ACXIF | Acciona Br | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Acciona Br (ACXIF)

OTC

$237.88-$6.72 (-2.75%)

Price as of Sep 11, 2026

N/A
Market Cap
21.82%
1-Year Change
Engineering & Construction
Industry

1 Month
-5.24%

Low Price$226.43

High Price$253.50
3 Months
-13.11%

Low Price$226.43

High Price$316.37
1 Year
+21.82%

Low Price$188.34

High Price$316.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	233.30	249.26	233.30	237.88	-2.75%	16
09/10/2026	244.80	249.50	241.84	244.60	+3.39%	171
09/09/2026	236.58	251.62	236.58	236.58	-6.07%	29
09/08/2026	235.00	251.88	235.00	251.88	+6.83%	11,047
09/04/2026	239.14	239.14	235.78	235.78	+4.13%	24
09/03/2026	226.03	241.47	226.03	226.43	-5.86%	22
09/02/2026	240.51	240.51	240.51	240.51	-1.15%	1
09/01/2026	240.59	248.03	236.11	243.30	-4.02%	92
08/31/2026	248.85	253.50	248.85	253.50	0.00%	30
08/28/2026	244.07	253.50	244.07	253.50	+5.88%	27
08/27/2026	240.83	252.09	239.42	239.42	0.00%	14
08/26/2026	252.16	252.16	239.42	239.42	-5.05%	29
08/24/2026	252.09	252.15	252.09	252.15	+3.79%	127
08/21/2026	252.09	253.50	242.94	242.94	-3.63%	38
08/20/2026	252.09	252.09	240.83	252.09	+1.29%	7
08/19/2026	244.00	252.25	244.00	248.89	+3.49%	412
08/18/2026	250.25	250.25	240.50	240.50	-2.63%	130
08/17/2026	249.62	249.62	247.01	247.01	+3.17%	51
08/14/2026	248.50	252.09	239.42	239.42	-5.55%	12
08/13/2026	249.98	253.50	249.98	253.50	+1.17%	4
08/12/2026	250.58	250.58	250.58	250.58	-0.18%	3
08/11/2026	250.97	251.03	240.70	251.03	-0.12%	110
08/10/2026	253.25	253.25	249.37	251.33	-2.02%	18
08/07/2026	246.70	256.50	246.70	256.50	+0.90%	221
08/06/2026	255.75	255.75	245.47	254.22	+2.15%	20
08/05/2026	253.50	253.50	240.83	248.85	-3.26%	11
08/04/2026	237.70	257.25	237.70	257.25	-3.60%	18
08/03/2026	266.86	266.86	266.86	266.86	+0.67%	170
07/31/2026	272.40	276.78	265.08	265.08	-13.54%	20
07/30/2026	283.28	306.60	283.28	306.60	+6.81%	12
07/29/2026	287.05	287.05	287.05	287.05	+2.32%	15
07/28/2026	282.75	282.75	280.55	280.55	-3.21%	27
07/27/2026	291.67	291.67	287.04	289.86	+0.27%	33
07/24/2026	289.08	289.08	289.08	289.08	+1.74%	1
07/23/2026	273.40	286.60	273.40	284.13	-2.99%	7
07/22/2026	283.20	296.80	283.20	292.89	-0.40%	38
07/21/2026	279.00	294.08	279.00	294.08	+2.62%	14
07/20/2026	288.00	288.00	277.00	286.58	-0.43%	252
07/17/2026	273.93	287.80	273.93	287.80	-1.86%	23
07/16/2026	293.25	293.25	275.25	293.25	-1.20%	55
07/15/2026	283.20	296.80	283.20	296.80	+0.27%	27
07/14/2026	276.25	296.00	276.25	296.00	+7.15%	26
07/13/2026	294.50	294.50	276.25	276.25	-6.20%	52
07/10/2026	294.50	294.50	278.25	294.50	+2.52%	40
07/09/2026	297.00	297.00	287.25	287.25	-1.46%	114
07/08/2026	289.25	291.50	289.25	291.50	+7.59%	4
07/08/2026	$6.55 Dividend
07/07/2026	293.16	293.16	270.95	270.95	-9.42%	12
07/06/2026	303.41	303.41	286.36	299.14	-5.04%	109
07/02/2026	311.81	315.01	293.02	315.01	+1.08%	8
07/01/2026	311.42	311.64	303.32	311.64	+3.83%	182
06/30/2026	321.67	321.67	300.14	300.14	-5.13%	42
06/29/2026	297.39	316.37	297.39	316.37	+1.65%	13
06/26/2026	311.22	311.22	311.22	311.22	+2.28%	8
06/25/2026	301.52	304.27	301.52	304.27	-0.40%	67
06/24/2026	305.49	305.49	305.49	305.49	-2.56%	5
06/23/2026	313.51	313.51	313.51	313.51	+1.53%	9
06/22/2026	323.19	323.19	308.78	308.78	+3.00%	15
06/18/2026	281.69	299.79	281.69	299.79	-0.36%	612
06/17/2026	292.91	300.87	285.05	300.87	+3.90%	28
06/16/2026	285.79	294.69	276.88	289.57	-2.57%	12
06/15/2026	287.35	299.09	285.64	297.22	+0.86%	41
06/12/2026	294.69	294.69	294.69	294.69	+7.64%	11
06/11/2026	268.50	273.79	268.50	273.79	+0.31%	57
06/10/2026	271.35	272.95	271.35	272.95	-3.38%	34
06/09/2026	267.81	282.49	267.81	282.49	-0.47%	12
06/08/2026	282.20	283.83	269.12	283.83	-1.80%	128
06/05/2026	267.82	289.04	265.33	289.04	+1.22%	1,018
06/04/2026	283.15	285.54	283.15	285.54	-2.52%	34
06/02/2026	269.70	292.91	269.70	292.91	+1.44%	7
06/01/2026	266.75	288.76	266.75	288.76	-1.38%	165
05/29/2026	295.21	295.21	281.30	292.80	-0.68%	330
05/28/2026	285.84	294.82	276.85	294.82	-0.12%	1,028
05/27/2026	294.87	295.16	275.20	295.16	+0.07%	96
05/26/2026	304.06	304.06	285.82	294.94	+4.06%	23
05/22/2026	292.91	296.32	281.63	283.44	-3.20%	67
05/21/2026	285.41	292.81	273.39	292.81	+5.90%	8,079
05/20/2026	293.16	293.16	276.50	276.50	+1.29%	17
05/19/2026	299.00	299.00	272.98	272.98	-10.39%	18
05/18/2026	304.91	305.30	294.36	304.63	+2.99%	25
05/15/2026	295.78	295.78	277.74	295.78	-4.01%	26
05/14/2026	307.53	308.14	286.62	308.14	+1.16%	25
05/13/2026	303.62	304.60	303.62	304.60	-0.29%	9
05/12/2026	305.49	305.49	305.49	305.49	-0.94%	4
05/11/2026	309.12	309.12	293.50	308.39	+1.13%	48
05/08/2026	304.96	304.96	286.48	304.96	+6.40%	9
05/07/2026	305.18	305.18	286.61	286.61	-3.88%	21
05/06/2026	298.14	298.16	298.14	298.16	+5.12%	43
05/05/2026	287.75	287.75	283.64	283.64	+2.95%	24
05/04/2026	279.49	288.99	275.50	275.50	-2.59%	17
05/01/2026	286.32	298.34	282.82	282.82	-1.20%	10
04/30/2026	286.14	286.24	286.14	286.24	+0.07%	15
04/29/2026	282.34	286.04	275.34	286.04	+0.33%	55
04/28/2026	283.46	285.10	270.30	285.10	+3.89%	51
04/27/2026	278.66	278.66	274.43	274.43	-0.68%	197
04/24/2026	269.29	276.32	269.29	276.32	+2.91%	38
04/23/2026	281.05	281.05	268.50	268.50	-4.46%	18
04/22/2026	269.76	281.05	269.76	281.05	+0.84%	38
04/21/2026	277.69	278.71	269.53	278.71	-1.94%	42
04/20/2026	276.68	284.22	276.68	284.22	-1.58%	17