Atlantica Yield Plc (NQ: AY )

22.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 21.97 22.04 21.97 22.02 1,159,887 +0.05(+0.23%)
Oct 29, 2024 21.96 21.98 21.93 21.97 612,821 +0.02(+0.09%)
Oct 28, 2024 21.98 22.00 21.95 21.95 403,542 -0.01(-0.05%)
Oct 25, 2024 21.95 22.01 21.94 21.96 576,781 +0.01(+0.05%)
Oct 24, 2024 21.99 21.99 21.94 21.95 430,113 -0.05(-0.23%)
Oct 23, 2024 21.98 22.00 21.97 22.00 313,392 +0.03(+0.14%)
Oct 22, 2024 21.98 22.00 21.97 21.97 763,936 +0.00(+0.00%)
Oct 21, 2024 21.98 22.00 21.96 21.97 750,940 -0.03(-0.14%)
Oct 18, 2024 21.97 22.01 21.97 22.00 1,037,767 +0.02(+0.09%)
Oct 17, 2024 21.98 22.00 21.96 21.98 691,253 -0.01(-0.05%)
Oct 16, 2024 21.99 22.00 21.97 21.99 686,131 +0.01(+0.05%)
Oct 15, 2024 21.98 22.00 21.98 21.98 616,823 -0.01(-0.05%)
Oct 14, 2024 21.95 22.00 21.95 21.99 743,926 +0.02(+0.09%)
Oct 11, 2024 21.95 21.98 21.94 21.97 827,210 +0.01(+0.05%)
Oct 10, 2024 21.99 22.00 21.96 21.96 694,388 -0.01(-0.05%)
Oct 09, 2024 21.94 21.99 21.94 21.97 1,231,969 +0.00(+0.00%)
Oct 08, 2024 21.92 21.99 21.92 21.97 1,096,368 +0.04(+0.18%)
Oct 07, 2024 21.94 21.96 21.89 21.93 602,016 -0.01(-0.05%)
Oct 04, 2024 21.95 21.98 21.90 21.94 781,354 -0.01(-0.05%)
Oct 03, 2024 21.97 22.00 21.94 21.95 902,172 -0.01(-0.05%)
Oct 02, 2024 21.98 22.01 21.95 21.96 520,960 -0.04(-0.18%)
Oct 01, 2024 22.00 22.00 21.94 22.00 587,220 +0.02(+0.09%)
Sep 30, 2024 22.02 22.03 21.96 21.98 828,812 -0.05(-0.23%)
Sep 27, 2024 22.04 22.04 21.95 22.03 1,184,804 +0.02(+0.09%)
Sep 26, 2024 22.03 22.05 21.99 22.01 994,685 -0.02(-0.09%)
Sep 25, 2024 22.01 22.05 22.01 22.03 927,643 +0.03(+0.14%)
Sep 24, 2024 22.03 22.05 21.98 22.00 933,505 -0.02(-0.09%)
Sep 23, 2024 21.98 22.07 21.96 22.02 1,298,729 +0.05(+0.23%)
Sep 20, 2024 21.92 22.02 21.88 21.97 3,362,358 +0.08(+0.37%)
Sep 19, 2024 21.89 21.93 21.86 21.89 1,261,679 -0.03(-0.14%)
Sep 18, 2024 21.86 21.95 21.86 21.92 1,052,236 +0.05(+0.23%)
Sep 17, 2024 21.85 21.90 21.85 21.87 1,357,745 +0.01(+0.05%)
Sep 16, 2024 21.93 21.93 21.84 21.86 1,193,343 -0.07(-0.32%)
Sep 13, 2024 21.91 21.93 21.88 21.93 848,500 +0.03(+0.14%)
Sep 12, 2024 21.86 21.91 21.86 21.90 570,005 +0.01(+0.05%)
Sep 11, 2024 21.88 21.89 21.84 21.89 703,601 +0.02(+0.09%)
Sep 10, 2024 21.85 21.88 21.85 21.87 944,279 +0.02(+0.09%)
Sep 09, 2024 21.85 21.85 21.81 21.85 624,079 +0.00(+0.00%)
Sep 06, 2024 21.85 21.87 21.82 21.85 868,348 -0.02(-0.09%)
Sep 05, 2024 21.88 21.92 21.85 21.87 869,797 +0.04(+0.18%)
Sep 04, 2024 21.82 21.89 21.82 21.83 788,820 -0.01(-0.05%)
Sep 03, 2024 21.80 21.89 21.80 21.84 763,547 +0.03(+0.14%)
Aug 30, 2024 21.86 21.91 21.79 21.81 819,845 -0.02(-0.07%)
Aug 29, 2024 21.83 21.87 21.82 21.82 743,904 -0.02(-0.09%)
Aug 28, 2024 21.81 21.87 21.81 21.84 1,799,494 +0.03(+0.13%)
Aug 27, 2024 21.81 21.83 21.80 21.82 1,065,495 -0.02(-0.09%)
Aug 26, 2024 21.77 21.85 21.77 21.83 1,093,634 +0.08(+0.36%)
Aug 23, 2024 21.85 21.85 21.76 21.76 744,250 -0.03(-0.13%)
Aug 22, 2024 21.74 21.80 21.74 21.79 936,602 +0.01(+0.05%)
Aug 21, 2024 21.71 21.82 21.69 21.78 1,294,117 +0.07(+0.32%)
Aug 20, 2024 21.68 21.73 21.67 21.71 2,506,512 +0.03(+0.14%)
Aug 19, 2024 21.69 21.70 21.67 21.68 1,033,628 -0.01(-0.05%)
Aug 16, 2024 21.68 21.75 21.67 21.69 1,500,302 +0.00(+0.00%)
Aug 15, 2024 21.66 21.71 21.65 21.69 1,245,408 +0.03(+0.14%)
Aug 14, 2024 21.67 21.70 21.66 21.66 1,526,900 -0.02(-0.11%)
Aug 13, 2024 21.68 21.73 21.68 21.68 1,094,171 +0.00(+0.02%)
Aug 12, 2024 21.67 21.69 21.67 21.68 808,356 +0.01(+0.05%)
Aug 09, 2024 21.70 21.71 21.66 21.67 862,239 +0.00(+0.00%)
Aug 08, 2024 21.66 21.72 21.64 21.67 858,124 +0.00(+0.00%)
Aug 07, 2024 21.70 21.70 21.63 21.67 1,164,324 +0.01(+0.05%)
Aug 06, 2024 21.60 21.71 21.59 21.66 1,102,625 +0.11(+0.50%)
Aug 05, 2024 21.57 21.62 21.52 21.55 3,078,653 -0.16(-0.72%)
Aug 02, 2024 21.66 21.75 21.66 21.71 799,111 +0.01(+0.05%)
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.