20 170.30 0.1M
2023-05-10 169.40 172.00 168.85 170.80 0.1M
2023-05-09 168.90 169.25 167.60 168.90 0.1M
2023-05-08 169.00 170.95 169.00 169.30 0.1M
2023-05-05 167.70 169.70 166.85 169.70 0.1M
2023-05-04 166.50 167.05 164.85 166.85 0.1M
2023-05-03 167.10 169.20 165.10 166.70 0.1M
2023-05-02 168.30 169.65 166.90 167.60 0.1M
2023-04-28 172.75 172.75 165.95 168.00 0.2M
2023-04-27 171.85 173.00 170.15 172.50 0.1M
2023-04-26 173.45 174.05 171.35 172.65 0.1M
2023-04-25 174.85 174.95 172.35 173.20 0.1M
2023-04-24 173.00 175.75 173.00 174.50 0.1M
2023-04-21 174.00 175.10 172.50 173.25 0.1M
2023-04-20 175.00 175.00 171.80 173.95 0.1M
2023-04-19 173.60 175.90 173.10 175.45 0.1M
2023-04-18 177.00 177.75 172.35 173.20 0.1M
2023-04-17 177.45 179.20 176.10 177.20 0.1M
2023-04-14 179.95 182.30 176.75 176.95 0.1M
2023-04-13 178.40 180.40 177.70 177.70 0.1M
2023-04-12 177.50 180.70 176.25 178.60 0.1M
2023-04-11 185.05 185.95 176.65 177.45 0.1M
2023-04-06 189.40 189.40 183.10 185.30 0.1M
2023-04-05 187.50 190.00 186.45 188.85 0.1M
2023-04-04 182.35 184.70 182.00 183.75 0.1M
2023-04-03 184.40 184.40 179.85 182.50 0.1M
2023-03-31 182.40 184.80 180.80 184.70 0.1M
2023-03-30 179.10 182.00 178.90 182.00 0.1M
2023-03-29 177.90 179.30 176.80 178.60 0.1M
2023-03-28 178.30 178.90 175.40 176.10 0.1M
2023-03-27 175.70 176.90 175.20 175.70 0.1M
2023-03-24 178.50 178.50 172.80 173.90 0.1M
2023-03-23 178.50 179.90 177.40 179.10 0.1M
2023-03-22 178.20 178.80 176.20 178.20 0.1M
2023-03-21 177.80 180.50 177.70 178.60 0.1M
2023-03-20 175.80 179.70 175.80 178.70 0.1M
2023-03-17 177.50 180.40 175.00 177.00 0.2M
2023-03-16 174.80 176.70 172.60 176.20 0.1M
2023-03-15 177.80 177.80 173.10 173.30 0.1M
2023-03-14 173.80 177.70 173.80 177.00 0.1M
2023-03-13 175.60 175.60 170.00 174.10 0.1M
2023-03-10 174.20 176.40 173.40 174.90 0.1M
2023-03-09 177.20 177.30 174.20 176.00 0.1M
2023-03-08 176.00 177.70 174.90 177.70 0.1M
2023-03-07 176.80 178.40 173.90 176.50 0.1M
2023-03-06 177.40 177.80 174.60 175.30 0.1M
2023-03-03 177.80 178.50 175.70 177.10 0.1M
2023-03-02 175.60 178.30 174.30 176.80 0.1M
2023-03-01 179.00 180.40 175.10 176.30 0.1M
2023-02-28 184.00 184.50 175.00 178.10 0.3M
2023-02-27 183.50 186.00 182.50 184.60 0.1M
2023-02-24 183.40 183.50 182.00 182.70 0.1M
2023-02-23 183.50 183.50 180.70 182.40 0.1M
2023-02-22 185.10 185.10 181.40 182.90 0.1M
2023-02-21 185.10 187.00 181.50 185.30 0.1M
2023-02-20 186.70 188.70 185.50 186.00 0.0M
2023-02-17 183.50 187.10 182.40 186.80 0.1M
2023-02-16 188.90 188.90 183.10 183.30 0.1M
2023-02-15 186.00 188.00 185.50 187.70 0.1M
2023-02-14 185.70 186.60 184.60 185.50 0.1M
2023-02-13 184.90 185.80 183.90 185.30 0.1M
2023-02-10 184.60 186.00 183.10 184.80 0.1M
2023-02-09 187.50 187.50 184.80 185.00 0.1M
2023-02-08 185.30 187.80 185.00 186.30 0.1M
2023-02-07 182.90 184.60 182.30 184.10 0.1M
2023-02-06 183.40 184.90 182.30 184.10 0.1M
2023-02-03 185.70 185.80 182.50 184.20 0.1M
2023-02-02 180.70 187.00 180.30 186.70 0.1M
2023-02-01 179.50 180.50 178.60 180.50 0.1M
2023-01-31 180.30 181.50 178.60 179.00 0.1M
2023-01-30 184.00 184.00 180.10 180.10 0.1M
2023-01-27 185.00 186.00 183.80 184.00 0.1M
2023-01-26 187.00 187.20 184.00 184.30 0.1M
2023-01-25 189.60 189.60 185.20 186.40 0.1M
2023-01-24 187.20 190.30 187.20 188.60 0.1M
2023-01-23 188.60 189.50 185.80 187.80 0.1M
2023-01-20 186.00 188.80 185.50 188.20 0.1M
2023-01-19 189.40 190.00 184.60 186.80 0.1M
2023-01-18 190.20 191.10 188.30 190.20 0.1M
2023-01-17 187.80 190.90 186.70 190.90 0.1M
2023-01-16 188.50 190.20 186.90 188.60 0.1M
2023-01-13 185.70 188.00 185.40 187.70 0.1M
2023-01-12 185.90 188.80 184.20 186.20 0.1M
2023-01-11 180.70 187.60 180.00 186.30 0.1M
2023-01-10 177.60 182.00 177.60 180.30 0.1M
2023-01-09 176.80 177.90 176.00 177.50 0.1M
2023-01-06 172.30 176.20 172.20 176.20 0.1M
2023-01-05 174.50 175.50 172.40 172.90 0.1M
2023-01-04 174.20 175.80 173.70 175.30 0.1M
2023-01-03 173.40 175.50 171.80 173.20 0.1M
2023-01-02 173.00 173.80 171.50 173.50 0.0M