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 (%)
Mar 29, 2019 15.84 15.87 15.70 15.79 284,579 -0.03(-0.21%)
Mar 28, 2019 15.82 15.88 15.74 15.82 362,446 -0.04(-0.26%)
Mar 27, 2019 15.82 15.94 15.72 15.86 364,401 +0.00(+0.00%)
Mar 26, 2019 15.80 15.90 15.77 15.86 407,217 +0.11(+0.72%)
Mar 25, 2019 15.90 15.98 15.73 15.75 334,550 -0.15(-0.97%)
Mar 22, 2019 15.78 16.03 15.77 15.90 640,889 +0.03(+0.20%)
Mar 21, 2019 15.72 15.88 15.70 15.87 1,658,799 +0.15(+0.93%)
Mar 20, 2019 15.73 15.79 15.61 15.72 475,997 -0.02(-0.10%)
Mar 19, 2019 15.72 15.84 15.68 15.74 211,120 +0.03(+0.21%)
Mar 18, 2019 15.77 15.85 15.63 15.71 231,809 -0.06(-0.36%)
Mar 15, 2019 15.78 15.92 15.66 15.77 615,500 +0.01(+0.05%)
Mar 14, 2019 15.76 15.85 15.70 15.76 294,319 -0.02(-0.15%)
Mar 13, 2019 15.83 15.92 15.73 15.78 323,235 -0.03(-0.20%)
Mar 12, 2019 15.89 15.93 15.80 15.81 567,373 -0.09(-0.56%)
Mar 11, 2019 15.89 16.05 15.85 15.90 524,218 -0.02(-0.10%)
Mar 08, 2019 15.97 16.12 15.73 15.92 555,908 -0.05(-0.30%)
Mar 07, 2019 15.98 16.09 15.89 15.97 420,684 +0.02(+0.10%)
Mar 06, 2019 15.88 16.01 15.73 15.95 787,851 +0.07(+0.45%)
Mar 05, 2019 15.90 15.91 15.75 15.88 462,276 -0.04(-0.25%)
Mar 04, 2019 15.90 16.05 15.70 15.92 853,587 +0.19(+1.22%)
Mar 01, 2019 15.93 16.02 15.39 15.73 710,613 -0.17(-1.05%)
Feb 28, 2019 15.55 15.96 15.39 15.90 489,893 +0.33(+2.15%)
Feb 27, 2019 15.62 15.62 15.51 15.56 418,063 -0.06(-0.36%)
Feb 26, 2019 15.60 15.66 15.53 15.62 386,683 +0.06(+0.41%)
Feb 25, 2019 15.53 15.61 15.46 15.55 322,022 -0.02(-0.10%)
Feb 22, 2019 15.51 15.60 15.38 15.57 310,791 +0.07(+0.46%)
Feb 21, 2019 15.50 15.56 15.38 15.50 356,281 +0.03(+0.21%)
Feb 20, 2019 15.54 15.54 15.33 15.47 497,880 +0.05(+0.31%)
Feb 19, 2019 15.06 15.47 14.97 15.42 695,873 +0.36(+2.38%)
Feb 15, 2019 14.57 15.07 14.55 15.06 1,163,050 +0.53(+3.62%)
Feb 14, 2019 14.12 14.54 13.94 14.53 2,004,681 +0.49(+3.52%)
Feb 13, 2019 14.25 14.30 13.96 14.04 661,402 -0.21(-1.51%)
Feb 12, 2019 14.37 14.37 14.18 14.25 463,561 +0.00(+0.00%)
Feb 11, 2019 14.09 14.30 14.08 14.25 350,355 +0.16(+1.13%)
Feb 08, 2019 13.98 14.13 13.98 14.10 276,258 +0.06(+0.40%)
Feb 07, 2019 14.14 14.14 13.94 14.04 346,357 -0.08(-0.56%)
Feb 06, 2019 14.12 14.26 14.06 14.12 554,362 +0.00(+0.00%)
Feb 05, 2019 14.25 14.30 14.09 14.12 478,465 -0.10(-0.67%)
Feb 04, 2019 14.18 14.33 14.14 14.21 643,158 +0.05(+0.34%)
Feb 01, 2019 14.25 14.32 14.03 14.17 752,679 -0.16(-1.11%)
Jan 31, 2019 14.37 14.44 14.25 14.33 1,124,592 +0.00(+0.00%)
Jan 30, 2019 14.54 14.79 14.31 14.33 584,796 -0.40(-2.70%)
Jan 29, 2019 14.72 14.94 14.69 14.72 1,370,038 +0.10(+0.71%)
Jan 28, 2019 14.57 14.64 14.39 14.62 479,724 +0.25(+1.77%)
Jan 25, 2019 14.83 14.87 14.37 14.37 1,008,596 -0.45(-3.01%)
Jan 24, 2019 14.43 14.84 14.40 14.81 840,076 +0.31(+2.14%)
Jan 23, 2019 14.38 14.61 14.29 14.50 853,887 +0.19(+1.34%)
Jan 22, 2019 14.49 14.49 14.25 14.31 684,047 -0.07(-0.50%)
Jan 18, 2019 14.46 14.50 14.29 14.38 655,738 -0.10(-0.71%)
Jan 17, 2019 14.65 14.75 14.41 14.49 647,288 -0.18(-1.20%)
Jan 16, 2019 14.62 14.67 14.32 14.66 889,303 +0.03(+0.22%)
Jan 15, 2019 14.76 14.88 14.34 14.63 1,087,616 -0.18(-1.24%)
Jan 14, 2019 15.62 15.62 14.78 14.81 1,162,962 -0.83(-5.30%)
Jan 11, 2019 15.77 15.77 15.61 15.64 659,505 -0.02(-0.10%)
Jan 10, 2019 15.45 15.78 15.45 15.66 544,320 +0.21(+1.34%)
Jan 09, 2019 15.45 15.66 15.23 15.45 719,312 +0.05(+0.31%)
Jan 08, 2019 15.60 15.72 15.30 15.40 822,921 -0.13(-0.82%)
Jan 07, 2019 16.22 16.22 15.47 15.53 509,619 -0.27(-1.71%)
Jan 04, 2019 15.43 15.84 15.34 15.80 365,289 +0.37(+2.43%)
Jan 03, 2019 15.44 15.54 15.28 15.43 248,800 -0.05(-0.31%)
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.