Acciona, S.A. (ACXIF)
OTCMKTS
· Delayed Price · Currency is USD
135.40
+20.40 (17.74%)
Apr 23, 2025, 4:00 PM EDT
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - | - |
| Apr 23, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -2.42% | 29 |
| Apr 22, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - | - |
| Apr 21, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | 5.40% | 1 |
| Apr 17, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | - |
| Apr 16, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | 265 |
| Apr 15, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | - |
| Apr 14, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | - |
| Apr 11, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 5.31% | 10 |
| Apr 10, 2025 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | -1.87% | 1 |
| Apr 9, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - | - |
| Apr 8, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - | - |
| Apr 7, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - | - |
| Apr 4, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | -0.01% | 30 |
| Apr 3, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Apr 2, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Apr 1, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Mar 31, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Mar 28, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.76% | 563 |
| Mar 27, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - | - |
| Mar 26, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | -1.79% | 10 |
| Mar 25, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - | - |
| Mar 24, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -1.87% | 19 |
| Mar 21, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - | - |
| Mar 20, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 2.38% | 2 |
| Mar 19, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - | - |
| Mar 18, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - | - |
| Mar 17, 2025 | 135.70 | 135.70 | 128.15 | 128.15 | 128.15 | 5.59% | 6 |
| Mar 14, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 13, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 12, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 11, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 10, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 7, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 6, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - | - |
| Mar 5, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | 2.47% | 27 |
| Mar 4, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | -0.50% | 10 |
| Mar 3, 2025 | 124.10 | 124.10 | 119.04 | 119.04 | 119.04 | -7.61% | 7 |
| Feb 28, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 3.74% | 14 |
| Feb 27, 2025 | 114.20 | 124.20 | 114.20 | 124.20 | 124.20 | 10.05% | 15 |
| Feb 26, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - | - |
| Feb 25, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - | 16 |
| Feb 24, 2025 | 115.00 | 115.00 | 112.86 | 112.86 | 112.86 | -0.12% | 23 |
| Feb 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Feb 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Feb 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.95% | 2 |
| Feb 18, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | -1.82% | 2 |
| Feb 14, 2025 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | 1.31% | 1 |
| Feb 13, 2025 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - | - |
| Feb 12, 2025 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 1.73% | 2 |