Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,457.91 +722.22 (+1.27%) CMC Crypto 200
1,193.23 -15.46 (-1.28%)
Acciona, S.A. (ANA.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 108.60 | 110.20 | 107.10 | 109.00 | 109.00 | 137,736 |
| 04 Jul 2024 | 107.20 | 108.90 | 106.50 | 108.90 | 108.90 | 89,391 |
| 03 Jul 2024 | 106.10 | 107.40 | 105.40 | 107.10 | 107.10 | 98,673 |
| 02 Jul 2024 | 107.30 | 108.00 | 104.80 | 105.60 | 105.60 | 146,497 |
| 02 Jul 2024 | 4.8884 Dividend | |||||
| 01 Jul 2024 | 112.90 | 114.80 | 112.30 | 113.00 | 108.11 | 115,930 |
| 28 Jun 2024 | 112.60 | 112.60 | 110.10 | 110.30 | 105.53 | 110,465 |
| 27 Jun 2024 | 113.30 | 113.60 | 111.30 | 112.40 | 107.54 | 108,268 |
| 26 Jun 2024 | 115.80 | 116.20 | 112.40 | 113.30 | 108.40 | 110,891 |
| 25 Jun 2024 | 115.70 | 116.70 | 113.60 | 115.30 | 110.31 | 93,124 |
| 24 Jun 2024 | 114.20 | 115.90 | 112.50 | 115.70 | 110.69 | 118,549 |
| 21 Jun 2024 | 113.50 | 114.50 | 112.10 | 112.40 | 107.54 | 197,696 |
| 20 Jun 2024 | 112.50 | 114.10 | 111.80 | 113.60 | 108.69 | 66,539 |
| 19 Jun 2024 | 112.30 | 112.70 | 111.30 | 111.40 | 106.58 | 82,528 |
| 18 Jun 2024 | 112.80 | 113.70 | 111.10 | 112.80 | 107.92 | 148,195 |
| 17 Jun 2024 | 116.60 | 116.60 | 110.80 | 111.30 | 106.49 | 334,261 |
| 14 Jun 2024 | 116.10 | 117.70 | 113.80 | 115.60 | 110.60 | 145,859 |
| 13 Jun 2024 | 117.20 | 117.90 | 115.60 | 115.90 | 110.89 | 83,471 |
| 12 Jun 2024 | 116.80 | 119.70 | 115.50 | 117.60 | 112.51 | 97,465 |
| 11 Jun 2024 | 118.00 | 118.60 | 116.40 | 117.00 | 111.94 | 93,631 |
| 10 Jun 2024 | 117.70 | 118.30 | 116.40 | 118.30 | 113.18 | 90,792 |
| 07 Jun 2024 | 119.90 | 120.70 | 117.40 | 118.60 | 113.47 | 86,138 |
| 06 Jun 2024 | 120.50 | 121.30 | 118.10 | 119.00 | 113.85 | 73,949 |
| 05 Jun 2024 | 120.00 | 121.50 | 119.30 | 120.30 | 115.10 | 62,617 |
| 04 Jun 2024 | 120.50 | 120.80 | 118.90 | 119.80 | 114.62 | 61,212 |
| 03 Jun 2024 | 120.10 | 121.60 | 118.80 | 120.60 | 115.38 | 99,844 |
| 31 May 2024 | 121.10 | 122.00 | 117.90 | 117.90 | 112.80 | 498,364 |
| 30 May 2024 | 116.40 | 121.20 | 116.40 | 120.90 | 115.67 | 145,882 |
| 29 May 2024 | 118.10 | 118.80 | 114.70 | 115.00 | 110.03 | 120,372 |
| 28 May 2024 | 120.70 | 121.30 | 117.90 | 118.80 | 113.66 | 84,882 |
| 27 May 2024 | 116.30 | 120.70 | 115.70 | 120.60 | 115.38 | 167,379 |
| 24 May 2024 | 123.40 | 123.50 | 112.90 | 116.00 | 110.98 | 403,489 |
| 23 May 2024 | 126.10 | 126.70 | 123.60 | 124.90 | 119.50 | 117,249 |
| 22 May 2024 | 122.00 | 126.60 | 120.70 | 126.40 | 120.93 | 173,854 |
| 21 May 2024 | 123.00 | 123.50 | 121.40 | 123.50 | 118.16 | 83,497 |
| 20 May 2024 | 123.60 | 125.20 | 123.40 | 123.50 | 118.16 | 67,162 |
| 17 May 2024 | 123.70 | 123.80 | 122.10 | 122.50 | 117.20 | 59,224 |
| 16 May 2024 | 125.00 | 125.00 | 122.50 | 124.30 | 118.92 | 100,732 |
| 15 May 2024 | 122.00 | 125.50 | 121.40 | 123.90 | 118.54 | 122,502 |
| 14 May 2024 | 120.60 | 122.80 | 120.60 | 121.80 | 116.53 | 99,947 |
| 13 May 2024 | 121.50 | 121.50 | 118.70 | 119.90 | 114.71 | 76,320 |
| 10 May 2024 | 117.80 | 121.60 | 117.80 | 121.20 | 115.96 | 129,857 |
| 09 May 2024 | 117.20 | 118.30 | 114.90 | 117.50 | 112.42 | 74,865 |
| 08 May 2024 | 116.80 | 117.20 | 115.80 | 116.80 | 111.75 | 77,299 |
| 07 May 2024 | 114.20 | 116.60 | 114.20 | 116.20 | 111.17 | 88,533 |
| 06 May 2024 | 114.10 | 115.40 | 113.50 | 114.10 | 109.16 | 64,998 |
| 03 May 2024 | 111.60 | 117.60 | 111.50 | 113.90 | 108.97 | 167,223 |
| 02 May 2024 | 109.60 | 112.60 | 109.50 | 111.00 | 106.20 | 122,350 |
| 30 Apr 2024 | 111.50 | 112.40 | 108.40 | 108.70 | 104.00 | 95,575 |
| 29 Apr 2024 | 109.50 | 111.60 | 109.40 | 111.50 | 106.68 | 83,232 |
| 26 Apr 2024 | 105.00 | 110.70 | 105.00 | 109.20 | 104.48 | 122,825 |
| 25 Apr 2024 | 107.00 | 107.50 | 104.60 | 104.90 | 100.36 | 90,204 |
| 24 Apr 2024 | 109.00 | 109.00 | 106.90 | 107.40 | 102.75 | 79,571 |
| 23 Apr 2024 | 107.20 | 108.90 | 106.50 | 108.70 | 104.00 | 69,066 |
| 22 Apr 2024 | 108.00 | 109.10 | 106.60 | 107.20 | 102.56 | 62,946 |
| 19 Apr 2024 | 108.40 | 108.70 | 106.70 | 107.20 | 102.56 | 95,780 |
| 18 Apr 2024 | 108.50 | 110.00 | 107.70 | 108.50 | 103.81 | 93,425 |
| 17 Apr 2024 | 106.80 | 108.70 | 105.70 | 107.60 | 102.95 | 98,723 |
| 16 Apr 2024 | 106.20 | 107.90 | 105.20 | 107.30 | 102.66 | 109,724 |
| 15 Apr 2024 | 109.40 | 109.40 | 107.20 | 107.60 | 102.95 | 114,949 |
| 12 Apr 2024 | 108.20 | 111.30 | 108.20 | 110.10 | 105.34 | 154,860 |
| 11 Apr 2024 | 106.60 | 110.20 | 106.20 | 107.60 | 102.95 | 162,632 |
| 10 Apr 2024 | 110.70 | 111.00 | 105.40 | 106.70 | 102.08 | 174,941 |
| 09 Apr 2024 | 109.00 | 111.20 | 107.60 | 110.30 | 105.53 | 101,164 |
| 08 Apr 2024 | 108.30 | 109.30 | 107.50 | 109.10 | 104.38 | 268,103 |
| 05 Apr 2024 | 110.30 | 111.30 | 107.50 | 107.50 | 102.85 | 131,946 |
| 04 Apr 2024 | 110.70 | 112.40 | 109.70 | 112.00 | 107.15 | 91,381 |
| 03 Apr 2024 | 109.60 | 110.40 | 108.60 | 110.00 | 105.24 | 186,683 |
| 02 Apr 2024 | 112.50 | 112.60 | 109.70 | 109.90 | 105.15 | 131,042 |
| 28 Mar 2024 | 112.65 | 113.65 | 111.35 | 112.85 | 107.97 | 156,064 |
| 27 Mar 2024 | 110.85 | 115.05 | 110.10 | 114.90 | 109.93 | 132,248 |
| 26 Mar 2024 | 110.50 | 111.60 | 109.25 | 110.85 | 106.05 | 78,355 |
| 25 Mar 2024 | 109.80 | 111.10 | 109.80 | 110.65 | 105.86 | 71,494 |
| 22 Mar 2024 | 107.75 | 112.70 | 107.75 | 111.15 | 106.34 | 89,649 |
| 21 Mar 2024 | 110.10 | 110.80 | 107.75 | 108.25 | 103.57 | 110,538 |
| 20 Mar 2024 | 107.25 | 109.25 | 107.25 | 108.75 | 104.05 | 103,597 |
| 19 Mar 2024 | 110.40 | 110.90 | 107.10 | 108.15 | 103.47 | 147,228 |
| 18 Mar 2024 | 113.30 | 113.50 | 108.95 | 110.50 | 105.72 | 118,770 |
| 15 Mar 2024 | 112.60 | 115.05 | 112.15 | 112.90 | 108.02 | 229,779 |
| 14 Mar 2024 | 112.80 | 116.20 | 112.15 | 112.50 | 107.63 | 277,850 |
| 13 Mar 2024 | 112.20 | 113.90 | 112.05 | 112.30 | 107.44 | 150,330 |
| 12 Mar 2024 | 113.20 | 115.00 | 111.60 | 111.75 | 106.92 | 169,181 |
| 11 Mar 2024 | 113.50 | 115.70 | 112.20 | 112.80 | 107.92 | 150,796 |
| 08 Mar 2024 | 117.75 | 117.75 | 113.10 | 113.85 | 108.92 | 187,817 |
| 07 Mar 2024 | 111.95 | 117.95 | 111.95 | 117.00 | 111.94 | 158,412 |
| 06 Mar 2024 | 111.90 | 114.00 | 111.40 | 112.50 | 107.63 | 110,846 |
| 05 Mar 2024 | 110.50 | 113.35 | 109.80 | 112.15 | 107.30 | 139,049 |
| 04 Mar 2024 | 107.60 | 110.65 | 107.55 | 110.15 | 105.38 | 150,667 |
| 01 Mar 2024 | 103.05 | 109.55 | 101.00 | 106.75 | 102.13 | 269,875 |
| 29 Feb 2024 | 101.20 | 104.25 | 100.80 | 103.45 | 98.97 | 544,900 |
| 28 Feb 2024 | 104.20 | 104.35 | 99.86 | 100.30 | 95.96 | 146,332 |
| 27 Feb 2024 | 101.55 | 104.30 | 100.80 | 104.25 | 99.74 | 103,785 |
| 26 Feb 2024 | 104.75 | 105.00 | 101.50 | 101.55 | 97.16 | 98,556 |
| 23 Feb 2024 | 105.60 | 106.20 | 103.35 | 104.65 | 100.12 | 81,956 |
| 22 Feb 2024 | 108.85 | 109.15 | 105.05 | 106.15 | 101.56 | 177,130 |
| 21 Feb 2024 | 108.50 | 109.00 | 107.10 | 107.90 | 103.23 | 57,749 |
| 20 Feb 2024 | 107.40 | 109.75 | 106.40 | 108.50 | 103.81 | 86,466 |
| 19 Feb 2024 | 108.90 | 110.00 | 107.15 | 107.50 | 102.85 | 56,845 |
| 16 Feb 2024 | 110.95 | 111.40 | 108.50 | 109.15 | 104.43 | 122,774 |
| 15 Feb 2024 | 110.45 | 112.95 | 110.30 | 111.90 | 107.06 | 58,549 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.