ANA.MC - Acciona, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201875,4076,0675,2076,0076,00127.753
22 ene. 201875,0075,4674,7275,1675,16126.790
19 ene. 201873,8874,9673,5274,8074,80118.570
18 ene. 201874,2674,2673,2474,0474,04175.543
17 ene. 201874,6674,7673,2073,9673,96183.666
16 ene. 201873,7075,6873,5274,6474,64369.791
15 ene. 201871,2273,5670,9273,2073,20211.649
12 ene. 201871,5871,7870,5470,8270,82117.351
11 ene. 201870,8271,6070,4071,2871,28154.734
10 ene. 201870,2671,7270,1470,7070,70128.946
09 ene. 201871,1671,6470,0070,0070,00117.494
08 ene. 201871,4071,7471,0471,0671,0696.219
05 ene. 201870,5071,4470,4071,1471,14103.654
04 ene. 201868,8470,4468,8470,4070,40117.952
03 ene. 201868,5069,1868,3068,8068,8076.913
02 ene. 201868,0468,5068,0068,4668,46114.116
29 dic. 201768,3568,5068,0068,0468,0496.188
28 dic. 201768,8968,8968,0068,4168,41144.504
27 dic. 201769,0069,3668,5069,0369,0390.274
22 dic. 201769,1269,7468,7469,0069,0085.522
21 dic. 201769,9370,5269,1570,4970,49110.745
20 dic. 201769,7170,0868,7469,9169,91119.244
19 dic. 201770,3170,3869,4369,4969,49102.971
18 dic. 201769,0470,5069,0070,0770,07223.386
15 dic. 201768,5569,3068,3068,5668,56212.621
14 dic. 201768,5768,8768,0068,5468,54129.571
13 dic. 201769,4069,5068,1868,3968,39134.317
12 dic. 201769,2969,5069,0369,5069,50108.365
11 dic. 201769,6269,7869,1269,2269,22327.531
08 dic. 201769,6169,9069,0469,3069,3092.093
07 dic. 201768,3469,4868,3469,3469,3499.348
06 dic. 201768,4068,5868,0068,3468,34175.015
05 dic. 201768,5869,3968,5869,0069,0097.880
04 dic. 201768,1368,8167,6068,4668,46118.309
01 dic. 201768,0968,3067,6067,7667,76169.809
30 nov. 201767,8868,3367,7668,2568,25193.434
29 nov. 201767,8068,3167,6267,7667,76126.174
28 nov. 201768,0068,0067,3667,4867,48129.392
27 nov. 201767,8868,4067,5368,1268,12120.548
24 nov. 201768,5269,1467,8367,8467,8483.602
23 nov. 201768,4969,1067,9568,7268,7290.964
22 nov. 201768,7269,3568,5268,5268,52117.342
21 nov. 201769,4569,6068,5168,6568,65250.368
20 nov. 201768,4769,2568,0069,1669,16261.617
17 nov. 201767,0668,1966,4068,1368,13376.145
16 nov. 201765,7467,2465,5666,9366,93140.064
15 nov. 201764,8165,7264,0565,5165,51132.972
14 nov. 201765,1365,2864,5864,9764,97221.406
13 nov. 201765,2565,3064,5365,2065,20159.591
10 nov. 201766,3766,4764,0264,8564,85221.619
09 nov. 201769,0069,0066,2366,4466,44272.289
08 nov. 201768,3869,1066,8069,0269,02263.509
07 nov. 201768,9069,1267,9668,3868,38130.007
06 nov. 201768,7868,8568,0068,6268,62104.874
03 nov. 201769,8469,9968,3068,7268,72158.787
02 nov. 201771,3571,4869,7869,7869,78167.668
01 nov. 201771,6871,7871,0171,3171,31244.064
31 oct. 201769,8971,1869,7271,1171,11169.011
30 oct. 201769,3069,8968,9069,6569,65182.133
27 oct. 201768,0068,6167,6268,3068,30130.416
26 oct. 201768,2768,5666,8267,8967,89193.013
25 oct. 201768,4569,3267,7568,0768,07243.970
24 oct. 201767,0567,9766,6766,9666,9676.781
23 oct. 201767,8767,8866,9767,1467,14142.440
20 oct. 201768,6768,8167,6467,6467,64138.224
19 oct. 201769,5369,7268,2668,5468,54152.649
18 oct. 201769,7569,8968,7969,4769,47102.509
17 oct. 201768,3270,0768,0869,5469,54126.148
16 oct. 201768,5068,6167,4768,3368,33175.655
13 oct. 201768,8168,8368,1168,4068,40109.510
12 oct. 201768,9669,1067,8468,1868,18104.542
11 oct. 201768,3069,0968,0068,8268,82171.647
10 oct. 201767,6967,8866,5967,8067,80143.991
09 oct. 201767,3868,4667,2167,8767,87172.238
06 oct. 201768,2768,3266,9967,0067,00273.406
05 oct. 201765,5168,4765,5168,2868,28221.060
04 oct. 201766,9967,1565,1565,8465,84249.763
03 oct. 201767,4567,4566,6167,2767,2774.499
02 oct. 201767,5967,7467,0667,4967,49114.616
29 sept. 201767,7868,0567,1568,0568,05113.347
28 sept. 201768,3268,5067,3767,7267,72105.567
27 sept. 201768,1468,4567,9168,1868,18169.972
26 sept. 201767,9268,1667,6267,9967,99143.657
25 sept. 201768,7568,7567,9068,0468,04157.244
22 sept. 201769,5269,5268,5868,6868,68168.705
21 sept. 201769,3569,8468,3469,5369,53151.360
20 sept. 201770,4970,8569,1569,2569,25158.508
19 sept. 201769,7570,6569,6970,4370,43172.412
18 sept. 201770,3070,9969,7569,7569,75240.963
15 sept. 201770,3570,5369,2170,1070,10262.896
14 sept. 201771,5271,5270,3670,4070,40256.666
13 sept. 201772,2572,6271,8272,0872,08135.361
12 sept. 201773,1473,1471,9872,2172,21188.517
11 sept. 201772,3172,9072,0172,6272,6293.369
08 sept. 201772,4472,4971,1971,6271,6285.313
07 sept. 201772,4772,9172,3572,7872,78105.241
06 sept. 201772,3072,6671,8471,8471,84105.130
05 sept. 201772,1072,7872,0072,7572,75189.548
04 sept. 201771,8372,2071,2472,0872,0874.722
01 sept. 201771,9472,8471,9472,2072,20113.870
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines