Atlantica Sustainable Infrastructure plc Ordinary Sharesのデータ

Atlantica Sustainable Infrastructure plc Ordinary Sharesの基本情報

名前 Atlantica Sustainable Infrastructure plc Ordinary Shares
ティッカー AY
国 United Kingdom
上場年 2014.0
セクター Public Utilities

Atlantica Sustainable Infrastructure plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.92 38.81 40.92 39.41 792800.0 39.41
2021-02-12 41.83 39.61 41.0 39.95 1411100.0 39.95
2021-02-11 42.1 40.7 41.99 41.16 611800.0 41.16
2021-02-10 42.72 41.44 42.53 42.0 790900.0 42.0
2021-02-09 43.63 41.14 43.63 41.68 948300.0 41.68
2021-02-08 45.21 43.42 45.0 43.84 760200.0 43.84
2021-02-05 44.84 43.32 43.49 44.73 466800.0 44.73
2021-02-04 43.85 42.44 43.85 43.34 450800.0 43.34
2021-02-03 43.63 42.5 43.3 43.53 526600.0 43.53
2021-02-02 43.4 42.32 42.71 42.89 579800.0 42.89
2021-02-01 42.45 41.31 42.16 42.22 514100.0 42.22
2021-01-29 42.5 40.76 41.46 41.35 667600.0 41.35
2021-01-28 41.49 38.8 40.1 41.25 960700.0 41.25
2021-01-27 41.59 39.26 41.17 39.55 1423300.0 39.55
2021-01-26 45.74 42.7 45.58 42.87 852700.0 42.87
2021-01-25 48.49 45.52 46.75 45.76 973700.0 45.76
2021-01-22 46.95 45.33 46.3 46.19 791100.0 46.19
2021-01-21 46.46 44.15 44.6 46.42 786500.0 46.42
2021-01-20 45.51 43.88 44.09 44.25 934100.0 44.25
2021-01-19 45.44 43.89 44.67 44.07 805600.0 44.07
2021-01-15 44.99 43.21 44.8 44.0 887700.0 44.0
2021-01-14 45.9 44.51 45.59 45.13 545500.0 45.13
2021-01-13 45.6 44.23 44.39 45.29 758600.0 45.29
2021-01-12 45.94 43.38 45.29 44.46 1126700.0 44.46
2021-01-11 46.32 44.52 46.14 44.85 965600.0 44.85
2021-01-08 47.15 45.02 45.16 46.16 1316300.0 46.16
2021-01-07 46.28 44.42 45.04 45.55 1442300.0 45.55
2021-01-06 44.95 41.59 42.16 44.17 1854200.0 44.17
2021-01-05 40.41 39.04 39.06 40.37 807400.0 40.37
2021-01-04 39.52 38.11 38.49 39.29 797600.0 39.29
2020-12-31 38.25 37.37 38.13 37.98 494800.0 37.98
2020-12-30 37.71 36.63 37.4 37.64 2426600.0 37.64
2020-12-29 38.53 36.25 38.5 37.1 1001600.0 37.1
2020-12-28 41.25 36.94 41.09 37.84 2200800.0 37.84
2020-12-24 41.0 40.27 40.85 40.81 422300.0 40.81
2020-12-23 40.98 38.72 39.06 40.86 1727800.0 40.86
2020-12-22 38.7 37.25 37.25 38.64 729200.0 38.64
2020-12-21 37.23 36.31 36.78 37.11 858100.0 37.11
2020-12-18 37.58 36.62 36.66 37.24 2725500.0 37.24
2020-12-17 36.57 36.04 36.3 36.48 672600.0 36.48
2020-12-16 36.68 35.91 36.33 36.12 573100.0 36.12
2020-12-15 35.97 34.68 35.09 35.97 915900.0 35.97
2020-12-14 34.52 33.55 33.55 34.18 539800.0 34.18
2020-12-11 33.97 33.01 33.7 33.35 758500.0 33.35
2020-12-10 33.69 32.97 33.06 33.57 654500.0 33.57
2020-12-09 34.23 32.86 33.77 33.21 1415400.0 33.21
2020-12-08 35.35 34.63 35.28 34.75 661000.0 34.75
2020-12-07 35.47 35.09 35.3 35.26 594800.0 35.26
2020-12-04 35.26 34.79 34.95 35.14 314200.0 35.14
2020-12-03 35.0 34.45 34.75 34.7 477300.0 34.7
2020-12-02 35.33 34.44 35.2 34.7 430900.0 34.7
2020-12-01 35.54 34.8 34.87 35.43 513400.0 35.43
2020-11-30 35.38 34.15 35.24 34.39 548700.0 34.39
2020-11-27 35.25 34.5 34.75 35.19 357200.0 35.19
2020-11-25 35.31 34.7 35.11 35.12 542300.0 34.7
2020-11-24 34.93 33.67 33.67 34.89 677800.0 34.47
2020-11-23 33.44 32.76 33.24 33.31 512200.0 32.91
2020-11-20 32.63 32.12 32.12 32.35 491000.0 31.96
2020-11-19 33.88 32.01 33.73 32.14 606100.0 31.76
2020-11-18 34.31 33.61 34.01 33.68 421700.0 33.28
2020-11-17 34.36 33.76 34.1 33.97 585300.0 33.56
2020-11-16 34.58 34.02 34.43 34.3 351900.0 33.89
2020-11-13 33.92 33.35 33.55 33.76 340800.0 33.36
2020-11-12 34.64 33.3 33.91 33.43 473400.0 33.03
2020-11-11 34.15 33.35 33.46 33.87 501300.0 33.46
2020-11-10 34.19 32.02 33.33 33.18 649100.0 32.78
2020-11-09 37.98 33.01 37.26 33.05 999100.0 32.65
2020-11-06 33.92 32.01 32.01 33.25 890400.0 32.85
2020-11-05 32.29 31.15 31.24 31.94 926500.0 31.56
2020-11-04 31.41 30.48 31.41 30.66 524500.0 30.29
2020-11-03 31.38 30.48 30.6 31.11 1176000.0 30.74
2020-11-02 30.28 29.55 29.56 30.27 504800.0 29.91
2020-10-30 29.89 29.22 29.6 29.49 494000.0 29.14
2020-10-29 29.68 28.93 29.43 29.61 509800.0 29.26
2020-10-28 29.7 28.98 29.49 29.28 487000.0 28.93
2020-10-27 30.3 29.89 30.3 29.89 381900.0 29.53
2020-10-26 30.35 29.95 30.35 30.16 391000.0 29.8
2020-10-23 30.38 29.92 30.16 30.38 376500.0 30.02
2020-10-22 30.12 29.46 29.68 30.03 320100.0 29.67
2020-10-21 30.34 29.42 30.34 29.76 429100.0 29.4
2020-10-20 30.07 29.71 29.86 29.98 473500.0 29.62
2020-10-19 29.98 29.56 29.93 29.73 653200.0 29.37
2020-10-16 29.83 29.31 29.73 29.77 1169500.0 29.41
2020-10-15 29.7 29.2 29.27 29.56 408500.0 29.21
2020-10-14 29.8 29.32 29.65 29.58 445100.0 29.23
2020-10-13 29.63 29.1 29.36 29.51 462000.0 29.16
2020-10-12 29.99 28.85 29.99 29.41 798500.0 29.06
2020-10-09 31.12 29.45 30.84 30.04 1126500.0 29.68
2020-10-08 31.45 30.71 30.71 31.28 790600.0 30.91
2020-10-07 30.89 30.23 30.25 30.37 869400.0 30.01
2020-10-06 30.24 29.52 29.72 29.83 715300.0 29.47
2020-10-05 29.87 28.31 28.31 29.72 770000.0 29.36
2020-10-02 28.4 27.96 27.96 28.26 341100.0 27.92
2020-10-01 28.85 28.12 28.85 28.44 579200.0 28.1
2020-09-30 28.67 28.16 28.16 28.61 549100.0 28.27
2020-09-29 28.32 27.68 27.77 28.1 643800.0 27.77
2020-09-28 27.81 27.41 27.68 27.61 277200.0 27.28
2020-09-25 27.38 26.71 26.71 27.32 260400.0 26.99
2020-09-24 26.83 26.31 26.75 26.77 354900.0 26.45
2020-09-23 27.39 26.8 27.29 26.85 417800.0 26.53
2020-09-22 27.48 27.06 27.1 27.27 206100.0 26.94
2020-09-21 27.27 26.37 26.88 27.09 349500.0 26.77
2020-09-18 27.7 26.86 27.65 26.96 579100.0 26.64
2020-09-17 27.77 27.2 27.59 27.54 466500.0 27.21
2020-09-16 28.14 27.78 28.0 27.82 359800.0 27.49
2020-09-15 28.25 27.72 27.75 27.87 382400.0 27.54
2020-09-14 27.62 27.29 27.57 27.5 281200.0 27.17
2020-09-11 27.65 27.18 27.65 27.3 327200.0 26.97
2020-09-10 27.9 27.34 27.9 27.48 591600.0 27.15
2020-09-09 28.3 27.54 28.11 27.8 621000.0 27.47
2020-09-08 28.17 27.48 27.78 27.89 475700.0 27.56
2020-09-04 28.58 27.26 28.52 28.29 485500.0 27.95
2020-09-03 29.95 28.25 29.85 28.4 597400.0 28.06
2020-09-02 30.12 29.76 30.12 29.97 395200.0 29.61
2020-09-01 30.07 29.64 30.07 29.9 277100.0 29.54
2020-08-31 30.17 29.66 29.68 30.03 301700.0 29.67
2020-08-28 30.43 29.66 30.43 29.77 467800.0 29.41
2020-08-27 30.64 30.15 30.37 30.49 434600.0 29.71
2020-08-26 30.72 30.2 30.59 30.34 452700.0 29.56
2020-08-25 30.64 29.94 30.1 30.5 510700.0 29.72
2020-08-24 30.47 29.82 30.47 30.01 415300.0 29.24
2020-08-21 30.42 29.98 30.11 30.25 339100.0 29.48
2020-08-20 30.21 29.8 30.19 30.1 461100.0 29.33
2020-08-19 30.76 30.03 30.5 30.27 539300.0 29.5
2020-08-18 31.29 30.37 30.91 30.56 465500.0 29.78
2020-08-17 31.31 30.77 30.91 30.91 694300.0 30.12
2020-08-14 30.78 30.16 30.33 30.7 459900.0 29.92
2020-08-13 30.55 29.9 30.55 30.32 312600.0 29.54
2020-08-12 30.49 29.87 30.03 30.15 706200.0 29.38
2020-08-11 30.12 29.64 29.89 29.74 363500.0 28.98
2020-08-10 30.38 29.77 30.03 29.94 405900.0 29.17
2020-08-07 30.2 29.85 29.9 30.03 624600.0 29.26
2020-08-06 30.42 29.47 30.19 29.93 496100.0 29.16
2020-08-05 30.38 29.8 30.36 30.01 523800.0 29.24
2020-08-04 30.38 29.43 30.13 30.24 773800.0 29.47
2020-08-03 30.5 29.83 30.08 30.3 801300.0 29.53
2020-07-31 30.43 29.72 30.15 29.97 383600.0 29.2
2020-07-30 30.34 29.83 30.1 30.32 552600.0 29.54
2020-07-29 30.47 29.93 30.19 30.19 486100.0 29.42
2020-07-28 30.22 29.89 29.93 30.16 508700.0 29.39
2020-07-27 30.03 29.39 29.8 29.89 323100.0 29.13
2020-07-24 29.98 29.49 29.75 29.62 263900.0 28.86
2020-07-23 30.03 29.64 30.03 29.86 432700.0 29.1
2020-07-22 30.25 29.59 29.91 29.97 418900.0 29.2
2020-07-21 30.12 29.39 29.72 29.91 509700.0 29.15
2020-07-20 29.64 29.24 29.41 29.52 261000.0 28.77
2020-07-17 29.39 28.85 28.96 29.32 383900.0 28.57
2020-07-16 29.47 28.81 29.38 28.86 489200.0 28.12
2020-07-15 29.47 28.83 28.84 29.38 817800.0 28.63
2020-07-14 28.95 27.72 28.95 28.63 1451400.0 27.9
2020-07-13 29.92 29.07 29.63 29.2 312700.0 28.45
2020-07-10 29.75 29.34 29.64 29.62 293500.0 28.86
2020-07-09 29.85 29.26 29.4 29.71 299200.0 28.95
2020-07-08 29.99 29.3 29.36 29.84 274100.0 29.08
2020-07-07 29.66 29.17 29.31 29.42 326500.0 28.67
2020-07-06 30.32 29.43 30.0 29.53 266900.0 28.77
2020-07-02 30.27 29.7 30.04 29.74 548200.0 28.98
2020-07-01 29.78 28.99 29.11 29.71 643200.0 28.95
2020-06-30 29.2 28.81 28.86 29.1 412200.0 28.36
2020-06-29 29.04 28.41 28.58 28.84 361800.0 28.1
2020-06-26 28.65 28.23 28.3 28.5 299500.0 27.77
2020-06-25 28.4 27.65 28.12 28.37 412300.0 27.64
2020-06-24 28.44 27.82 28.38 28.21 358000.0 27.49
2020-06-23 28.74 28.29 28.65 28.46 337600.0 27.73
2020-06-22 28.74 27.8 28.27 28.42 286900.0 27.69
2020-06-19 28.64 27.83 28.51 27.97 493100.0 27.25
2020-06-18 28.67 28.03 28.09 28.28 296900.0 27.56
2020-06-17 29.02 27.85 29.0 28.26 456900.0 27.54
2020-06-16 27.89 27.3 27.56 27.59 331400.0 26.88
2020-06-15 27.12 26.23 26.4 26.96 609000.0 26.27
2020-06-12 27.08 26.26 26.26 26.85 390800.0 26.16
2020-06-11 27.1 26.15 27.1 26.41 615400.0 25.73
2020-06-10 27.46 26.91 27.09 27.39 389100.0 26.69
2020-06-09 27.36 26.42 26.9 27.22 626500.0 26.52
2020-06-08 28.16 26.89 27.96 27.0 589000.0 26.31
2020-06-05 27.99 27.51 27.68 27.8 366800.0 27.09
2020-06-04 27.63 27.22 27.44 27.48 404800.0 26.78
2020-06-03 27.5 26.77 27.24 27.5 397500.0 26.8
2020-06-02 27.1 26.27 26.63 26.98 338400.0 26.29
2020-06-01 26.64 25.95 26.25 26.44 298500.0 25.76
2020-05-29 26.41 25.79 26.0 26.2 479800.0 25.53
2020-05-28 26.64 26.25 26.57 26.34 358800.0 25.27
2020-05-27 26.65 26.15 26.49 26.34 435300.0 25.27
2020-05-26 27.47 26.43 27.47 26.44 507800.0 25.36
2020-05-22 26.76 26.2 26.37 26.71 434000.0 25.62
2020-05-21 26.79 25.84 26.38 26.46 827200.0 25.38
2020-05-20 26.47 25.15 25.15 26.42 924000.0 25.34
2020-05-19 25.14 24.26 24.63 25.01 567400.0 23.99
2020-05-18 24.83 23.8 24.16 24.66 337700.0 23.66
2020-05-15 23.77 23.27 23.67 23.34 347600.0 22.39
2020-05-14 23.83 23.29 23.37 23.76 562800.0 22.79
2020-05-13 24.19 23.24 24.19 23.61 403100.0 22.65
2020-05-12 24.24 23.58 23.58 24.02 472000.0 23.04
2020-05-11 23.6 22.75 23.4 23.5 1041400.0 22.54
2020-05-08 23.56 22.9 23.08 23.3 414600.0 22.35
2020-05-07 23.12 22.42 22.75 22.8 759000.0 21.87
2020-05-06 24.01 22.88 23.93 22.95 590800.0 22.02
2020-05-05 24.08 23.49 23.8 23.62 322300.0 22.66
2020-05-04 23.66 22.94 23.12 23.5 273100.0 22.54
2020-05-01 23.83 22.8 23.76 23.3 424100.0 22.35
2020-04-30 24.2 23.6 24.1 23.94 318600.0 22.96
2020-04-29 25.14 23.78 24.73 24.39 702500.0 23.4
2020-04-28 25.56 24.34 24.88 24.34 320600.0 23.35
2020-04-27 24.66 23.92 23.92 24.2 335900.0 23.21
2020-04-24 23.92 23.49 23.83 23.85 212700.0 22.88
2020-04-23 23.95 23.45 23.9 23.77 232100.0 22.8
2020-04-22 23.9 23.33 23.4 23.7 267700.0 22.73
2020-04-21 23.45 22.73 22.98 23.06 526700.0 22.12
2020-04-20 23.95 23.02 23.5 23.51 341500.0 22.55
2020-04-17 24.0 23.29 23.67 23.61 322400.0 22.65
2020-04-16 23.84 22.86 23.18 23.18 222300.0 22.24
2020-04-15 23.32 22.73 22.96 23.05 240700.0 22.11
2020-04-14 23.9 23.07 23.59 23.38 357500.0 22.43
2020-04-13 23.43 22.51 22.63 23.27 366800.0 22.32
2020-04-09 23.75 22.16 22.54 23.2 989900.0 22.25
2020-04-08 22.5 21.5 22.14 22.1 404300.0 21.2
2020-04-07 22.96 21.69 22.71 22.01 535300.0 21.11
2020-04-06 22.49 21.62 21.63 22.17 361900.0 21.27
2020-04-03 21.59 20.58 21.49 21.07 583800.0 20.21
2020-04-02 21.95 21.07 21.26 21.49 535600.0 20.61
2020-04-01 21.95 20.86 21.83 21.28 755500.0 20.41
2020-03-31 22.64 21.88 22.1 22.3 520500.0 21.39
2020-03-30 22.17 21.41 21.96 22.0 577400.0 21.1
2020-03-27 22.49 21.53 21.86 22.0 578000.0 21.1
2020-03-26 24.08 21.72 21.95 22.34 557200.0 21.43
2020-03-25 22.75 20.57 21.09 21.91 575800.0 21.02
2020-03-24 21.29 19.66 19.66 21.07 709200.0 20.21
2020-03-23 20.76 17.86 20.76 18.9 1015900.0 18.13
2020-03-20 21.8 20.0 20.0 20.86 1021900.0 20.01
2020-03-19 19.74 17.74 18.74 19.64 1032900.0 18.84
2020-03-18 21.73 18.21 21.73 18.94 1173500.0 18.17
2020-03-17 23.32 19.01 19.43 23.13 890000.0 22.19
2020-03-16 20.4 18.22 18.22 19.21 929600.0 18.43
2020-03-13 22.52 21.03 22.31 22.41 668200.0 21.5
2020-03-12 23.59 20.2 23.55 21.0 892100.0 20.14
2020-03-11 25.65 24.52 25.46 24.87 762200.0 23.86
2020-03-10 26.84 24.89 26.71 26.26 722300.0 24.8
2020-03-09 27.49 25.0 25.5 26.29 741400.0 24.83
2020-03-06 28.41 27.45 28.25 27.95 563700.0 26.39
2020-03-05 29.38 28.42 29.28 28.64 1199100.0 27.04
2020-03-04 29.46 28.23 29.01 29.44 852900.0 27.8
2020-03-03 30.35 28.58 29.12 28.82 637200.0 27.21
2020-03-02 29.35 28.5 28.89 28.9 710300.0 27.29
2020-02-28 29.17 25.11 27.0 28.91 1440700.0 27.3
2020-02-27 31.08 29.85 31.0 30.03 656200.0 28.36
2020-02-26 31.81 31.14 31.33 31.24 457100.0 29.5
2020-02-25 32.5 31.43 32.22 31.47 727200.0 29.71
2020-02-24 32.29 31.8 31.89 32.14 628100.0 30.35
2020-02-21 32.47 31.96 31.98 32.24 330300.0 30.44
2020-02-20 32.1 31.51 31.74 32.05 420600.0 30.26
2020-02-19 32.02 31.51 31.51 31.86 455300.0 30.08
2020-02-18 31.82 31.27 31.29 31.51 414500.0 29.75