Acciona (AJ3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -2.26039783002 | 110.6 | 113.1 | 106.4 | 211 | 110.87464522 | DE |
| 4 | -1 | -0.916590284143 | 109.1 | 114 | 105.3 | 212 | 109.3352109 | DE |
| 12 | -10.1 | -8.5448392555 | 118.2 | 122.3 | 105.3 | 247 | 112.55852294 | DE |
| 26 | -2.9 | -2.61261261261 | 111 | 133.9 | 105.3 | 218 | 117.79965371 | DE |
| 52 | -13 | -10.7349298101 | 121.1 | 133.9 | 99.92 | 220 | 115.19082639 | DE |
| 156 | -23.75 | -18.0128934395 | 131.85 | 138 | 99.92 | 204 | 117.44514815 | DE |
| 260 | -23.75 | -18.0128934395 | 131.85 | 138 | 99.92 | 204 | 117.44514815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 108.5 | 2 | 1.88 | 108.8 | 109.1 | 108.5 | 17 |
| 1737667620 | 106.5 | -1 | -0.93 | 108.9 | 108.9 | 106.4 | 126 |
| 1737581220 | 107.5 | -4 | -3.59 | 111.8 | 111.8 | 107.5 | 76 |
| 1737494820 | 111.5 | -0.6 | -0.54 | 108.7 | 111.5 | 108.7 | 340 |
| 1737408420 | 112.1 | 0.2 | 0.18 | 111.5 | 112.1 | 110.5 | 335 |
| 1737149220 | 111.9 | 1.2 | 1.08 | 110.6 | 113.1 | 109.9 | 180 |
| 1737062820 | 110.7 | -1.6 | -1.42 | 112.4 | 112.4 | 110.1 | 9 |
| 1736976420 | 112.3 | 5.3 | 4.95 | 107.1 | 112.3 | 107.1 | 96 |
| 1736890020 | 107 | -0.9 | -0.83 | 107.7 | 107.7 | 106.2 | 348 |
| 1736803620 | 107.9 | 1.3 | 1.22 | 105.3 | 107.9 | 105.3 | 357 |
| 1736544420 | 106.6 | -1.7 | -1.57 | 109 | 110 | 105.9 | 721 |
| 1736458020 | 108.3 | -0.9 | -0.82 | 111.2 | 111.2 | 108.1 | 214 |
| 1736371620 | 109.2 | -3.5 | -3.11 | 111.6 | 111.7 | 109.2 | 6 |
| 1736285220 | 112.7 | -0.5 | -0.44 | 112.2 | 113.9 | 112.2 | 70 |
| 1736198820 | 113.2 | -0.5 | -0.44 | 114 | 114 | 113 | 183 |
| 1735939620 | 113.7 | 2.5 | 2.25 | 111.4 | 113.8 | 111.4 | 137 |
| 1735853220 | 111.2 | 3.4 | 3.15 | 108.1 | 111.4 | 108.1 | 276 |
| 1735594020 | 107.8 | -0.7 | -0.65 | 108.5 | 108.7 | 107.8 | 248 |
| 1735334820 | 108.5 | -0.7 | -0.64 | 109.1 | 110.6 | 108 | 95 |
| 1734989220 | 109.2 | 0.1 | 0.09 | 108.8 | 109.4 | 108.3 | 80 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
