Mercados españoles cerrados

Acciona SA (AJ3.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
114,25+3,65 (+3,30%)
Al cierre: 08:16AM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024114,25114,25114,25114,25114,25-
27 mar 2024110,60110,60110,60110,60110,60-
26 mar 2024110,80110,80110,80110,80110,80-
25 mar 2024111,05111,05111,05111,05111,05-
22 mar 2024107,85107,85107,85107,85107,85-
21 mar 2024110,10110,10110,10110,10110,10-
20 mar 2024107,75107,75107,75107,75107,75-
19 mar 2024110,35110,35110,35110,35110,35-
18 mar 2024113,75113,75113,75113,75113,75-
15 mar 2024112,40112,40112,40112,40112,40-
14 mar 2024112,30112,30112,30112,30112,30-
13 mar 2024112,00112,00112,00112,00112,00-
12 mar 2024113,35113,35112,85112,85112,8520
11 mar 2024113,50113,50113,50113,50113,50-
08 mar 2024117,10117,10117,10117,10117,10-
07 mar 2024112,15112,15112,15112,15112,15-
06 mar 2024111,80111,80111,80111,80111,80-
05 mar 2024110,55110,55110,55110,55110,55-
04 mar 2024107,05109,35107,05109,35109,3510
01 mar 2024104,30104,30104,30104,30104,30-
29 feb 2024100,55100,55100,55100,55100,55-
28 feb 2024104,05104,05104,05104,05104,05-
27 feb 2024101,50101,50101,50101,50101,50-
26 feb 2024104,55104,55104,55104,55104,55-
23 feb 2024106,50106,50106,50106,50106,50-
22 feb 2024108,70108,70106,55106,55106,551
21 feb 2024108,60108,60107,35107,35107,352
20 feb 2024107,40107,40107,40107,40107,40-
19 feb 2024109,20109,20109,20109,20109,20-
16 feb 2024111,45111,45111,45111,45111,45-
15 feb 2024110,65110,65110,65110,65110,65-
14 feb 2024110,40110,40110,40110,40110,40-
13 feb 2024112,10112,10112,10112,10112,10-
12 feb 2024110,50110,50110,50110,50110,50-
09 feb 2024112,45112,45112,45112,45112,45-
08 feb 2024114,50114,50114,50114,50114,50-
07 feb 2024114,60114,60114,60114,60114,60-
06 feb 2024115,65115,65115,65115,65115,65-
05 feb 2024117,80117,80117,80117,80117,80-
02 feb 2024119,15119,15119,15119,15119,15-
01 feb 2024119,60119,60119,60119,60119,60-
31 ene 2024118,30118,30118,30118,30118,30-
30 ene 2024121,75121,75121,75121,75121,75-
29 ene 2024121,55121,55121,55121,55121,55-
26 ene 2024120,60120,60120,60120,60120,60-
25 ene 2024120,60120,60120,60120,60120,60-
24 ene 2024121,05121,05120,70120,70120,702
23 ene 2024117,70117,70117,70117,70117,70-
22 ene 2024116,40116,40116,40116,40116,40-
19 ene 2024117,55117,55117,55117,55117,55-
18 ene 2024117,15117,15117,15117,15117,15-
17 ene 2024121,95121,95121,95121,95121,95-
16 ene 2024127,25127,25127,25127,25127,25-
15 ene 2024129,00129,00129,00129,00129,00-
12 ene 2024129,00129,00129,00129,00129,00-
11 ene 2024129,55129,55129,55129,55129,55-
10 ene 2024126,90126,90126,90126,90126,90-
09 ene 2024126,10126,10126,10126,10126,10-
08 ene 2024126,70126,70126,70126,70126,70-
05 ene 2024127,40127,40127,40127,40127,40-
04 ene 2024127,45127,45127,45127,45127,45-
03 ene 2024131,45131,45131,45131,45131,45-
02 ene 2024133,85133,85133,85133,85133,85-
29 dic 2023133,35133,50133,35133,50133,50-
28 dic 2023134,05134,05134,05134,05134,05-
27 dic 2023132,20132,20132,20132,20132,20-
22 dic 2023132,75132,75132,75132,75132,75-
21 dic 2023131,25131,25131,25131,25131,25-
20 dic 2023133,10133,10133,10133,10133,10-
19 dic 2023132,55132,55132,55132,55132,55-
18 dic 2023134,75134,75134,75134,75134,75-
15 dic 2023135,95135,95135,95135,95135,95-
14 dic 2023131,70131,70131,70131,70131,70-
13 dic 2023129,80129,80129,80129,80129,80-
12 dic 2023132,70132,70132,70132,70132,70-
11 dic 2023135,00135,20135,00135,20135,2020
08 dic 2023133,45133,45133,45133,45133,45-
07 dic 2023134,00134,00134,00134,00134,00-
06 dic 2023133,45133,45133,45133,45133,45-
05 dic 2023133,00133,00133,00133,00133,00-
04 dic 2023129,80129,80129,80129,80129,80-
01 dic 2023129,95129,95129,95129,95129,95-
30 nov 2023128,65128,65128,65128,65128,65-
29 nov 2023126,70126,70126,70126,70126,70-
28 nov 2023126,00126,00126,00126,00126,00-
27 nov 2023123,60123,60123,60123,60123,60-
24 nov 2023125,10125,10125,10125,10125,10-
23 nov 2023123,75123,75123,75123,75123,75-
22 nov 2023124,45124,45124,45124,45124,45-
21 nov 2023129,50129,50129,50129,50129,50-
20 nov 2023129,05129,05129,05129,05129,05-
17 nov 2023132,10132,10132,10132,10132,10-
16 nov 2023131,20131,20131,20131,20131,20-
15 nov 2023131,20131,20131,20131,20131,20-
14 nov 2023126,15126,15126,15126,15126,15-
13 nov 2023127,40127,40127,40127,40127,40-
10 nov 2023126,85126,85126,85126,85126,85-
09 nov 2023125,85125,85125,85125,85125,85-
08 nov 2023125,25125,25125,25125,25125,25-
07 nov 2023126,85126,85126,85126,85126,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...