Mercados españoles cerrados

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
108,50+0,90 (+0,84%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024108,50110,00107,70108,50108,5093.623
17 abr 2024106,80108,70105,70107,60107,6098.723
16 abr 2024106,20107,90105,20107,30107,30109.724
15 abr 2024109,40109,40107,20107,60107,60114.949
12 abr 2024108,20111,30108,20110,10110,10154.860
11 abr 2024106,60110,20106,20107,60107,60162.632
10 abr 2024110,70111,00105,40106,70106,70174.941
09 abr 2024109,00111,20107,60110,30110,30101.164
08 abr 2024108,30109,30107,50109,10109,10268.103
05 abr 2024110,30111,30107,50107,50107,50131.946
04 abr 2024110,70112,40109,70112,00112,0091.381
03 abr 2024109,60110,40108,60110,00110,00186.683
02 abr 2024112,50112,60109,70109,90109,90131.042
28 mar 2024112,65113,65111,35112,85112,85156.064
27 mar 2024110,85115,05110,10114,90114,90132.248
26 mar 2024110,50111,60109,25110,85110,8578.355
25 mar 2024109,80111,10109,80110,65110,6571.494
22 mar 2024107,75112,70107,75111,15111,1589.649
21 mar 2024110,10110,80107,75108,25108,25110.538
20 mar 2024107,25109,25107,25108,75108,75103.597
19 mar 2024110,40110,90107,10108,15108,15147.228
18 mar 2024113,30113,50108,95110,50110,50118.770
15 mar 2024112,60115,05112,15112,90112,90229.779
14 mar 2024112,80116,20112,15112,50112,50277.850
13 mar 2024112,20113,90112,05112,30112,30150.330
12 mar 2024113,20115,00111,60111,75111,75169.181
11 mar 2024113,50115,70112,20112,80112,80150.796
08 mar 2024117,75117,75113,10113,85113,85187.817
07 mar 2024111,95117,95111,95117,00117,00158.412
06 mar 2024111,90114,00111,40112,50112,50110.846
05 mar 2024110,50113,35109,80112,15112,15139.049
04 mar 2024107,60110,65107,55110,15110,15150.667
01 mar 2024103,05109,55101,00106,75106,75269.875
29 feb 2024101,20104,25100,80103,45103,45544.900
28 feb 2024104,20104,3599,86100,30100,30146.332
27 feb 2024101,55104,30100,80104,25104,25103.785
26 feb 2024104,75105,00101,50101,55101,5598.556
23 feb 2024105,60106,20103,35104,65104,6581.956
22 feb 2024108,85109,15105,05106,15106,15177.130
21 feb 2024108,50109,00107,10107,90107,9057.749
20 feb 2024107,40109,75106,40108,50108,5086.466
19 feb 2024108,90110,00107,15107,50107,5056.845
16 feb 2024110,95111,40108,50109,15109,15122.774
15 feb 2024110,45112,95110,30111,90111,9058.549
14 feb 2024110,05110,90109,40110,10110,1048.879
13 feb 2024113,00114,05110,35110,35110,3574.863
12 feb 2024110,00113,30110,00112,45112,4598.914
09 feb 2024112,40112,85109,40109,95109,95187.696
08 feb 2024114,30115,40112,40112,40112,4069.585
07 feb 2024115,00116,80113,85114,20114,2083.802
06 feb 2024115,00115,20112,95114,45114,45111.644
05 feb 2024117,40118,75115,00115,10115,10108.123
02 feb 2024119,35120,70117,55117,55117,5595.846
01 feb 2024118,80120,00117,40118,45118,4593.771
31 ene 2024118,60120,95118,20120,25120,25109.681
30 ene 2024121,65122,20118,30118,35118,3582.978
29 ene 2024121,50122,05119,70121,50121,5098.868
26 ene 2024121,15122,75120,85121,80121,8099.170
25 ene 2024120,30121,15119,40120,60120,6072.995
24 ene 2024121,65122,45120,10120,60120,6073.065
23 ene 2024118,00120,90117,00120,10120,10107.622
22 ene 2024116,20118,50115,70117,80117,8089.609
19 ene 2024118,10118,85115,00115,50115,50124.967
18 ene 2024116,60118,25114,75117,20117,20117.884
17 ene 2024120,80120,95116,40116,75116,75135.303
16 ene 2024126,50126,65122,00122,60122,60136.660
15 ene 2024128,95129,00126,40127,75127,75105.112
12 ene 2024127,40131,05127,40130,70130,70105.635
11 ene 2024128,95130,70127,55128,00128,0094.187
10 ene 2024127,00128,80126,55128,60128,6097.354
09 ene 2024126,00127,40125,10127,25127,2594.937
08 ene 2024126,65127,05124,25125,80125,8074.459
05 ene 2024127,20127,55124,20126,75126,75101.065
04 ene 2024127,60128,95126,85128,05128,0579.714
03 ene 2024131,50131,70127,10127,20127,20138.231
02 ene 2024134,45135,15130,85131,70131,70114.985
29 dic 2023133,35134,05133,00133,30133,3046.519
28 dic 2023133,50134,25132,75133,10133,1047.255
27 dic 2023132,50133,70132,30133,60133,6055.298
22 dic 2023132,65133,00130,65131,65131,6548.164
21 dic 2023131,10133,20128,75133,00133,0072.021
20 dic 2023133,55133,85131,90132,00132,0076.881
19 dic 2023132,45134,20132,20133,00133,00127.308
18 dic 2023134,10134,50132,05132,25132,25161.482
15 dic 2023136,35136,70133,90135,15135,15223.814
14 dic 2023133,00138,35132,70135,65135,65180.383
13 dic 2023130,40131,75130,15130,55130,5586.542
12 dic 2023132,40132,90129,95129,95129,9589.584
11 dic 2023135,00135,15132,20132,50132,5082.071
08 dic 2023133,80136,15133,65135,85135,8581.292
07 dic 2023133,70134,75133,20133,40133,4070.962
06 dic 2023133,60135,00132,65134,70134,7072.172
05 dic 2023132,40133,45130,95133,45133,4575.022
04 dic 2023131,35133,25130,70132,15132,1592.808
01 dic 2023129,60130,05128,30129,85129,8545.482
30 nov 2023129,20130,30128,40129,50129,50278.619
29 nov 2023127,35130,05127,30128,80128,8076.733
28 nov 2023126,40127,70125,10127,15127,15110.132
27 nov 2023123,55126,70123,55126,30126,3080.451
24 nov 2023125,25125,75123,20123,85123,8598.378
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...