Acciona

ANA
🏛️ Royaume-Uni →
169.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 174.60 174.60 172.80 172.95 0.0M
2022-12-29 173.50 174.10 171.60 173.70 0.0M
2022-12-28 172.80 174.40 172.30 173.00 0.0M
2022-12-23 172.30 172.30 170.40 171.90 0.0M
2022-12-22 175.10 175.20 172.40 173.45 0.0M
2022-12-21 173.80 174.20 172.70 174.20 0.0M
2022-12-20 171.90 174.80 170.50 174.40 0.0M
2022-12-19 174.70 176.30 174.00 174.95 0.0M
2022-12-16 178.10 178.40 174.00 174.00 0.1M
2022-12-15 182.50 182.50 178.00 179.40 0.0M
2022-12-14 180.10 183.10 180.10 181.80 0.0M
2022-12-13 182.70 184.00 175.70 181.20 0.0M
2022-12-12 178.80 183.50 178.00 182.45 0.0M
2022-12-09 177.20 178.30 175.30 177.15 0.0M
2022-12-08 179.00 179.20 176.50 177.45 0.0M
2022-12-07 182.50 183.90 181.30 182.25 0.1M
2022-12-06 180.40 182.50 180.40 181.95 0.0M
2022-12-05 178.60 182.50 178.60 181.25 0.0M
2022-12-02 184.50 186.20 180.05 180.05 0.0M
2022-12-01 187.50 190.50 187.20 190.25 0.0M
2022-11-30 182.30 186.50 182.30 186.50 0.0M
2022-11-29 185.00 185.00 179.70 180.70 0.0M
2022-11-28 186.80 186.80 183.80 184.30 0.0M
2022-11-25 185.70 187.70 185.20 187.70 0.0M
2022-11-24 183.30 186.90 183.30 186.90 0.0M
2022-11-23 181.20 182.60 179.50 182.35 0.0M
2022-11-22 179.20 181.90 179.20 181.70 0.0M
2022-11-21 179.00 181.50 177.00 179.95 0.0M
2022-11-18 188.50 188.50 179.10 181.00 0.0M
2022-11-17 188.20 188.20 184.80 185.60 0.0M
2022-11-16 188.00 189.30 187.30 187.65 0.0M
2022-11-15 187.70 189.60 187.40 189.10 0.0M
2022-11-14 187.90 188.20 185.90 186.30 0.0M
2022-11-11 191.00 192.00 185.30 186.10 0.0M
2022-11-10 182.20 190.90 182.20 189.70 0.0M
2022-11-09 180.90 182.30 179.30 181.50 0.0M
2022-11-08 180.90 181.50 178.40 181.50 0.0M
2022-11-07 181.80 184.70 181.30 182.10 0.0M
2022-11-04 183.80 185.20 181.00 182.55 0.0M
2022-11-03 182.30 183.50 179.80 182.55 0.0M
2022-11-02 184.00 184.80 182.50 184.10 0.0M
2022-11-01 182.00 185.80 181.70 182.70 0.0M
2022-10-31 182.70 182.70 180.20 181.45 0.0M
2022-10-28 183.00 185.90 182.70 185.05 0.0M
2022-10-27 179.10 185.00 177.20 184.00 0.0M
2022-10-26 174.90 179.90 174.90 179.70 0.0M
2022-10-25 171.10 176.30 170.80 175.05 0.0M
2022-10-24 167.30 172.80 167.30 170.20 0.0M
2022-10-21 166.50 166.90 164.10 165.80 0.0M
2022-10-20 165.60 168.30 165.60 168.20 0.0M
2022-10-19 169.90 169.90 165.80 167.65 0.0M
2022-10-18 169.10 170.80 167.20 169.50 0.0M
2022-10-17 164.30 168.80 164.30 167.35 0.0M
2022-10-14 168.50 169.80 164.35 164.35 0.0M
2022-10-13 165.30 166.10 162.00 163.25 0.0M
2022-10-12 171.00 171.40 165.90 167.00 0.0M
2022-10-11 173.70 175.50 171.00 172.20 0.0M
2022-10-10 178.00 178.00 173.80 174.70 0.0M
2022-10-07 180.30 181.70 178.60 180.00 0.0M
2022-10-06 181.90 184.00 179.80 181.65 0.0M
2022-10-05 181.90 182.40 180.90 180.90 0.0M
2022-10-04 185.00 185.00 181.20 182.30 0.0M
2022-10-03 179.10 183.30 178.90 182.10 0.0M
2022-09-30 178.80 180.30 177.70 179.90 0.0M
2022-09-29 183.30 183.30 178.20 178.60 0.0M
2022-09-28 182.30 185.10 178.50 184.15 0.0M
2022-09-27 184.50 186.90 183.70 186.40 0.0M
2022-09-26 185.10 186.00 181.60 182.95 0.0M
2022-09-23 191.40 191.80 183.00 186.55 0.0M
2022-09-22 194.80 195.40 191.80 192.30 0.0M
2022-09-21 192.00 197.70 192.00 196.95 0.0M
2022-09-20 198.90 199.80 193.00 193.50 0.0M
2022-09-16 204.00 204.80 202.80 204.15 0.0M
2022-09-15 204.60 205.20 202.40 202.75 0.0M
2022-09-14 201.00 205.20 200.60 205.00 0.0M
2022-09-13 202.20 205.60 201.20 202.85 0.0M
2022-09-12 200.00 201.80 199.10 200.70 0.0M
2022-09-09 201.40 201.40 196.50 200.40 0.0M
2022-09-08 200.20 201.60 194.80 199.75 0.0M
2022-09-07 192.20 204.00 192.20 197.95 0.1M
2022-09-06 193.80 195.10 192.70 194.00 0.0M
2022-09-05 192.00 194.60 191.40 194.50 0.0M
2022-09-02 193.20 195.00 191.00 193.90 0.0M
2022-09-01 193.80 196.70 191.40 195.90 0.0M
2022-08-31 197.20 197.20 192.20 192.90 0.0M
2022-08-30 201.80 203.20 197.10 198.35 0.0M
2022-08-26 209.80 210.40 206.20 207.50 0.0M
2022-08-25 208.60 209.60 207.00 208.20 0.0M
2022-08-24 205.60 208.80 205.40 206.60 0.0M
2022-08-23 210.40 210.60 205.20 206.10 0.0M
2022-08-22 206.80 211.00 206.20 209.30 0.0M
2022-08-19 204.80 207.80 204.80 206.30 0.0M
2022-08-18 206.80 208.00 204.40 207.50 0.0M
2022-08-17 207.60 209.00 205.80 208.00 0.0M
2022-08-16 204.20 207.40 204.20 205.40 0.0M
2022-08-15 200.00 204.40 200.00 203.25 0.0M
2022-08-12 201.20 201.80 198.90 198.95 0.0M
2022-08-11 200.80 202.60 199.80 201.20 0.0M
2022-08-10 203.00 203.00 200.40 200.60 0.0M
2022-08-09 200.80 203.60 199.90 202.65 0.0M
2022-08-08 200.60 201.80 198.40 200.20 0.0M
2022-08-05 195.30 199.00 194.20 197.70 0.1M
2022-08-04 196.00 196.70 190.50 195.20 0.0M
2022-08-03 200.80 200.80 195.30 196.95 0.0M
2022-08-02 195.10 201.40 195.10 199.95 0.0M
2022-08-01 199.60 200.20 193.90 195.60 0.0M
2022-07-29 195.60 202.40 195.60 201.90 0.0M
2022-07-28 191.50 195.30 186.80 194.65 0.0M
2022-07-27 190.50 192.60 188.80 192.60 0.0M
2022-07-26 189.20 191.90 187.60 190.55 0.0M
2022-07-25 185.00 188.80 185.00 186.60 0.0M
2022-07-22 183.00 184.50 180.40 182.70 0.0M
2022-07-21 180.00 183.10 179.10 181.60 0.0M
2022-07-20 181.60 181.90 179.00 179.90 0.1M
2022-07-19 182.60 185.20 182.60 183.50 0.0M
2022-07-18 183.40 184.70 181.20 182.65 0.0M
2022-07-15 177.30 182.30 177.30 181.00 0.0M
2022-07-14 187.90 188.70 175.30 175.80 0.0M
2022-07-13 188.20 191.30 185.80 187.30 0.0M
2022-07-12 192.30 195.80 189.60 189.70 0.0M
2022-07-11 188.70 192.80 188.70 191.75 0.0M
2022-07-08 185.80 190.90 185.80 188.60 0.0M
2022-07-07 182.70 185.60 182.00 184.65 0.0M
2022-07-06 175.50 180.70 175.00 180.70 0.1M
2022-07-05 175.60 180.20 173.50 173.90 0.1M
2022-07-04 179.80 181.50 179.80 180.10 0.0M
2022-07-01 174.60 179.40 174.30 178.30 0.0M
2022-06-30 174.20 179.70 173.50 173.95 0.0M
2022-06-29 178.90 178.90 173.70 176.15 0.0M
2022-06-28 179.20 179.20 175.40 177.45 0.0M
2022-06-27 177.20 178.70 173.70 175.90 0.0M
2022-06-24 173.20 177.90 173.20 176.25 0.0M
2022-06-23 168.60 173.10 168.60 172.70 0.0M
2022-06-22 170.00 171.95 168.40 171.95 0.0M
2022-06-21 178.30 178.30 172.20 172.80 0.0M
2022-06-20 177.30 179.70 177.30 178.25 0.0M
2022-06-17 178.00 178.10 174.70 178.10 0.1M
2022-06-16 179.10 180.90 176.70 179.30 0.0M
2022-06-15 179.90 180.10 175.70 179.80 0.1M
2022-06-14 183.10 184.00 176.80 178.05 0.0M
2022-06-13 181.90 183.60 180.20 182.70 0.0M
2022-06-10 188.90 188.90 182.10 184.30 0.0M
2022-06-09 189.10 189.10 186.30 186.60 0.0M
2022-06-08 191.90 191.90 186.60 186.60 0.2M
2022-06-07 189.00 191.30 188.60 190.40 0.0M
2022-06-06 190.00 190.00 186.40 189.15 0.0M
2022-06-01 183.90 188.40 183.10 186.30 0.1M
2022-05-31 180.00 182.60 177.70 178.80 0.2M
2022-05-30 186.40 186.60 179.00 179.20 0.1M
2022-05-27 191.10 191.70 184.90 185.25 0.3M
2022-05-26 187.70 189.70 187.60 188.05 0.3M
2022-05-25 189.20 191.20 185.80 185.90 0.3M
2022-05-24 183.80 187.60 183.80 186.45 0.3M
2022-05-23 184.80 185.30 183.40 184.10 0.1M
2022-05-20 184.20 185.30 183.00 183.65 0.0M
2022-05-19 179.70 182.30 179.20 180.85 0.3M
2022-05-18 181.80 183.70 179.50 179.60 0.2M
2022-05-17 179.60 182.90 179.60 180.55 0.1M
2022-05-16 180.50 183.80 180.40 182.95 0.0M
2022-05-13 177.00 181.10 177.00 178.80 0.2M
2022-05-12 178.40 179.90 175.00 176.60 0.3M
2022-05-11 178.70 180.90 176.00 179.80 0.0M
2022-05-10 174.60 178.10 174.20 177.10 0.3M
2022-05-09 177.20 179.50 172.90 173.45 0.0M
2022-05-06 181.10 181.80 179.70 180.05 0.0M
2022-05-05 185.00 185.40 181.75 181.75 0.3M
2022-05-04 186.50 187.10 185.10 186.65 0.0M
2022-05-03 184.90 186.30 183.90 185.00 0.0M
2022-04-29 190.90 190.90 187.65 187.65 0.0M
2022-04-28 189.00 194.00 189.00 191.40 0.0M
2022-04-27 189.20 193.10 188.00 191.35 0.0M
2022-04-26 190.60 192.10 188.10 188.35 0.0M
2022-04-25 187.80 193.30 187.80 190.70 0.0M
2022-04-22 191.60 192.70 189.10 190.40 0.0M
2022-04-21 194.90 196.50 190.90 191.60 0.0M
2022-04-20 193.80 196.90 193.20 195.50 0.0M
2022-04-19 193.20 196.00 192.20 194.30 0.1M
2022-04-14 189.20 194.70 189.20 193.55 0.0M
2022-04-13 192.30 193.80 188.70 189.70 0.0M
2022-04-12 188.00 193.10 188.00 191.05 0.0M
2022-04-11 191.80 192.90 189.10 191.15 0.3M
2022-04-08 188.10 192.00 187.30 191.85 0.0M
2022-04-07 187.40 189.60 185.60 185.60 0.0M
2022-04-06 182.60 185.10 182.30 184.65 0.1M
2022-04-05 179.20 184.70 175.60 183.40 0.0M
2022-04-04 176.70 178.25 176.10 178.25 0.0M
2022-04-01 172.00 176.40 172.00 175.25 0.3M
2022-03-31 170.30 173.80 170.20 173.25 0.0M
2022-03-30 169.00 170.10 168.10 169.70 0.0M
2022-03-29 173.00 173.10 168.40 169.55 0.0M
2022-03-28 166.10 171.40 166.10 171.25 0.0M
2022-03-25 164.50 167.30 163.90 166.50 0.0M
2022-03-24 164.00 164.70 162.30 163.30 0.0M
2022-03-23 166.80 166.80 161.30 162.20 0.0M
2022-03-22 164.80 166.20 162.90 164.70 0.1M
2022-03-21 163.60 166.80 163.60 164.50 0.0M
2022-03-18 162.50 164.90 162.30 164.35 0.0M
2022-03-17 161.90 164.50 160.40 162.05 0.0M
2022-03-16 162.60 162.80 158.20 158.90 0.0M
2022-03-15 156.30 161.80 156.30 161.45 0.0M
2022-03-14 163.30 165.30 157.90 157.95 0.0M
2022-03-11 159.90 164.00 158.90 163.35 0.0M
2022-03-10 157.20 159.30 154.10 155.30 0.0M
2022-03-09 148.90 156.50 148.90 155.20 0.0M
2022-03-08 143.70 154.00 143.70 151.10 0.0M
2022-03-07 136.80 147.70 135.60 146.60 0.0M
2022-03-04 141.60 143.10 138.10 138.90 0.1M
2022-03-03 144.00 144.30 140.90 142.00 0.1M
2022-03-02 146.40 148.10 144.20 146.30 0.0M
2022-03-01 151.60 153.10 148.20 148.20 0.0M
2022-02-28 148.30 154.20 147.80 152.05 0.0M
2022-02-25 142.50 149.20 142.50 147.65 0.0M
2022-02-24 129.60 141.50 129.00 141.40 0.0M
2022-02-23 137.60 137.90 133.40 134.70 0.0M
2022-02-22 135.10 138.30 134.90 137.00 0.0M
2022-02-21 141.40 141.40 137.40 138.40 0.0M
2022-02-18 143.00 143.90 140.00 141.20 0.0M
2022-02-17 143.90 144.40 142.25 142.25 0.0M
2022-02-16 142.70 144.40 142.50 143.65 0.0M
2022-02-15 138.00 141.80 138.00 140.85 0.0M
2022-02-14 141.80 141.80 138.90 139.30 0.0M
2022-02-11 143.10 145.50 142.70 144.35 0.0M
2022-02-10 150.60 151.00 143.90 145.10 0.0M
2022-02-09 148.80 150.90 148.40 150.40 0.0M
2022-02-08 147.60 149.30 144.50 145.25 0.0M
2022-02-07 149.00 149.50 146.90 148.70 0.0M
2022-02-04 151.00 151.00 147.20 147.90 0.0M
2022-02-03 152.10 153.60 150.25 150.25 0.0M
2022-02-02 152.00 153.20 150.40 152.80 0.0M
2022-02-01 153.30 157.10 147.40 150.10 0.0M
2022-01-31 155.00 156.00 154.10 154.10 0.0M
2022-01-28 155.20 155.40 151.50 153.60 0.0M
2022-01-27 150.30 155.30 150.10 154.90 0.0M
2022-01-26 150.00 154.30 150.00 153.35 0.0M
2022-01-25 148.80 151.00 148.70 149.10 0.0M
2022-01-24 151.70 152.30 147.40 147.65 0.0M
2022-01-21 153.10 153.90 151.90 151.90 0.0M
2022-01-20 152.40 155.65 152.40 155.65 0.0M
2022-01-19 151.50 153.40 151.50 152.45 0.0M
2022-01-18 154.20 154.30 151.50 152.30 0.0M
2022-01-17 156.90 157.20 155.25 155.25 0.0M
2022-01-14 158.70 158.80 157.20 157.95 0.0M
2022-01-13 158.30 161.30 158.00 160.40 0.0M
2022-01-12 156.10 160.00 156.10 159.15 0.0M
2022-01-11 164.00 165.10 158.80 160.65 0.0M
2022-01-10 164.70 165.50 162.70 163.50 0.0M
2022-01-07 165.40 166.05 164.20 164.20 0.0M
2022-01-06 167.30 167.30 163.65 163.65 0.0M
2022-01-05 172.10 172.10 167.90 167.90 0.0M
2022-01-04 172.00 172.30 170.50 172.15 0.0M