Acciona Sa (PK) (ACXIF)
USOTC
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 | -6.21 | -5.40658192582 | 114.86 | 114.86 | 108.65 | 10 | 113.3075 | CS |
| 4 | -13.85 | -11.306122449 | 122.5 | 122.5 | 108.65 | 228 | 114.5929955 | CS |
| 12 | -22.25 | -16.9977081742 | 130.9 | 132.47 | 108.65 | 181 | 120.54127317 | CS |
| 26 | -11.06 | -9.23899423607 | 119.71 | 148.132 | 108.65 | 153 | 126.38935163 | CS |
| 52 | -32.71 | -23.1395019808 | 141.36 | 148.132 | 107.05 | 121 | 124.97575714 | CS |
| 156 | -82.06 | -43.0286822925 | 190.71 | 216.65 | 107.05 | 93 | 146.0087448 | CS |
| 260 | 2.9 | 2.74231678487 | 105.75 | 216.65 | 82.1 | 113 | 142.37659127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683600 | 108.65 | 0 | 0.00 | 108.65 | 108.65 | 108.65 | 0 |
| 1735597200 | 108.65 | 0 | 0.00 | 108.65 | 108.65 | 108.65 | 0 |
| 1735338000 | 108.65 | -6.21 | -5.41 | 108.65 | 108.65 | 108.65 | 5 |
| 1735252020 | 114.86 | 3.49 | 3.13 | 114.86 | 114.86 | 114.86 | 15 |
| 1735078800 | 111.37 | 0 | 0.00 | 111.37 | 111.37 | 111.37 | 0 |
| 1734992400 | 111.37 | -4.98 | -4.28 | 111.37 | 111.37 | 111.37 | 780 |
| 1734733200 | 116.35 | 4.88 | 4.38 | 116.35 | 116.35 | 116.35 | 764 |
| 1734646800 | 111.4718 | -3.53 | -3.07 | 111.4718 | 111.4718 | 111.4718 | 6 |
| 1734560760 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734474360 | 115 | -6.85 | -5.62 | 115 | 115 | 115 | 100 |
| 1734388140 | 121.85 | -0.65 | -0.53 | 121.85 | 121.85 | 121.85 | 53 |
| 1734128700 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1734042300 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1733955900 | 122.5 | -1.8 | -1.44 | 122.5 | 122.5 | 122.5 | 100 |
| 1733869560 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1733783160 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1733523960 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1733437560 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1733351160 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1733264760 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1733178360 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1732919160 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1732746360 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1732659960 | 124.295 | 0 | 0.00 | 124.295 | 124.295 | 124.295 | 0 |
| 1732573560 | 124.295 | 6.3 | 5.33 | 124.295 | 124.295 | 124.295 | 100 |
| 1732314000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732227600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732141200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732054800 | 118 | -4.94 | -4.01 | 118 | 118 | 118 | 80 |
| 1731968640 | 122.935 | 6.55 | 5.62 | 122.935 | 122.935 | 122.935 | 2 |
| 1731709200 | 116.39 | 0 | 0.00 | 116.39 | 116.39 | 116.39 | 0 |
| 1731622800 | 116.39 | -0.35 | -0.30 | 116.39 | 116.39 | 116.39 | 406 |
| 1731536880 | 116.74 | 0 | 0.00 | 116.74 | 116.74 | 116.74 | 0 |
| 1731450480 | 116.74 | -2.09 | -1.75 | 116.74 | 116.74 | 116.74 | 15 |
| 1731363600 | 118.825 | 0 | 0.00 | 118.825 | 118.825 | 118.825 | 0 |
| 1731104400 | 118.825 | 1.53 | 1.30 | 116.3 | 118.825 | 116.3 | 203 |
| 1731018540 | 117.3 | 2.21 | 1.92 | 117.25 | 117.3 | 117.25 | 106 |
| 1730931600 | 115.09 | -12.3 | -9.65 | 124.75 | 124.75 | 115.09 | 325 |
| 1730841780 | 127.385 | 0 | 0.00 | 127.385 | 127.385 | 127.385 | 0 |
| 1730755380 | 127.385 | 0 | 0.00 | 127.385 | 127.385 | 127.385 | 0 |
| 1730496180 | 127.385 | 0 | 0.00 | 127.385 | 127.385 | 127.385 | 0 |
| 1730409780 | 127.385 | -4 | -3.04 | 124.1 | 127.385 | 124.1 | 186 |
| 1730323500 | 131.38 | 0 | 0.00 | 131.38 | 131.38 | 131.38 | 0 |
| 1730237100 | 131.38 | 0 | 0.00 | 131.38 | 131.38 | 131.38 | 0 |
| 1730150700 | 131.38 | 0 | 0.00 | 131.38 | 131.38 | 131.38 | 0 |
| 1729891500 | 131.38 | -0.01 | -0.01 | 131.38 | 131.38 | 131.38 | 975 |
| 1729805160 | 131.38999 | 1.39 | 1.07 | 131.38999 | 131.38999 | 131.38999 | 5 |
| 1729718700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729632300 | 130 | -2.35 | -1.78 | 130 | 130 | 130 | 86 |
| 1729546020 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1729286820 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1729200420 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1729114020 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1729027620 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1728941220 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 5 |
| 1728681900 | 132.35 | 1.98 | 1.52 | 132.35 | 132.35 | 132.35 | 3 |
| 1728595560 | 130.37 | -2.1 | -1.59 | 130.37 | 130.37 | 130.37 | 50 |
| 1728508800 | 132.47 | 1.57 | 1.20 | 132.47 | 132.47 | 132.47 | 62 |
| 1728422580 | 130.9 | 0.94 | 0.72 | 130.9 | 130.9 | 130.9 | 81 |
| 1728336000 | 129.9584 | -0.45 | -0.35 | 129.9584 | 129.9584 | 129.9584 | 5 |
| 1728077160 | 130.41 | 0 | 0.00 | 130.41 | 130.41 | 130.41 | 0 |
| 1727990760 | 130.41 | -4.59 | -3.40 | 130.41 | 130.41 | 130.41 | 10 |
| 1727904000 | 135 | -5.45 | -3.88 | 135 | 135 | 135 | 1 |
| 1727817780 | 140.44999 | 0 | 0.00 | 140.44999 | 140.44999 | 140.44999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
