ACXIF - Acciona, S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20193.5 Dividend
Jun 26, 2019105.56105.56105.56105.56102.06-
Jun 25, 2019105.56105.56105.56105.56102.06-
Jun 24, 2019105.56105.56105.56105.56102.06-
Jun 21, 2019105.56105.56105.56105.56102.06-
Jun 20, 2019105.56105.56105.56105.56102.06-
Jun 19, 2019105.56105.56105.56105.56102.06-
Jun 18, 2019105.56105.56105.56105.56102.06-
Jun 17, 2019105.56105.56105.56105.56102.06-
Jun 14, 2019105.56105.56105.56105.56102.06-
Jun 13, 2019105.56105.56105.56105.56102.06-
Jun 12, 2019105.56105.56105.56105.56102.06-
Jun 11, 2019105.56105.56105.56105.56102.06-
Jun 10, 2019105.56105.56105.56105.56102.06-
Jun 07, 2019105.56105.56105.56105.56102.06-
Jun 06, 2019105.56105.56105.56105.56102.06-
Jun 05, 2019105.56105.56105.56105.56102.06-
Jun 04, 2019105.56105.56105.56105.56102.06-
Jun 03, 2019105.56105.56105.56105.56102.06-
May 31, 2019105.56105.56105.56105.56102.06-
May 30, 2019105.56105.56105.56105.56102.06100
May 29, 2019105.56105.56105.56105.56102.06-
May 28, 2019105.56105.56105.56105.56102.06-
May 24, 2019105.56105.56105.56105.56102.06-
May 23, 2019105.56105.56105.56105.56102.06100
May 22, 2019110.85110.85110.85110.85107.17-
May 21, 2019110.85110.85110.85110.85107.17-
May 20, 2019110.85110.85110.85110.85107.17-
May 17, 2019110.85110.85110.85110.85107.17-
May 16, 2019110.85110.85110.85110.85107.17-
May 15, 2019110.85110.85110.85110.85107.17-
May 14, 2019110.85110.85110.85110.85107.17-
May 13, 2019110.85110.85110.85110.85107.17-
May 10, 2019110.85110.85110.85110.85107.17-
May 09, 2019110.85110.85110.85110.85107.17-
May 08, 2019110.85110.85110.85110.85107.17-
May 07, 2019110.85110.85110.85110.85107.17-
May 06, 2019110.85110.85110.85110.85107.17100
May 03, 2019115.65115.65115.65115.65111.82-
May 02, 2019115.65115.65115.65115.65111.82-
May 01, 2019115.65115.65115.65115.65111.82100
Apr 30, 2019115.48115.48115.48115.48111.65100
Apr 29, 2019114.00114.00114.00114.00110.22100
Apr 26, 2019114.20114.20114.20114.20110.41-
Apr 25, 2019114.20114.20114.20114.20110.41400
Apr 24, 2019116.63116.63116.63116.63112.76-
Apr 23, 2019116.58116.58116.58116.58112.71-
Apr 22, 2019116.58116.58116.58116.58112.71-
Apr 18, 2019116.58116.58116.58116.58112.71-
Apr 17, 2019116.58116.58116.58116.58112.71-
Apr 16, 2019116.58116.58116.58116.58112.71-
Apr 15, 2019116.58116.58116.58116.58112.71100
Apr 12, 2019118.75118.75118.75118.75114.81-
Apr 11, 2019118.75118.75118.75118.75114.81-
Apr 10, 2019119.49119.49118.75118.75114.81200
Apr 09, 2019111.65111.65111.65111.65107.95-
Apr 08, 2019111.65111.65111.65111.65107.95-
Apr 05, 2019111.65111.65111.65111.65107.95-
Apr 04, 2019111.65111.65111.65111.65107.95-
Apr 03, 2019111.65111.65111.65111.65107.95-
Apr 02, 2019111.65111.65111.65111.65107.95-
Apr 01, 2019111.65111.65111.65111.65107.95-
Mar 29, 2019111.65111.65111.65111.65107.9515,000
Mar 28, 2019112.20112.20112.20112.20108.48-
Mar 27, 2019112.20112.20112.20112.20108.48100
Mar 26, 2019112.05112.05111.22111.22107.53300
Mar 25, 2019102.00102.00102.00102.0098.62-
Mar 22, 2019102.00102.00102.00102.0098.62-
Mar 21, 2019102.00102.00102.00102.0098.62-
Mar 20, 2019102.00102.00102.00102.0098.62-
Mar 19, 2019102.00102.00102.00102.0098.62-
Mar 18, 2019102.00102.00102.00102.0098.62-
Mar 15, 2019102.00102.00102.00102.0098.62-
Mar 14, 2019102.00102.00102.00102.0098.62-
Mar 13, 2019102.00102.00102.00102.0098.62-
Mar 12, 2019102.00102.00102.00102.0098.62-
Mar 11, 2019102.00102.00102.00102.0098.62-
Mar 08, 2019102.00102.00102.00102.0098.62100
Mar 07, 2019101.40101.40101.40101.4098.04-
Mar 06, 2019101.40101.40101.40101.4098.04-
Mar 05, 2019101.40101.40101.40101.4098.04-
Mar 04, 2019101.40101.40101.40101.4098.04-
Mar 01, 2019101.45101.45101.40101.4098.04100
Feb 28, 201992.8692.8692.8692.8689.78-
Feb 27, 201992.8692.8692.8692.8689.78-
Feb 26, 201992.8692.8692.8692.8689.78-
Feb 25, 201992.8692.8692.8692.8689.78-
Feb 22, 201992.8692.8692.8692.8689.78100
Feb 21, 201992.8692.8692.8692.8689.78-
Feb 20, 201992.8692.8692.8692.8689.78-
Feb 19, 201992.8692.8692.8692.8689.78-
Feb 15, 201992.8692.8692.8692.8689.78-
Feb 14, 201992.8692.8692.8692.8689.78100
Feb 13, 201992.4592.4592.4592.4589.38-
Feb 12, 201992.4592.4592.4592.4589.38-
Feb 11, 201992.4592.4592.4592.4589.38100
Feb 08, 201996.2596.2596.2596.2593.06-
Feb 07, 201996.2596.2596.2596.2593.06-
Feb 06, 201996.2596.2596.2596.2593.06-
Feb 05, 201996.2596.2596.2596.2593.06100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...