UK markets closed

Acciona, S.A. (0H4K.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
114.70+4.00 (+3.61%)
At close: 06:55PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024110.60117.20110.90114.70114.701,831
02 May 2024111.00112.50108.40110.70110.70563
01 May 2024108.60108.60108.60108.60108.60-
30 Apr 2024111.70112.30108.40108.60108.608,233
29 Apr 2024109.00111.60109.00110.85110.85373
26 Apr 2024104.50110.70105.10110.30110.3015,113
25 Apr 2024108.30109.50104.70105.20105.204,165
24 Apr 2024109.00109.20107.00107.85107.8556,538
23 Apr 2024108.30108.80106.60108.05108.059,564
22 Apr 2024108.20109.10106.50107.70107.7035,268
19 Apr 2024109.50109.80106.60106.90106.903,726
18 Apr 2024108.80109.90107.70108.80108.802,539
17 Apr 2024108.40108.60105.00107.85107.859,492
16 Apr 2024107.00107.90105.50107.10107.1019,922
15 Apr 2024108.60109.50107.30108.40108.4012,917
12 Apr 2024108.70111.20105.50110.30110.3021,423
11 Apr 2024106.00110.20106.20108.00108.0015,373
10 Apr 2024110.40111.60105.40106.85106.8523,502
09 Apr 2024109.70111.20107.80110.45110.4513,878
08 Apr 2024108.40109.20107.00108.15108.155,217
05 Apr 2024110.00111.31107.50108.45108.4513,382
04 Apr 2024110.00112.50109.70112.25112.256,272
03 Apr 2024108.30110.40108.70109.60109.6090,755
02 Apr 2024111.50112.60109.90110.65110.6514,908
28 Mar 2024112.55113.15111.33111.88111.8827,513
27 Mar 2024110.85115.05110.15115.05115.0534,940
26 Mar 2024110.50111.35109.25110.15110.1520,580
25 Mar 2024111.28112.50107.90110.05110.052,862
22 Mar 2024108.05112.65107.45111.35111.3510,046
21 Mar 2024110.00110.75108.15108.85108.8574,377
20 Mar 2024108.00108.90105.50108.22108.226,548
19 Mar 2024111.00110.60107.20107.95107.9510,132
18 Mar 2024113.78113.65108.90110.32110.3217,117
15 Mar 2024112.50114.95112.20113.15113.1519,994
14 Mar 2024113.00115.95112.41112.25112.2543,500
13 Mar 2024112.65116.10112.05113.65113.6515,645
12 Mar 2024113.80115.00111.60111.60111.6020,476
11 Mar 2024115.00115.75112.20112.68112.6812,303
08 Mar 2024118.50117.75113.30114.53114.5319,670
07 Mar 2024112.70117.95111.40117.05117.0525,914
06 Mar 2024110.50114.00111.30113.20113.2018,290
05 Mar 2024112.90113.35109.80113.07113.0740,299
04 Mar 2024108.40110.65107.20110.05110.0546,688
01 Mar 2024104.10109.45100.60107.47107.4759,769
29 Feb 2024102.45104.30100.95102.57102.5731,365
28 Feb 2024104.20104.8099.90100.76100.7625,887
27 Feb 2024101.61104.26101.00103.72103.7249,707
26 Feb 2024104.35104.90101.54102.57102.5721,970
23 Feb 2024106.45105.80103.40104.45104.457,372
22 Feb 2024108.70110.30105.10105.35105.3514,075
21 Feb 2024108.50108.90107.25108.22108.2213,993
20 Feb 2024107.60109.65106.50108.55108.5527,916
19 Feb 2024108.70109.95107.20107.88107.8819,145
16 Feb 2024110.90111.40108.40109.82109.8217,879
15 Feb 2024110.55112.90110.00111.82111.8213,157
14 Feb 2024110.75110.85109.45110.25110.2510,685
13 Feb 2024114.40113.80110.33110.43110.4335,035
12 Feb 2024110.00113.20110.00112.10112.1036,802
09 Feb 2024112.45113.00109.55110.43110.4348,839
08 Feb 2024115.00115.15112.38113.22113.2218,123
07 Feb 2024116.20115.85113.85114.20114.2024,995
06 Feb 2024115.00115.10113.00114.65114.6512,628
05 Feb 2024117.60121.00115.00115.28115.2812,886
02 Feb 2024119.95122.10117.10118.60118.606,586
01 Feb 2024121.00120.05117.55118.63118.63141,423
31 Jan 2024118.60120.80118.35120.47120.4723,063
30 Jan 2024122.80122.25118.35119.10119.1041,174
29 Jan 2024121.50121.80117.10120.88120.8823,706
26 Jan 2024120.00122.35120.80121.72121.7212,352
25 Jan 2024119.60121.05119.65120.13120.1338,539
24 Jan 2024122.60122.45116.00120.43120.4359,875
23 Jan 2024118.90121.00116.95119.97119.979,537
22 Jan 2024117.25118.45115.75117.45117.4511,894
19 Jan 2024119.40118.50114.70115.82115.829,915
18 Jan 2024117.75118.20114.95117.47117.4731,808
17 Jan 2024121.00121.15116.70116.97116.97127,260
16 Jan 2024126.50126.85122.00122.57122.5723,341
15 Jan 2024128.40131.35126.30127.88127.8850,519
12 Jan 2024129.35131.10126.85130.90130.9011,511
11 Jan 2024129.80130.65127.55128.75128.7516,057
10 Jan 2024127.25128.75124.80128.30128.3014,233
09 Jan 2024126.65127.25125.25126.35126.3542,610
08 Jan 2024127.40127.05124.25125.45125.4553,446
05 Jan 2024127.00127.65124.40127.10127.1010,118
04 Jan 2024127.60128.90127.20127.88127.8814,862
03 Jan 2024131.90135.00127.10127.32127.327,550
02 Jan 2024137.00135.05130.90131.68131.6812,391
29 Dec 2023134.60134.50130.30133.40133.406,186
28 Dec 2023133.50134.05132.70134.05134.056,253
27 Dec 2023132.50133.60132.00132.30132.3015,971
22 Dec 2023133.80134.00130.50131.43131.433,490
21 Dec 2023131.50133.45129.50132.25132.255,640
20 Dec 2023135.00133.75131.85132.27132.2711,913
19 Dec 2023135.05134.15132.05132.48132.484,273
18 Dec 2023134.30134.50132.05132.48132.486,467
15 Dec 2023138.00136.60133.95135.63135.6318,892
14 Dec 2023132.75138.20132.85135.05135.057,431
13 Dec 2023131.90136.30130.30130.80130.807,271
12 Dec 2023134.00133.10129.95130.50130.503,065
11 Dec 2023137.00135.45132.45132.90132.908,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...