Skip to main content

Atlantica Yield Plc (NQ: AY )

18.27 +0.09 (+0.50%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.27 14.27 14.27 0 +0.13(+0.95%)
Dec 28, 2017 14.03 14.17 13.96 14.14 861,604 +0.06(+0.43%)
Dec 27, 2017 14.20 14.20 14.01 14.08 1,738,295 -0.04(-0.29%)
Dec 26, 2017 14.13 14.15 13.98 14.12 644,092 -0.02(-0.14%)
Dec 22, 2017 14.07 14.19 14.00 14.14 567,159 +0.03(+0.19%)
Dec 21, 2017 14.20 14.20 13.96 14.11 1,059,120 -0.02(-0.14%)
Dec 20, 2017 13.96 14.23 13.88 14.13 812,204 +0.20(+1.45%)
Dec 19, 2017 14.20 14.22 13.92 13.93 534,016 -0.30(-2.13%)
Dec 18, 2017 14.43 14.45 14.19 14.23 549,025 -0.05(-0.38%)
Dec 15, 2017 14.55 14.64 14.25 14.29 692,323 -0.22(-1.53%)
Dec 14, 2017 14.48 14.61 14.45 14.51 691,832 +0.05(+0.37%)
Dec 13, 2017 14.47 14.51 14.32 14.45 723,535 +0.09(+0.66%)
Dec 12, 2017 14.50 14.53 14.35 14.36 303,552 -0.11(-0.74%)
Dec 11, 2017 14.57 14.71 14.41 14.47 447,937 -0.10(-0.69%)
Dec 08, 2017 14.72 14.82 14.53 14.57 457,677 -0.15(-1.05%)
Dec 07, 2017 14.72 14.81 14.62 14.72 445,431 +0.01(+0.05%)
Dec 06, 2017 14.76 15.08 14.62 14.72 359,295 -0.06(-0.41%)
Dec 05, 2017 14.78 14.89 14.57 14.78 650,803 +0.02(+0.14%)
Dec 04, 2017 15.07 15.07 14.70 14.76 671,025 -0.30(-2.01%)
Dec 01, 2017 14.77 15.19 14.77 15.06 483,479 -0.06(-0.40%)
Nov 30, 2017 15.21 15.26 15.05 15.12 600,763 -0.01(-0.04%)
Nov 29, 2017 15.28 15.37 15.12 15.13 579,617 -0.15(-1.01%)
Nov 28, 2017 15.21 15.36 15.16 15.28 962,679 +0.13(+0.83%)
Nov 27, 2017 15.31 15.41 15.08 15.16 512,775 -0.11(-0.74%)
Nov 24, 2017 15.25 15.43 15.19 15.27 306,161 +0.00(+0.00%)
Nov 22, 2017 15.26 15.43 15.21 15.27 606,996 +0.07(+0.44%)
Nov 21, 2017 15.29 15.39 15.20 15.20 534,739 -0.01(-0.04%)
Nov 20, 2017 15.13 15.36 15.07 15.21 707,823 +0.06(+0.39%)
Nov 17, 2017 15.54 15.79 15.15 15.15 2,621,796 -0.38(-2.44%)
Nov 16, 2017 15.73 15.73 15.49 15.53 414,661 -0.11(-0.68%)
Nov 15, 2017 15.50 15.87 15.29 15.63 768,036 +0.01(+0.09%)
Nov 14, 2017 15.67 17.27 15.10 15.62 341,434 -0.01(-0.04%)
Nov 13, 2017 15.50 15.94 15.21 15.63 933,369 +0.03(+0.17%)
Nov 10, 2017 15.44 15.63 15.43 15.60 436,655 +0.11(+0.69%)
Nov 09, 2017 15.43 15.76 15.34 15.49 473,712 +0.04(+0.26%)
Nov 08, 2017 15.28 15.46 15.16 15.45 450,510 +0.19(+1.22%)
Nov 07, 2017 15.51 15.51 15.26 15.27 654,709 -0.21(-1.33%)
Nov 06, 2017 15.41 15.62 15.34 15.47 778,501 +0.10(+0.65%)
Nov 03, 2017 15.29 15.55 15.13 15.37 1,119,829 +0.04(+0.26%)
Nov 02, 2017 15.95 16.03 15.27 15.33 3,356,539 +0.46(+3.08%)
Nov 01, 2017 14.88 14.95 14.82 14.88 893,901 +0.01(+0.05%)
Oct 31, 2017 14.82 14.98 14.79 14.87 786,556 +0.07(+0.45%)
Oct 30, 2017 14.81 14.98 14.68 14.80 586,144 +0.01(+0.09%)
Oct 27, 2017 14.72 14.83 14.66 14.79 317,648 +0.11(+0.72%)
Oct 26, 2017 14.55 14.80 14.55 14.68 2,448,321 +0.05(+0.36%)
Oct 25, 2017 14.69 14.76 14.56 14.63 542,725 -0.03(-0.18%)
Oct 24, 2017 14.44 14.70 14.34 14.66 673,266 +0.33(+2.27%)
Oct 23, 2017 14.46 14.46 14.26 14.33 522,959 -0.13(-0.87%)
Oct 20, 2017 14.31 14.49 14.22 14.46 1,336,920 +0.17(+1.21%)
Oct 19, 2017 14.30 14.36 14.19 14.28 443,985 -0.09(-0.60%)
Oct 18, 2017 14.24 14.47 14.20 14.37 700,870 +0.14(+0.98%)
Oct 17, 2017 14.01 14.29 14.01 14.23 976,935 +0.25(+1.76%)
Oct 16, 2017 13.88 14.01 13.81 13.99 752,625 +0.18(+1.30%)
Oct 13, 2017 13.82 13.98 13.79 13.81 592,128 -0.01(-0.10%)
Oct 12, 2017 13.55 13.84 13.49 13.82 553,670 +0.27(+2.01%)
Oct 11, 2017 13.63 13.63 13.52 13.55 702,066 -0.06(-0.44%)
Oct 10, 2017 13.51 13.67 13.45 13.61 2,640,530 +0.17(+1.29%)
Oct 09, 2017 13.63 13.63 13.41 13.43 833,679 -0.26(-1.89%)
Oct 06, 2017 13.55 13.76 13.22 13.69 1,121,990 +0.13(+0.93%)
Oct 05, 2017 12.96 13.58 12.96 13.57 1,895,380 +0.65(+5.04%)
Oct 04, 2017 12.94 13.06 12.82 12.92 402,399 +0.00(+0.00%)
Oct 03, 2017 12.96 13.02 12.92 12.92 679,475 -0.06(-0.46%)
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.