Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Acciona, S.A. (ACXIF)

Compare
128.85
0.00
(0.00%)
At close: February 28 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025128.85128.85128.85128.85128.85100
Feb 27, 2025114.20124.20114.20124.20124.20100
Feb 26, 2025112.86112.86112.86112.86112.86-
Feb 25, 2025112.86112.86112.86112.86112.86-
Feb 24, 2025115.00115.00112.86112.86112.86100
Feb 21, 2025113.00113.00113.00113.00113.00-
Feb 20, 2025113.00113.00113.00113.00113.00-
Feb 19, 2025113.00113.00113.00113.00113.00100
Feb 18, 2025111.94111.94111.94111.94111.94100
Feb 14, 2025114.01114.01114.01114.01114.01100
Feb 13, 2025112.53112.53112.53112.53112.53-
Feb 12, 2025112.53112.53112.53112.53112.53100
Feb 11, 2025110.62110.62110.62110.62110.62-
Feb 10, 2025110.62110.62110.62110.62110.62-
Feb 7, 2025112.80112.80110.62110.62110.62100
Feb 6, 2025106.25106.25106.25106.25106.25-
Feb 5, 2025106.25106.25106.25106.25106.25-
Feb 4, 2025106.25106.25106.25106.25106.25-
Feb 3, 2025110.50110.50106.25106.25106.25100
Jan 31, 2025117.81117.81117.81117.81117.81-
Jan 30, 2025117.81117.81117.81117.81117.81-
Jan 29, 2025117.81117.81117.81117.81117.81-
Jan 28, 2025117.81117.81117.81117.81117.81100
Jan 27, 2025111.68111.68111.68111.68111.68-
Jan 24, 2025111.68111.68111.68111.68111.68-
Jan 23, 2025111.68111.68111.68111.68111.68-
Jan 22, 2025111.68111.68111.68111.68111.68-
Jan 21, 2025111.68111.68111.68111.68111.68-
Jan 17, 2025111.68111.68111.68111.68111.68-
Jan 16, 2025111.68111.68111.68111.68111.68100
Jan 15, 2025116.37116.37115.12115.12115.12300
Jan 14, 2025113.43113.43113.43113.43113.43-
Jan 13, 2025113.43113.43113.43113.43113.43-
Jan 10, 2025113.43113.43113.43113.43113.43-
Jan 8, 2025113.43113.43113.43113.43113.43100
Jan 7, 2025111.36111.36111.36111.36111.36-
Jan 6, 2025111.36111.36111.36111.36111.36100
Jan 3, 2025108.65108.65108.65108.65108.65-
Jan 2, 2025108.65108.65108.65108.65108.65-
Dec 31, 2024108.65108.65108.65108.65108.65-
Dec 30, 2024108.65108.65108.65108.65108.65-
Dec 27, 2024108.65108.65108.65108.65108.65100
Dec 26, 2024114.86114.86114.86114.86114.86100
Dec 24, 2024111.37111.37111.37111.37111.37-
Dec 23, 2024111.37111.37111.37111.37111.37800
Dec 20, 2024116.35116.35116.35116.35116.35800
Dec 19, 2024111.47111.47111.47111.47111.47100
Dec 18, 2024115.00115.00115.00115.00115.00-
Dec 17, 2024115.00115.00115.00115.00115.00100
Dec 16, 2024121.85121.85121.85121.85121.85100
Dec 13, 2024122.50122.50122.50122.50122.50-
Dec 12, 2024122.50122.50122.50122.50122.50-
Dec 11, 2024122.50122.50122.50122.50122.50100
Dec 10, 2024124.30124.30124.30124.30124.30-
Dec 9, 2024124.30124.30124.30124.30124.30-
Dec 6, 2024124.30124.30124.30124.30124.30-
Dec 5, 2024124.30124.30124.30124.30124.30-
Dec 4, 2024124.30124.30124.30124.30124.30-
Dec 3, 2024124.30124.30124.30124.30124.30-
Dec 2, 2024124.30124.30124.30124.30124.30-
Nov 29, 2024124.30124.30124.30124.30124.30-
Nov 27, 2024124.30124.30124.30124.30124.30-
Nov 26, 2024124.30124.30124.30124.30124.30-
Nov 25, 2024124.30124.30124.30124.30124.30100
Nov 22, 2024118.00118.00118.00118.00118.00-
Nov 21, 2024118.00118.00118.00118.00118.00-
Nov 20, 2024118.00118.00118.00118.00118.00-
Nov 19, 2024118.00118.00118.00118.00118.00100
Nov 18, 2024122.94122.94122.94122.94122.94100
Nov 15, 2024116.39116.39116.39116.39116.39-
Nov 14, 2024116.39116.39116.39116.39116.39400
Nov 13, 2024116.74116.74116.74116.74116.74-
Nov 12, 2024116.74116.74116.74116.74116.74100
Nov 11, 2024118.83118.83118.83118.83118.83-
Nov 8, 2024116.30118.83116.30118.83118.83200
Nov 7, 2024117.25117.30117.25117.30117.30100
Nov 6, 2024124.75124.75115.09115.09115.09300
Nov 5, 2024127.39127.39127.39127.39127.39-
Nov 4, 2024127.39127.39127.39127.39127.39-
Nov 1, 2024127.39127.39127.39127.39127.39-
Oct 31, 2024124.10127.39124.10127.39127.39200
Oct 30, 2024131.38131.38131.38131.38131.38-
Oct 29, 2024131.38131.38131.38131.38131.38-
Oct 28, 2024131.38131.38131.38131.38131.38-
Oct 25, 2024131.38131.38131.38131.38131.381,000
Oct 24, 2024131.39131.39131.39131.39131.39100
Oct 23, 2024130.00130.00130.00130.00130.00-
Oct 22, 2024130.00130.00130.00130.00130.00100
Oct 21, 2024132.35132.35132.35132.35132.35-
Oct 18, 2024132.35132.35132.35132.35132.35-
Oct 17, 2024132.35132.35132.35132.35132.35-
Oct 16, 2024132.35132.35132.35132.35132.35-
Oct 15, 2024132.35132.35132.35132.35132.35-
Oct 14, 2024132.35132.35132.35132.35132.35100
Oct 11, 2024132.35132.35132.35132.35132.35100
Oct 10, 2024130.37130.37130.37130.37130.37100
Oct 9, 2024132.47132.47132.47132.47132.47100
Oct 8, 2024130.90130.90130.90130.90130.90100
Oct 7, 2024129.96129.96129.96129.96129.96100
Oct 4, 2024130.41130.41130.41130.41130.41-
Oct 3, 2024130.41130.41130.41130.41130.41100
Oct 2, 2024135.00135.00135.00135.00135.00100
Oct 1, 2024140.45140.45140.45140.45140.45-
Sep 30, 2024140.45140.45140.45140.45140.45100
Sep 27, 2024138.60138.60138.60138.60138.60-
Sep 26, 2024138.60138.60138.60138.60138.60-
Sep 25, 2024138.60138.60138.60138.60138.60100
Sep 24, 2024140.00140.00140.00140.00140.00100
Sep 23, 2024140.00140.00140.00140.00140.00-
Sep 20, 2024140.00140.00140.00140.00140.001,600
Sep 19, 2024145.84145.84145.84145.84145.84-
Sep 18, 2024145.84145.84145.84145.84145.84100
Sep 17, 2024148.13148.13148.13148.13148.13100
Sep 16, 2024143.54143.54143.54143.54143.54100
Sep 13, 2024140.00140.00140.00140.00140.00100
Sep 12, 2024142.00142.00142.00142.00142.00-
Sep 11, 2024142.00142.00142.00142.00142.00-
Sep 10, 2024142.00142.00142.00142.00142.00-
Sep 9, 2024142.00142.00142.00142.00142.00100
Sep 6, 2024134.03134.03134.03134.03134.03-
Sep 5, 2024134.03134.03134.03134.03134.03-
Sep 4, 2024134.03134.03134.03134.03134.03100
Sep 3, 2024138.40139.47138.40139.47139.47100
Aug 30, 2024140.60140.60140.60140.60140.60100
Aug 29, 2024140.48140.48140.48140.48140.48-
Aug 28, 2024140.48140.48140.48140.48140.48-
Aug 27, 2024140.48140.48140.48140.48140.48-
Aug 26, 2024140.48140.48140.48140.48140.48-
Aug 23, 2024140.48140.48140.48140.48140.48100
Aug 22, 2024138.91138.91138.91138.91138.91-
Aug 21, 2024139.75139.75138.91138.91138.91200
Aug 20, 2024135.36135.36135.36135.36135.36-
Aug 19, 2024135.36135.36135.36135.36135.36-
Aug 16, 2024135.36135.36135.36135.36135.36100
Aug 15, 2024130.00130.00130.00130.00130.00-
Aug 14, 2024130.00130.00130.00130.00130.00300
Aug 13, 2024131.00135.15130.99130.99130.99100
Aug 12, 2024133.75133.75132.70132.70132.70200
Aug 9, 2024126.76126.76126.76126.76126.76100
Aug 8, 2024130.14130.14130.14130.14130.14-
Aug 7, 2024130.14130.14130.14130.14130.14100
Aug 6, 2024120.14120.14120.14120.14120.14100
Aug 5, 2024129.53129.53129.53129.53129.53-
Aug 2, 2024129.53129.53129.53129.53129.53100
Aug 1, 2024119.71119.71119.71119.71119.71-
Jul 31, 2024119.71119.71119.71119.71119.71-
Jul 30, 2024119.71119.71119.71119.71119.71-
Jul 29, 2024119.71119.71119.71119.71119.71-
Jul 26, 2024119.71119.71119.71119.71119.71-
Jul 25, 2024119.71119.71119.71119.71119.71-
Jul 24, 2024119.71119.71119.71119.71119.71-
Jul 23, 2024119.71119.71119.71119.71119.71-
Jul 22, 2024119.71119.71119.71119.71119.71-
Jul 19, 2024119.71119.71119.71119.71119.71-
Jul 18, 2024119.71119.71119.71119.71119.71-
Jul 17, 2024119.71119.71119.71119.71119.71-
Jul 16, 2024119.71119.71119.71119.71119.71-
Jul 15, 2024119.71119.71119.71119.71119.71-
Jul 12, 2024119.71119.71119.71119.71119.71900
Jul 11, 2024119.71119.71119.71119.71119.71-
Jul 10, 2024119.71119.71119.71119.71119.71-
Jul 9, 2024119.71119.71119.71119.71119.71-
Jul 8, 2024119.71119.71119.71119.71119.71-
Jul 5, 2024119.71119.71119.71119.71119.71-
Jul 3, 2024119.71119.71119.71119.71119.71-
Jul 2, 2024 5.25 Dividend
Jul 2, 2024119.71119.71119.71119.71119.71-
Jul 1, 2024119.71119.71119.71119.71114.46100
Jun 28, 2024121.25121.25121.25121.25115.93-
Jun 27, 2024121.25121.25121.25121.25115.93-
Jun 26, 2024121.25121.25121.25121.25115.93-
Jun 25, 2024121.25121.25121.25121.25115.93-
Jun 24, 2024121.25121.25121.25121.25115.93100
Jun 21, 2024122.53122.53120.57120.57115.28100
Jun 20, 2024125.65125.65125.65125.65120.14100
Jun 18, 2024125.00125.00125.00125.00119.52-
Jun 17, 2024125.00125.00125.00125.00119.52-
Jun 14, 2024125.00125.00125.00125.00119.522,400
Jun 13, 2024125.00125.00125.00125.00119.52100
Jun 12, 2024128.33128.33128.33128.33122.70-
Jun 11, 2024128.33128.33128.33128.33122.70-
Jun 10, 2024128.33128.33128.33128.33122.70100
Jun 7, 2024128.00128.00128.00128.00122.39-
Jun 6, 2024128.00128.00128.00128.00122.39-
Jun 5, 2024128.00128.00128.00128.00122.39-
Jun 4, 2024128.00128.00128.00128.00122.39100
Jun 3, 2024130.00130.00130.00130.00124.30-
May 31, 2024130.00130.00130.00130.00124.30-
May 30, 2024130.00130.00130.00130.00124.30-
May 29, 2024130.00130.00130.00130.00124.30700
May 28, 2024130.00130.00130.00130.00124.30200
May 24, 2024133.14133.14133.14133.14127.30-
May 23, 2024133.14133.14133.14133.14127.30100
May 22, 2024131.22131.22131.22131.22125.46-
May 21, 2024131.22131.22131.22131.22125.46-
May 20, 2024131.22131.22131.22131.22125.46-
May 17, 2024135.09135.09130.97131.22125.46100
May 16, 2024136.42136.42136.42136.42130.44100
May 15, 2024131.96131.96131.96131.96126.17-
May 14, 2024131.96131.96131.96131.96126.17400
May 13, 2024127.78127.78127.78127.78122.18-
May 10, 2024127.78127.78127.78127.78122.18-
May 9, 2024127.78127.78127.78127.78122.18100
May 8, 2024117.00117.00117.00117.00111.87-
May 7, 2024117.00117.00117.00117.00111.87-
May 6, 2024117.00117.00117.00117.00111.87-
May 3, 2024117.00117.00117.00117.00111.87-
May 2, 2024117.00117.00117.00117.00111.87-
May 1, 2024117.00117.00117.00117.00111.87-
Apr 30, 2024117.00117.00117.00117.00111.87500
Apr 29, 2024116.40116.40116.40116.40111.29-
Apr 26, 2024116.40116.40116.40116.40111.29-
Apr 25, 2024116.40116.40116.40116.40111.29-
Apr 24, 2024116.40116.40116.40116.40111.291,200
Apr 23, 2024116.40116.40116.40116.40111.29-
Apr 22, 2024116.40116.40116.40116.40111.29-
Apr 19, 2024116.40116.40116.40116.40111.29-
Apr 18, 2024116.40116.40116.40116.40111.29-
Apr 17, 2024116.40116.40116.40116.40111.29100
Apr 16, 2024115.00115.00109.75109.75104.94100
Apr 15, 2024117.88117.88117.88117.88112.71-
Apr 12, 2024117.88117.88117.88117.88112.71-
Apr 11, 2024117.88117.88117.88117.88112.71-
Apr 10, 2024117.88117.88117.88117.88112.71-
Apr 9, 2024117.88117.88117.88117.88112.71-
Apr 8, 2024117.88117.88117.88117.88112.71-
Apr 5, 2024117.88117.88117.88117.88112.71-
Apr 4, 2024117.88117.88117.88117.88112.71-
Apr 3, 2024117.88117.88117.88117.88112.71-
Apr 2, 2024117.88117.88117.88117.88112.71-
Apr 1, 2024117.88117.88117.88117.88112.71-
Mar 28, 2024117.88117.88117.88117.88112.71-
Mar 27, 2024117.88117.88117.88117.88112.71-
Mar 26, 2024117.88117.88117.88117.88112.71-
Mar 25, 2024117.88117.88117.88117.88112.71-
Mar 22, 2024117.88117.88117.88117.88112.71100
Mar 21, 2024119.35119.35119.35119.35114.11-
Mar 20, 2024119.35119.35119.35119.35114.11-
Mar 19, 2024119.35119.35119.35119.35114.11100
Mar 18, 2024123.50123.50123.50123.50118.08-
Mar 15, 2024123.50123.50123.50123.50118.08-
Mar 14, 2024123.50123.50123.50123.50118.08-
Mar 13, 2024123.50123.50123.50123.50118.08-
Mar 12, 2024123.50123.50123.50123.50118.08-
Mar 11, 2024123.50123.50123.50123.50118.08100
Mar 8, 2024117.85117.85117.85117.85112.68-
Mar 7, 2024117.85117.85117.85117.85112.68-
Mar 6, 2024117.85117.85117.85117.85112.68-
Mar 5, 2024117.85117.85117.85117.85112.68100
Mar 4, 2024111.90111.90111.90111.90106.99-
Mar 1, 2024111.90111.90111.90111.90106.99100