Skip to main content

Atlantica Yield Plc (NQ: AY )

27.48 -0.16 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.05 22.18 21.98 22.13 169,849 +0.15(+0.70%)
Nov 27, 2019 21.94 22.09 21.81 21.97 270,938 +0.10(+0.47%)
Nov 26, 2019 21.85 21.95 21.77 21.87 519,223 +0.10(+0.46%)
Nov 25, 2019 21.65 21.84 21.55 21.77 301,808 +0.24(+1.13%)
Nov 22, 2019 21.69 21.80 21.52 21.53 352,632 -0.13(-0.62%)
Nov 21, 2019 21.65 21.71 21.58 21.66 271,611 -0.02(-0.08%)
Nov 20, 2019 21.63 21.71 21.50 21.68 289,822 +0.07(+0.31%)
Nov 19, 2019 21.68 21.74 21.41 21.61 473,531 -0.23(-1.04%)
Nov 18, 2019 21.72 21.97 21.70 21.84 853,415 +0.17(+0.78%)
Nov 15, 2019 21.49 21.69 21.42 21.67 732,994 +0.24(+1.10%)
Nov 14, 2019 21.22 21.52 21.19 21.43 1,204,784 +0.28(+1.31%)
Nov 13, 2019 21.04 21.34 20.85 21.16 1,576,511 +0.17(+0.82%)
Nov 12, 2019 20.79 21.05 20.69 20.99 1,513,268 +0.24(+1.13%)
Nov 11, 2019 20.71 20.87 20.53 20.75 869,888 +0.14(+0.67%)
Nov 08, 2019 20.36 20.66 20.21 20.61 1,192,738 +0.42(+2.08%)
Nov 07, 2019 19.54 20.33 19.42 20.19 863,773 +0.25(+1.26%)
Nov 06, 2019 20.04 20.08 19.86 19.94 547,969 -0.24(-1.21%)
Nov 05, 2019 20.24 20.45 20.13 20.18 404,126 -0.04(-0.19%)
Nov 04, 2019 20.55 20.59 20.21 20.22 498,910 +0.01(+0.04%)
Nov 01, 2019 20.17 20.28 20.12 20.21 508,181 +0.04(+0.19%)
Oct 31, 2019 20.20 20.26 20.06 20.17 337,028 +0.08(+0.38%)
Oct 30, 2019 19.97 20.25 19.97 20.10 453,449 +0.34(+1.70%)
Oct 29, 2019 19.49 19.91 19.45 19.76 358,834 +0.26(+1.34%)
Oct 28, 2019 19.45 19.51 18.80 19.50 1,275,397 -0.07(-0.34%)
Oct 25, 2019 20.30 20.36 19.40 19.57 1,172,982 -0.72(-3.56%)
Oct 24, 2019 20.43 20.49 20.28 20.29 516,592 -0.18(-0.86%)
Oct 23, 2019 20.39 20.53 20.22 20.47 617,637 +0.10(+0.49%)
Oct 22, 2019 20.55 20.68 20.34 20.37 686,602 -0.03(-0.12%)
Oct 21, 2019 20.54 20.54 20.33 20.39 493,374 -0.16(-0.78%)
Oct 18, 2019 20.47 20.58 20.26 20.55 451,293 +0.11(+0.53%)
Oct 17, 2019 20.17 20.47 20.11 20.44 251,895 +0.32(+1.59%)
Oct 16, 2019 20.23 20.30 20.08 20.12 313,237 -0.14(-0.71%)
Oct 15, 2019 20.23 20.29 20.14 20.27 287,037 +0.12(+0.58%)
Oct 14, 2019 20.26 20.33 20.14 20.15 172,860 -0.19(-0.95%)
Oct 11, 2019 20.42 20.50 20.28 20.34 306,574 -0.07(-0.35%)
Oct 10, 2019 20.08 20.48 20.01 20.41 287,278 +0.28(+1.40%)
Oct 09, 2019 20.52 20.61 20.01 20.13 304,138 -0.35(-1.72%)
Oct 08, 2019 20.45 20.51 20.31 20.49 276,663 +0.03(+0.16%)
Oct 07, 2019 20.36 20.51 20.22 20.45 483,058 +0.10(+0.50%)
Oct 04, 2019 20.25 20.43 20.04 20.35 496,636 +0.11(+0.54%)
Oct 03, 2019 20.28 20.49 20.21 20.24 303,371 -0.08(-0.41%)
Oct 02, 2019 20.53 20.53 20.24 20.33 338,265 -0.18(-0.86%)
Oct 01, 2019 20.24 20.54 20.24 20.50 560,610 +0.26(+1.29%)
Sep 30, 2019 20.19 20.30 20.07 20.24 518,505 +0.13(+0.67%)
Sep 27, 2019 20.09 20.15 20.00 20.11 468,074 -0.04(-0.21%)
Sep 26, 2019 20.27 20.33 20.12 20.15 272,900 -0.13(-0.62%)
Sep 25, 2019 20.52 20.59 20.17 20.28 394,344 -0.03(-0.17%)
Sep 24, 2019 20.46 20.60 20.25 20.31 398,880 -0.07(-0.33%)
Sep 23, 2019 20.28 20.39 20.18 20.38 416,151 +0.18(+0.87%)
Sep 20, 2019 20.41 20.45 20.12 20.20 497,708 -0.22(-1.07%)
Sep 19, 2019 20.70 20.80 20.28 20.42 384,105 -0.08(-0.41%)
Sep 18, 2019 20.43 20.73 20.41 20.50 577,766 +0.08(+0.41%)
Sep 17, 2019 20.08 20.48 20.08 20.42 531,412 +0.26(+1.29%)
Sep 16, 2019 20.24 20.29 20.08 20.16 266,955 -0.01(-0.04%)
Sep 13, 2019 20.54 20.64 20.01 20.17 471,406 -0.35(-1.72%)
Sep 12, 2019 20.61 20.69 20.51 20.52 297,069 -0.04(-0.20%)
Sep 11, 2019 20.33 20.59 20.33 20.56 186,565 +0.16(+0.78%)
Sep 10, 2019 20.60 20.69 20.36 20.40 240,336 -0.18(-0.90%)
Sep 09, 2019 20.43 20.61 20.30 20.59 484,283 +0.14(+0.70%)
Sep 06, 2019 20.42 20.54 20.28 20.44 251,948 +0.03(+0.16%)
Sep 05, 2019 20.33 20.52 20.13 20.41 375,038 +0.13(+0.62%)
Sep 04, 2019 20.19 20.37 20.13 20.28 239,379 +0.15(+0.75%)
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.