Acciona, S.A. ACXIF
229.06 USD -14.57 (-5.98%)
Regular-session close
230.19 Day range 230.19
192.90 52-week range 331.01
- YTD
- +2.82%
- 1 year
- -3.42%
ACXIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 230.19 | 230.19 | 230.19 | 230.19 | -13.44 | -5.52% | 5 |
| Nov 12, 2026 | 243.63 | 243.63 | 243.63 | 243.63 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 244.49 | 247.68 | 243.63 | 243.63 | -0.07 | -0.03% | 100 |
| Nov 10, 2026 | 242.58 | 243.70 | 242.48 | 243.70 | -4.89 | -1.97% | 100 |
| Nov 9, 2026 | 247.31 | 249.21 | 247.31 | 248.59 | +9.66 | +4.04% | 100 |
| Nov 6, 2026 | 241.26 | 242.99 | 238.93 | 238.93 | +1.30 | +0.55% | 600 |
| Nov 5, 2026 | 238.84 | 242.84 | 237.63 | 237.63 | -6.60 | -2.70% | 100 |
| Nov 4, 2026 | 244.57 | 244.57 | 242.55 | 244.23 | +10.62 | +4.55% | 100 |
| Nov 3, 2026 | 235.82 | 237.22 | 233.49 | 233.61 | -1.62 | -0.69% | 100 |
| Nov 2, 2026 | 233.51 | 235.23 | 233.51 | 235.23 | +6.43 | +2.81% | 100 |
| Oct 30, 2026 | 227.51 | 228.80 | 225.98 | 228.80 | -5.21 | -2.23% | 400 |
| Oct 29, 2026 | 231.09 | 234.16 | 231.09 | 234.01 | -1.31 | -0.56% | 100 |
| Oct 28, 2026 | 230.70 | 235.32 | 228.70 | 235.32 | -8.09 | -3.32% | 100 |
| Oct 27, 2026 | 237.39 | 243.41 | 237.37 | 243.41 | +7.63 | +3.24% | 900 |
| Oct 26, 2026 | 235.76 | 236.33 | 232.89 | 235.78 | +4.18 | +1.80% | 100 |
| Oct 23, 2026 | 229.15 | 231.60 | 229.15 | 231.60 | -4.33 | -1.84% | 100 |
| Oct 22, 2026 | 235.71 | 235.93 | 231.38 | 235.93 | -8.13 | -3.33% | 700 |
| Oct 21, 2026 | 236.08 | 244.06 | 235.34 | 244.06 | +7.65 | +3.24% | 100 |
| Oct 20, 2026 | 224.52 | 236.41 | 224.52 | 236.41 | -7.64 | -3.13% | 400 |
| Oct 19, 2026 | 238.66 | 244.05 | 227.35 | 244.05 | -5.21 | -2.09% | 100 |
| Oct 16, 2026 | 233.30 | 249.26 | 233.30 | 249.26 | +26.26 | +11.78% | 100 |
| Oct 15, 2026 | 224.86 | 240.46 | 223.00 | 223.00 | -21.12 | -8.65% | 900 |
| Oct 14, 2026 | 233.45 | 244.12 | 233.45 | 244.12 | +14.62 | +6.37% | 100 |
| Oct 13, 2026 | 231.48 | 240.13 | 229.50 | 229.50 | -3.39 | -1.46% | 100 |
| Oct 12, 2026 | 248.77 | 248.77 | 232.89 | 232.89 | -14.23 | -5.76% | 100 |
| Oct 9, 2026 | 231.66 | 247.12 | 231.61 | 247.12 | +8.55 | +3.58% | 100 |
| Oct 8, 2026 | 238.57 | 238.57 | 238.57 | 238.57 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 227.36 | 243.04 | 227.36 | 238.57 | +9.11 | +3.97% | 100 |
| Oct 6, 2026 | 229.46 | 232.40 | 229.46 | 229.46 | -15.74 | -6.42% | 100 |
| Oct 5, 2026 | 243.26 | 245.20 | 227.74 | 245.20 | -1.17 | -0.47% | 100 |
| Oct 2, 2026 | 242.76 | 246.37 | 242.76 | 246.37 | +18.97 | +8.34% | 100 |
| Oct 1, 2026 | 229.35 | 229.35 | 227.40 | 227.40 | -24.70 | -9.80% | 100 |
| Sep 30, 2026 | 238.26 | 252.10 | 235.28 | 252.10 | +18.21 | +7.79% | 100 |
| Sep 29, 2026 | 238.21 | 248.81 | 233.84 | 233.89 | -18.63 | -7.38% | 100 |
| Sep 28, 2026 | 252.52 | 252.52 | 239.65 | 252.52 | +16.82 | +7.14% | 100 |
| Sep 25, 2026 | 245.85 | 253.97 | 235.70 | 235.70 | -15.55 | -6.19% | 100 |
| Sep 24, 2026 | 248.40 | 251.25 | 237.88 | 251.25 | +15.95 | +6.78% | 100 |
| Sep 23, 2026 | 253.48 | 253.48 | 235.30 | 235.30 | -8.49 | -3.48% | 100 |
| Sep 22, 2026 | 240.23 | 256.52 | 240.23 | 243.79 | +7.32 | +3.10% | 800 |
| Sep 21, 2026 | 235.39 | 245.58 | 235.39 | 236.47 | +4.79 | +2.07% | 100 |
| Sep 18, 2026 | 231.68 | 231.68 | 231.68 | 231.68 | -18.32 | -7.33% | 100 |
| Sep 17, 2026 | 245.05 | 250.00 | 232.18 | 250.00 | +16.90 | +7.25% | 100 |
| Sep 16, 2026 | 243.00 | 243.00 | 231.53 | 233.10 | -10.70 | -4.39% | 100 |
| Sep 15, 2026 | 230.80 | 243.80 | 229.25 | 243.80 | +26.20 | +12.04% | 100 |
| Sep 14, 2026 | 232.00 | 234.70 | 217.60 | 217.60 | -20.28 | -8.53% | 100 |
| Sep 11, 2026 | 233.30 | 249.26 | 233.30 | 237.88 | -6.72 | -2.75% | 100 |
| Sep 10, 2026 | 244.80 | 249.50 | 241.84 | 244.60 | +8.02 | +3.39% | 200 |
| Sep 9, 2026 | 236.58 | 251.62 | 236.58 | 236.58 | -15.30 | -6.07% | 100 |
| Sep 8, 2026 | 235.00 | 251.88 | 235.00 | 251.88 | +16.10 | +6.83% | 11,000 |
| Sep 4, 2026 | 239.14 | 239.14 | 235.78 | 235.78 | +9.35 | +4.13% | 100 |
| Sep 3, 2026 | 226.03 | 241.47 | 226.03 | 226.43 | -14.08 | -5.85% | 100 |
| Sep 2, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | -2.79 | -1.15% | 100 |
| Sep 1, 2026 | 240.59 | 248.03 | 236.11 | 243.30 | -10.20 | -4.02% | 100 |
| Aug 31, 2026 | 248.85 | 253.50 | 248.85 | 253.50 | 0.00 | 0.00% | 100 |
| Aug 28, 2026 | 244.07 | 253.50 | 244.07 | 253.50 | +14.08 | +5.88% | 100 |
| Aug 27, 2026 | 240.83 | 252.09 | 239.42 | 239.42 | 0.00 | 0.00% | 100 |
| Aug 26, 2026 | 252.16 | 252.16 | 239.42 | 239.42 | -12.73 | -5.05% | 100 |
| Aug 25, 2026 | 252.15 | 252.15 | 252.15 | 252.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 252.09 | 252.15 | 252.09 | 252.15 | +9.21 | +3.79% | 100 |
| Aug 21, 2026 | 252.09 | 253.50 | 242.94 | 242.94 | -9.15 | -3.63% | 100 |
| Aug 20, 2026 | 252.09 | 252.09 | 240.83 | 252.09 | +3.20 | +1.29% | 100 |
| Aug 19, 2026 | 244.00 | 252.25 | 244.00 | 248.89 | +8.39 | +3.49% | 400 |
| Aug 18, 2026 | 250.25 | 250.25 | 240.50 | 240.50 | -6.51 | -2.64% | 100 |
| Aug 17, 2026 | 249.62 | 249.62 | 247.01 | 247.01 | +7.59 | +3.17% | 100 |
| Aug 14, 2026 | 248.50 | 252.09 | 239.42 | 239.42 | -14.08 | -5.55% | 100 |
65 days, newest first. Daily bars as drawn on the ACXIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.