Acciona

ANA
🏛️ uk →
169.20
Last Update: 2025-09-26
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
2021-12-30 169.30 169.30 167.70 168.80 0.0M
2021-12-29 168.50 168.50 167.00 167.90 0.0M
2021-12-23 165.00 167.10 164.30 166.80 0.0M
2021-12-22 161.50 165.20 161.50 165.05 0.0M
2021-12-21 160.20 161.80 160.20 161.30 0.0M
2021-12-20 154.90 159.30 154.90 158.25 0.0M
2021-12-17 159.20 159.50 156.30 158.80 0.0M
2021-12-16 160.50 162.10 159.60 160.80 0.0M
2021-12-15 156.60 159.30 156.60 158.35 0.0M
2021-12-14 159.00 159.40 155.50 155.85 0.0M
2021-12-13 159.40 160.29 158.70 158.75 0.0M
2021-12-10 159.40 159.70 158.70 159.70 0.0M
2021-12-09 159.80 161.40 159.80 161.20 0.0M
2021-12-08 162.30 162.40 158.80 160.10 0.0M
2021-12-07 160.30 162.50 160.30 162.00 0.0M
2021-12-06 156.50 159.00 156.50 158.70 0.0M
2021-12-03 156.40 157.50 154.10 154.70 0.1M
2021-12-02 159.00 159.00 154.40 156.00 0.0M
2021-12-01 157.20 160.20 157.20 159.70 0.0M
2021-11-30 158.20 159.00 156.50 158.05 0.0M
2021-11-29 159.10 161.00 159.00 159.20 0.0M
2021-11-26 158.90 161.10 158.70 160.10 0.0M
2021-11-25 161.50 163.30 161.50 162.20 0.0M
2021-11-24 161.10 161.40 160.35 160.35 0.0M
2021-11-23 159.70 161.10 156.30 160.45 0.0M
2021-11-22 158.90 160.30 158.50 159.10 0.0M
2021-11-19 159.20 160.30 158.00 158.45 0.0M
2021-11-18 160.00 160.00 157.20 158.65 0.0M
2021-11-17 162.30 162.90 161.50 161.50 0.0M
2021-11-16 161.70 162.20 161.10 161.85 0.0M
2021-11-15 159.10 161.00 159.10 160.70 0.0M
2021-11-12 158.40 160.60 157.80 158.60 0.0M
2021-11-11 158.80 159.50 158.30 159.50 0.0M
2021-11-10 156.80 160.60 156.80 160.30 0.0M
2021-11-09 156.40 159.60 156.30 156.95 0.0M
2021-11-08 157.00 159.30 157.00 157.55 0.0M
2021-11-05 159.20 159.80 155.70 156.10 0.0M
2021-11-04 161.30 164.10 159.20 159.70 0.0M
2021-11-03 166.60 166.80 158.50 159.45 0.0M
2021-11-02 166.50 168.70 165.90 167.75 0.0M
2021-11-01 166.20 168.50 166.20 167.30 0.0M
2021-10-29 167.00 168.00 164.10 165.40 0.0M
2021-10-28 165.20 166.90 165.20 166.80 0.0M
2021-10-27 163.20 165.10 163.20 163.70 0.0M
2021-10-26 162.50 163.70 161.10 162.15 0.0M
2021-10-25 161.20 163.50 159.50 162.60 0.0M
2021-10-22 159.10 162.10 159.10 162.10 0.0M
2021-10-21 156.10 158.80 155.40 157.45 0.0M
2021-10-20 151.10 156.50 150.70 155.30 0.0M
2021-10-19 150.00 151.40 149.00 150.60 0.0M
2021-10-18 149.80 150.40 147.50 147.50 0.0M
2021-10-15 149.10 151.80 149.10 150.40 0.0M
2021-10-14 148.00 149.50 147.80 148.65 0.0M
2021-10-13 144.10 147.70 144.10 147.55 0.0M
2021-10-12 140.70 145.40 140.70 144.10 0.0M
2021-10-11 142.90 143.80 142.00 142.70 0.0M
2021-10-08 143.60 144.50 143.20 143.55 0.0M
2021-10-07 143.30 143.70 142.00 143.35 0.0M
2021-10-06 139.40 141.40 138.00 140.25 0.0M
2021-10-05 141.70 142.20 140.60 141.00 0.0M
2021-10-04 144.50 144.60 141.90 142.60 0.0M
2021-10-01 141.20 144.70 141.20 144.00 0.0M
2021-09-30 146.90 147.30 143.20 144.15 0.0M
2021-09-29 144.80 146.80 144.20 144.70 0.0M
2021-09-28 148.60 148.60 143.20 144.00 0.0M
2021-09-27 146.40 148.67 144.80 147.70 0.0M
2021-09-24 146.30 147.90 145.90 146.85 0.0M
2021-09-23 146.10 146.60 145.60 145.85 0.0M
2021-09-22 146.20 146.70 143.60 144.55 0.0M
2021-09-21 140.60 145.40 140.60 144.25 0.0M
2021-09-20 141.90 142.50 139.48 140.25 0.0M
2021-09-17 143.70 145.10 143.70 144.90 0.0M
2021-09-16 146.80 146.80 138.30 140.50 0.0M
2021-09-15 147.80 148.50 145.80 146.20 0.0M
2021-09-14 148.50 149.30 147.15 147.15 0.0M
2021-09-13 146.30 148.10 145.40 147.35 0.0M
2021-09-10 143.90 143.90 142.45 142.45 0.0M
2021-09-09 141.00 143.60 141.00 143.10 0.0M
2021-09-08 138.20 141.40 138.00 141.30 0.0M
2021-09-07 140.20 140.70 139.60 139.85 0.0M
2021-09-06 141.70 141.70 140.40 141.35 0.0M
2021-09-03 143.30 143.30 141.30 141.70 0.0M
2021-09-02 140.30 142.50 140.30 142.15 0.0M
2021-09-01 139.60 140.70 138.60 139.05 0.0M
2021-08-31 138.00 140.00 137.50 137.95 0.0M
2021-08-27 139.40 139.40 136.90 138.20 0.0M
2021-08-26 138.80 139.00 137.05 137.05 0.0M
2021-08-25 141.00 141.00 139.60 139.85 0.0M
2021-08-24 141.20 141.90 140.70 141.70 0.0M
2021-08-23 139.60 141.10 138.10 139.90 0.0M
2021-08-20 139.80 139.80 137.90 139.65 0.0M
2021-08-19 139.70 141.60 138.60 140.85 0.1M
2021-08-18 139.00 141.20 137.70 140.45 0.0M
2021-08-17 137.00 138.60 136.90 138.30 0.0M
2021-08-16 137.60 138.20 136.60 137.20 0.0M
2021-08-13 136.90 138.35 136.90 138.35 0.0M
2021-08-12 135.70 136.85 134.80 136.85 0.0M
2021-08-11 135.20 136.10 134.70 135.35 0.0M
2021-08-10 134.10 136.00 133.70 135.50 0.0M
2021-08-09 132.90 134.80 132.50 133.90 0.0M
2021-08-06 130.30 132.10 130.30 130.35 0.0M
2021-08-05 133.10 133.10 131.10 132.15 0.0M
2021-08-04 128.80 131.25 128.40 131.25 0.0M
2021-08-03 129.50 129.50 126.60 127.65 0.0M
2021-08-02 130.30 131.20 128.50 129.30 0.0M
2021-07-30 133.00 133.00 127.20 130.20 0.0M
2021-07-29 132.90 133.50 131.10 133.50 0.0M
2021-07-28 131.50 132.80 131.10 131.35 0.0M
2021-07-27 131.40 131.70 129.30 129.75 0.0M
2021-07-26 130.90 132.40 130.50 132.00 0.0M
2021-07-23 130.20 131.80 128.70 131.10 0.0M
2021-07-22 128.60 130.60 128.60 129.95 0.0M
2021-07-21 126.60 128.90 126.60 128.30 0.0M
2021-07-20 125.90 126.50 124.90 125.05 0.0M
2021-07-19 124.80 125.60 124.30 124.75 0.0M
2021-07-16 126.60 127.40 126.20 126.20 0.0M
2021-07-15 126.70 126.70 125.10 125.10 0.0M
2021-07-14 126.50 126.70 126.10 126.70 0.0M
2021-07-13 128.50 129.00 127.90 128.30 0.0M
2021-07-12 127.00 129.00 127.00 128.15 0.0M
2021-07-09 125.40 127.30 125.40 126.95 0.0M
2021-07-08 126.20 126.20 123.90 124.40 0.0M
2021-07-07 125.50 127.90 125.30 127.65 0.0M
2021-07-06 123.10 124.90 122.90 124.60 0.0M
2021-07-05 125.10 125.10 123.20 124.40 0.0M
2021-07-02 130.60 131.80 128.45 128.45 0.0M
2021-07-01 127.90 129.30 126.60 128.65 0.0M
2021-06-30 127.90 127.90 125.40 127.20 0.0M
2021-06-29 127.90 128.40 125.80 128.40 0.0M
2021-06-28 126.60 129.40 126.60 128.20 0.0M
2021-06-25 127.20 127.20 125.50 126.90 0.0M
2021-06-24 126.00 128.00 125.60 127.10 0.0M
2021-06-23 127.50 128.50 125.20 125.25 0.0M
2021-06-22 128.30 128.30 126.00 126.40 0.0M
2021-06-21 134.55 134.55 126.50 127.20 0.0M
2021-06-18 140.00 140.00 128.50 130.00 0.1M
2021-06-17 137.00 138.00 136.10 137.80 0.0M
2021-06-16 136.00 139.50 136.00 139.40 0.0M
2021-06-15 136.40 137.70 135.60 136.20 0.0M
2021-06-14 132.90 136.30 132.20 135.70 0.0M
2021-06-11 132.00 132.00 130.60 131.10 0.0M
2021-06-10 134.00 134.60 132.00 132.45 0.0M
2021-06-09 139.70 139.70 135.10 135.30 0.0M
2021-06-08 137.40 142.90 137.40 141.90 0.0M
2021-06-07 134.20 139.50 134.00 136.80 0.0M
2021-06-04 133.10 134.40 131.60 133.85 0.0M
2021-06-03 135.50 135.50 132.90 133.30 0.0M
2021-06-02 137.20 137.20 134.30 135.15 0.0M
2021-06-01 138.80 139.00 137.30 137.30 0.0M
2021-05-28 143.70 143.70 142.00 142.90 0.0M
2021-05-27 141.20 142.70 141.00 142.15 0.0M
2021-05-26 140.70 142.20 140.40 142.20 0.0M
2021-05-25 138.80 140.20 138.80 139.35 0.0M
2021-05-24 140.60 140.60 138.50 139.75 0.0M
2021-05-21 138.30 139.80 138.30 139.55 0.0M
2021-05-20 136.10 138.00 136.10 137.70 0.0M
2021-05-19 136.80 136.80 135.30 135.80 0.0M
2021-05-18 136.40 137.40 136.00 136.70 0.0M
2021-05-17 136.30 136.76 135.00 136.55 0.0M
2021-05-14 131.30 135.45 131.30 135.45 0.0M
2021-05-13 128.70 131.70 128.70 130.80 0.0M
2021-05-12 134.10 136.10 131.60 131.70 0.0M
2021-05-11 136.70 136.90 133.60 133.60 0.0M
2021-05-10 138.80 139.00 137.80 137.80 0.0M
2021-05-07 138.00 139.95 137.40 139.95 0.0M
2021-05-06 139.10 139.10 135.20 135.85 0.0M
2021-05-05 139.20 139.20 136.30 138.95 0.0M
2021-05-04 145.60 145.60 138.15 138.15 0.0M
2021-04-30 146.00 146.20 144.60 145.40 0.0M
2021-04-29 145.90 145.90 143.80 145.20 0.0M
2021-04-28 144.60 145.70 144.60 145.25 0.0M
2021-04-27 143.00 145.80 143.00 145.10 0.0M
2021-04-26 145.00 145.40 143.80 144.65 0.0M
2021-04-23 142.90 144.60 142.60 144.60 0.0M
2021-04-22 140.30 143.30 140.30 143.05 0.0M
2021-04-21 140.90 141.50 138.90 140.10 0.0M
2021-04-20 139.80 139.95 138.90 139.95 0.0M
2021-04-19 140.60 140.80 139.40 140.75 0.0M
2021-04-16 138.60 140.80 138.60 140.20 0.0M
2021-04-15 138.90 139.20 138.60 138.95 0.0M
2021-04-14 140.90 140.90 137.90 138.90 0.0M
2021-04-13 141.20 141.80 139.20 139.80 0.0M
2021-04-12 140.80 142.30 140.30 140.45 0.0M
2021-04-09 141.10 141.10 139.50 139.50 0.0M
2021-04-08 138.30 140.80 138.10 139.80 0.0M
2021-04-07 138.00 140.20 137.00 137.10 0.0M
2021-04-06 138.50 139.10 136.20 137.55 0.0M
2021-04-01 142.50 144.30 141.90 142.70 0.0M
2021-03-31 144.20 145.70 142.30 142.85 0.0M
2021-03-30 141.40 143.30 139.70 143.20 0.0M
2021-03-29 139.10 141.50 138.80 140.50 0.0M
2021-03-26 139.70 140.60 138.70 140.10 0.0M
2021-03-25 137.80 140.90 137.80 138.90 0.0M
2021-03-24 136.70 138.30 136.50 138.05 0.0M
2021-03-23 136.40 138.90 135.00 137.85 0.0M
2021-03-22 134.00 137.00 133.50 135.70 0.0M
2021-03-19 134.40 135.20 133.90 134.65 0.0M
2021-03-18 135.00 135.00 133.50 134.70 0.0M
2021-03-17 137.40 137.40 134.60 134.65 0.1M
2021-03-16 135.70 137.00 135.70 135.80 0.0M
2021-03-15 132.40 139.00 132.40 137.45 0.1M
2021-03-12 132.80 132.80 129.80 129.80 0.0M
2021-03-11 130.30 132.65 130.30 132.65 0.0M
2021-03-10 129.30 129.65 128.70 129.65 0.0M
2021-03-09 129.10 130.80 128.80 129.80 0.0M
2021-03-08 123.60 125.30 123.10 125.30 0.0M
2021-03-05 126.40 127.50 125.70 125.70 0.0M
2021-03-04 127.70 127.70 125.00 126.75 0.0M
2021-03-03 133.40 133.40 127.10 128.05 0.0M
2021-03-02 135.00 135.00 132.80 133.70 0.0M
2021-03-01 135.90 136.20 134.80 135.55 0.0M
2021-02-26 131.70 134.20 131.70 134.00 0.0M
2021-02-25 135.10 135.70 133.80 135.15 0.0M
2021-02-24 134.60 137.00 133.80 134.80 0.0M
2021-02-23 135.20 135.20 127.70 133.65 0.0M
2021-02-22 143.80 143.90 135.50 136.55 0.0M
2021-02-19 136.20 146.60 136.20 144.10 0.1M
2021-02-18 131.50 139.40 131.50 138.30 0.1M
2021-02-17 125.80 125.80 124.00 125.25 0.0M
2021-02-16 124.30 127.00 124.30 125.45 0.0M
2021-02-15 123.40 124.20 123.40 124.05 0.0M
2021-02-12 123.20 123.50 122.00 123.30 0.0M
2021-02-11 124.20 125.30 124.20 124.70 0.0M
2021-02-10 125.80 125.80 123.70 123.70 0.0M
2021-02-09 128.80 129.70 125.10 125.90 0.0M
2021-02-08 129.60 131.20 129.60 131.10 0.0M
2021-02-05 128.00 129.10 127.40 128.10 0.0M
2021-02-04 127.20 127.50 126.50 127.30 0.0M
2021-02-03 126.70 128.20 126.70 126.85 0.0M
2021-02-02 125.90 127.10 125.90 127.10 0.0M
2021-02-01 124.60 126.10 124.50 125.10 0.0M
2021-01-29 124.90 125.60 123.70 124.25 0.0M
2021-01-28 122.00 127.65 120.40 127.65 0.0M
2021-01-27 132.80 132.80 123.15 123.15 0.0M
2021-01-26 131.20 133.20 131.00 132.15 0.1M
2021-01-25 129.70 130.10 127.30 129.00 0.0M
2021-01-22 128.70 129.20 127.30 127.30 0.0M
2021-01-21 129.70 130.59 129.30 129.75 0.0M
2021-01-20 129.90 129.90 128.00 128.80 0.0M
2021-01-19 126.80 129.30 126.66 128.85 0.0M
2021-01-18 125.30 127.60 124.30 126.80 0.0M
2021-01-15 126.40 126.80 125.10 125.10 0.0M
2021-01-14 127.20 127.50 125.85 125.85 0.0M
2021-01-13 123.00 126.60 122.10 125.85 0.0M
2021-01-12 125.80 127.00 125.10 125.40 0.0M
2021-01-11 127.10 127.10 124.30 124.30 0.0M
2021-01-08 127.70 128.40 126.90 127.05 0.0M
2021-01-07 119.90 125.90 119.90 125.20 0.0M
2021-01-06 118.00 119.20 118.00 118.50 0.1M
2021-01-05 116.90 117.24 116.00 116.95 0.0M
2021-01-04 116.70 118.20 116.70 117.15 0.0M