Skip to main content

Atlantica Yield Plc (NQ: AY )

18.29 +0.11 (+0.61%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.67 24.79 24.42 24.65 417,970 -0.09(-0.36%)
Oct 28, 2022 24.47 24.76 24.26 24.74 478,628 +0.31(+1.27%)
Oct 27, 2022 24.22 24.70 24.22 24.43 471,614 +0.43(+1.78%)
Oct 26, 2022 23.85 24.32 23.62 24.00 524,205 +0.13(+0.56%)
Oct 25, 2022 23.16 24.19 23.12 23.87 538,924 +0.90(+3.91%)
Oct 24, 2022 22.91 23.11 22.62 22.97 433,561 +0.28(+1.22%)
Oct 21, 2022 22.78 22.88 22.21 22.70 737,720 +0.10(+0.43%)
Oct 20, 2022 22.90 22.96 22.39 22.60 386,394 -0.34(-1.47%)
Oct 19, 2022 23.33 23.33 22.88 22.94 415,998 -0.74(-3.12%)
Oct 18, 2022 23.61 24.00 23.26 23.67 462,452 +0.29(+1.26%)
Oct 17, 2022 22.78 23.68 22.74 23.38 741,248 +1.08(+4.83%)
Oct 14, 2022 22.78 22.95 22.13 22.30 432,528 -0.28(-1.22%)
Oct 13, 2022 22.14 22.74 21.73 22.58 551,900 +0.32(+1.44%)
Oct 12, 2022 22.98 22.98 22.26 22.26 446,506 -0.78(-3.40%)
Oct 11, 2022 22.71 23.34 22.54 23.04 474,390 +0.23(+1.01%)
Oct 10, 2022 22.96 23.27 22.79 22.81 505,987 -0.16(-0.70%)
Oct 07, 2022 23.45 23.53 22.82 22.97 446,728 -0.70(-2.97%)
Oct 06, 2022 24.42 24.50 23.59 23.67 322,646 -0.79(-3.24%)
Oct 05, 2022 24.88 24.88 24.13 24.47 475,722 -0.73(-2.90%)
Oct 04, 2022 24.72 25.28 24.69 25.20 621,903 +0.80(+3.28%)
Oct 03, 2022 23.63 24.83 23.51 24.40 1,106,348 +1.00(+4.26%)
Sep 30, 2022 23.73 24.01 23.35 23.40 819,780 -0.01(-0.04%)
Sep 29, 2022 24.29 24.29 23.23 23.41 759,162 -1.07(-4.36%)
Sep 28, 2022 23.53 24.57 23.63 24.48 931,483 +0.32(+1.33%)
Sep 27, 2022 25.14 25.20 24.10 24.16 1,209,615 -0.76(-3.04%)
Sep 26, 2022 25.72 25.79 24.87 24.91 485,659 -1.02(-3.95%)
Sep 23, 2022 26.57 26.57 25.68 25.93 523,540 -1.00(-3.70%)
Sep 22, 2022 27.06 27.10 26.72 26.93 601,518 -0.29(-1.08%)
Sep 21, 2022 26.80 27.67 26.62 27.22 586,644 +0.38(+1.43%)
Sep 20, 2022 28.41 28.41 26.82 26.84 731,492 -1.95(-6.77%)
Sep 19, 2022 28.78 29.04 28.31 28.79 732,163 -0.08(-0.28%)
Sep 16, 2022 28.98 29.25 28.59 28.87 1,094,953 -0.20(-0.67%)
Sep 15, 2022 29.57 29.57 28.93 29.07 1,058,149 -0.77(-2.56%)
Sep 14, 2022 29.65 29.97 29.41 29.83 440,712 +0.32(+1.09%)
Sep 13, 2022 29.46 29.83 29.27 29.51 656,265 -0.43(-1.43%)
Sep 12, 2022 29.95 30.06 29.78 29.94 666,005 +0.26(+0.87%)
Sep 09, 2022 29.48 29.71 29.42 29.68 635,556 +0.40(+1.37%)
Sep 08, 2022 29.21 29.32 29.05 29.28 419,446 -0.04(-0.15%)
Sep 07, 2022 28.45 29.47 28.45 29.32 594,365 +0.86(+3.03%)
Sep 06, 2022 28.85 28.99 28.31 28.46 488,225 -0.48(-1.66%)
Sep 02, 2022 29.18 29.49 28.90 28.94 486,924 -0.01(-0.03%)
Sep 01, 2022 29.46 29.59 28.75 28.95 537,715 -0.78(-2.63%)
Aug 31, 2022 29.74 30.08 29.70 29.73 443,863 +0.04(+0.12%)
Aug 30, 2022 30.15 30.28 29.62 29.70 467,673 -0.30(-0.99%)
Aug 29, 2022 29.88 30.00 29.53 30.00 505,346 -0.06(-0.20%)
Aug 26, 2022 30.95 31.00 29.99 30.06 419,167 -0.90(-2.89%)
Aug 25, 2022 31.01 31.07 30.67 30.95 339,450 +0.16(+0.51%)
Aug 24, 2022 30.47 30.90 30.47 30.79 434,362 +0.27(+0.89%)
Aug 23, 2022 30.58 30.99 30.36 30.52 619,439 +0.11(+0.35%)
Aug 22, 2022 30.46 30.70 30.35 30.42 564,236 -0.35(-1.14%)
Aug 19, 2022 30.95 31.11 30.66 30.77 392,067 -0.39(-1.24%)
Aug 18, 2022 30.95 31.30 30.95 31.15 317,212 +0.18(+0.60%)
Aug 17, 2022 30.95 31.06 30.80 30.97 468,123 -0.05(-0.17%)
Aug 16, 2022 30.90 31.13 30.88 31.02 453,891 -0.12(-0.39%)
Aug 15, 2022 31.29 31.29 30.69 31.15 432,873 -0.09(-0.28%)
Aug 12, 2022 31.10 31.37 31.04 31.23 437,957 +0.17(+0.54%)
Aug 11, 2022 31.17 31.40 30.88 31.07 426,831 -0.01(-0.03%)
Aug 10, 2022 30.78 31.22 30.51 31.08 632,682 +0.69(+2.28%)
Aug 09, 2022 30.40 30.53 30.17 30.38 609,473 -0.07(-0.23%)
Aug 08, 2022 30.87 31.28 30.25 30.45 752,417 -0.14(-0.46%)
Aug 05, 2022 30.74 31.10 30.12 30.59 547,489 -0.21(-0.68%)
Aug 04, 2022 30.43 31.00 29.93 30.80 515,009 +0.41(+1.36%)
Aug 03, 2022 30.74 30.94 29.12 30.39 1,048,205 -0.70(-2.26%)
Aug 02, 2022 31.45 31.92 30.99 31.09 568,456 -0.06(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.