Acciona (AJ3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -3.7037037037 | 113.4 | 113.4 | 106.3 | 429 | 108.78983683 | DE |
| 4 | -9.6 | -8.08080808081 | 118.8 | 122.2 | 106.3 | 260 | 113.53716151 | DE |
| 12 | -18.99999 | -14.8205861795 | 128.19999 | 128.19999 | 106.3 | 226 | 116.04158817 | DE |
| 26 | -3.8 | -3.36283185841 | 113 | 133.9 | 105.4 | 234 | 117.29300871 | DE |
| 52 | -22.2 | -16.8949771689 | 131.4 | 134.69999 | 99.92 | 220 | 116.16238836 | DE |
| 156 | -22.65 | -17.1786120592 | 131.85 | 138 | 99.92 | 204 | 117.90961371 | DE |
| 260 | -22.65 | -17.1786120592 | 131.85 | 138 | 99.92 | 204 | 117.90961371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 109.1 | 1.4 | 1.30 | 107.3 | 109.1 | 106.3 | 306 |
| 1734643620 | 107.7 | -1.3 | -1.19 | 107.3 | 107.7 | 107.1 | 741 |
| 1734557220 | 109 | 0.2 | 0.18 | 108.8 | 110.6 | 108.8 | 161 |
| 1734470820 | 108.8 | -2.3 | -2.07 | 110.8 | 110.8 | 108.3 | 646 |
| 1734384420 | 111.1 | -2.3 | -2.03 | 113.4 | 113.4 | 110.3 | 291 |
| 1734125220 | 113.4 | -1.1 | -0.96 | 114.2 | 115.2 | 113.3 | 866 |
| 1734038820 | 114.5 | -0.9 | -0.78 | 115.7 | 115.8 | 113.9 | 275 |
| 1733952420 | 115.4 | -1.9 | -1.62 | 119.2 | 119.2 | 115.4 | 248 |
| 1733866020 | 117.3 | -1.1 | -0.93 | 118.1 | 118.1 | 117.3 | 3 |
| 1733779620 | 118.4 | -1.3 | -1.09 | 117.9 | 118.4 | 117 | 82 |
| 1733520420 | 119.7 | 1.2 | 1.01 | 117.2 | 119.8 | 117.2 | 145 |
| 1733434020 | 118.5 | 1.3 | 1.11 | 117.6 | 118.7 | 117.6 | 114 |
| 1733347620 | 117.2 | -1.1 | -0.93 | 118.5 | 118.5 | 116.6 | 269 |
| 1733261220 | 118.3 | -2.5 | -2.07 | 119.9 | 120.1 | 118.3 | 70 |
| 1733174820 | 120.8 | 0.9 | 0.75 | 118.9 | 122.2 | 118.8 | 53 |
| 1732915620 | 119.9 | -1.5 | -1.24 | 120.5 | 121 | 119.9 | 215 |
| 1732829220 | 121.4 | 1.9 | 1.59 | 121 | 121.4 | 121 | 4 |
| 1732742820 | 119.5 | -0.4 | -0.33 | 119.9 | 119.9 | 118.9 | 50 |
| 1732656420 | 119.9 | -0.1 | -0.08 | 119.4 | 120 | 118.8 | 128 |
| 1732570020 | 120 | 1.7 | 1.44 | 118.8 | 120.1 | 118.5 | 540 |
| 1732310820 | 118.3 | 2.1 | 1.81 | 116.4 | 118.4 | 116.4 | 197 |
| 1732224420 | 116.2 | 0.7 | 0.61 | 115.7 | 116.2 | 115.7 | 105 |
| 1732138020 | 115.5 | 0.9 | 0.79 | 115.4 | 115.5 | 115.2 | 48 |
| 1732051620 | 114.6 | -2.1 | -1.80 | 115.5 | 115.5 | 114.6 | 15 |
| 1731965220 | 116.7 | 0.2 | 0.17 | 117.1 | 118.6 | 116.7 | 527 |
| 1731705960 | 116.5 | 3.1 | 2.73 | 112.9 | 116.9 | 112.9 | 194 |
| 1731619560 | 113.4 | 3.9 | 3.56 | 110.3 | 113.7 | 110.3 | 142 |
| 1731533160 | 109.5 | -0.9 | -0.82 | 110.4 | 111.7 | 109.5 | 359 |
| 1731446820 | 110.4 | -2.5 | -2.21 | 111.8 | 112.7 | 110.2 | 337 |
| 1731360420 | 112.9 | 0.7 | 0.62 | 112.6 | 114.6 | 112.5 | 210 |
| 1731101220 | 112.2 | -0.7 | -0.62 | 112.8 | 114.2 | 112.1 | 275 |
| 1731014760 | 112.9 | 2.1 | 1.90 | 111.3 | 113.3 | 111.3 | 212 |
| 1730928360 | 110.8 | -9.7 | -8.05 | 116.5 | 116.8 | 109.7 | 1008 |
| 1730841960 | 120.5 | -1.3 | -1.07 | 121.5 | 122.3 | 120.5 | 235 |
| 1730755560 | 121.8 | 3.2 | 2.70 | 118.9 | 122 | 118.8 | 221 |
| 1730496360 | 118.6 | 0.9 | 0.76 | 118.2 | 119.3 | 117.9 | 392 |
| 1730409960 | 117.7 | -2.4 | -2.00 | 120.1 | 120.4 | 117.7 | 106 |
| 1730323560 | 120.1 | -0.5 | -0.41 | 121.2 | 121.4 | 120.1 | 35 |
| 1730237160 | 120.6 | -2.8 | -2.27 | 122.8 | 123.2 | 120.6 | 23 |
| 1730150760 | 123.4 | -0.1 | -0.08 | 123.5 | 124.5 | 123.4 | 50 |
| 1729888020 | 123.5 | 2 | 1.65 | 121.7 | 123.5 | 121.3 | 23 |
| 1729801560 | 121.5 | 1.6 | 1.33 | 120.4 | 121.8 | 120.4 | 140 |
| 1729715160 | 119.9 | 1.7 | 1.44 | 120 | 120.6 | 119.6 | 59 |
| 1729628760 | 118.2 | -5.2 | -4.21 | 122.9 | 122.9 | 118.2 | 242 |
| 1729542360 | 123.4 | -0.8 | -0.64 | 123.9 | 124 | 123.4 | 54 |
| 1729283160 | 124.2 | 1.7 | 1.39 | 122.2 | 124.6 | 122.2 | 172 |
| 1729196760 | 122.5 | -0.7 | -0.57 | 123.4 | 124 | 122.5 | 145 |
| 1729110360 | 123.2 | 3.3 | 2.75 | 120.2 | 123.2 | 120.2 | 169 |
| 1729023960 | 119.9 | -0.7 | -0.58 | 120.6 | 121.4 | 119.6 | 205 |
| 1728937620 | 120.6 | 1.1 | 0.92 | 119.4 | 120.6 | 119 | 146 |
| 1728678360 | 119.5 | 0.8 | 0.67 | 118.7 | 119.5 | 118 | 452 |
| 1728591960 | 118.7 | -5.7 | -4.58 | 123.9 | 124.7 | 118.7 | 374 |
| 1728505560 | 124.4 | 1.3 | 1.06 | 123.6 | 124.4 | 123.1 | 111 |
| 1728419160 | 123.1 | 2.7 | 2.24 | 120.1 | 123.1 | 120 | 74 |
| 1728332760 | 120.4 | -2.2 | -1.79 | 122.5 | 122.5 | 120.4 | 465 |
| 1728073560 | 122.6 | 0.8 | 0.66 | 123.3 | 123.3 | 122.5 | 57 |
| 1727987220 | 121.8 | -0.2 | -0.16 | 122.1 | 122.1 | 121.8 | 23 |
| 1727900820 | 122 | -2.7 | -2.17 | 125.4 | 125.4 | 122 | 237 |
| 1727814420 | 124.7 | -2.8 | -2.20 | 127.8 | 127.8 | 124.7 | 316 |
| 1727728020 | 127.5 | 0.1 | 0.08 | 128.19999 | 128.19999 | 126.5 | 226 |
| 1727468760 | 127.4 | 2.5 | 2.00 | 126.3 | 127.8 | 126.3 | 207 |
| 1727382360 | 124.9 | 1.1 | 0.89 | 126.1 | 126.1 | 124.9 | 363 |
| 1727295960 | 123.8 | -0.6 | -0.48 | 124 | 124 | 123.8 | 81 |
| 1727209560 | 124.4 | -3.2 | -2.51 | 128.4 | 128.69999 | 124.4 | 514 |
| 1727123160 | 127.6 | 2.6 | 2.08 | 126.1 | 127.6 | 125.7 | 463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
