ANA.MC - Acciona, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201869,2270,0469,1469,6869,68189.426
19 jul. 201868,9069,5268,7469,2269,2296.296
18 jul. 201870,0070,0068,9869,3669,36134.074
17 jul. 201869,1670,0068,7069,7269,72133.407
16 jul. 201868,7069,7268,6069,2069,20109.772
13 jul. 201869,4869,5068,4668,6068,60136.612
12 jul. 201868,3269,4668,0669,4069,40108.235
11 jul. 201869,5869,5868,2268,2268,22117.904
10 jul. 201870,3870,9069,9469,9869,9894.563
09 jul. 201871,0671,2870,3270,6870,6866.865
06 jul. 201871,0271,3870,4470,7670,7691.760
05 jul. 201871,5071,6870,8671,0271,0276.931
04 jul. 201870,7071,4870,7071,3671,36102.852
03 jul. 201871,3071,3670,2870,5270,52147.298
02 jul. 201870,3071,3669,1470,6470,64135.764
29 jun. 201871,0871,2270,3470,9270,92132.261
28 jun. 201873,0073,0070,1070,1670,16120.169
28 jun. 20183 Dividendo
27 jun. 201873,9075,5072,6874,2471,24232.373
26 jun. 201872,4673,9472,2473,6470,66210.714
25 jun. 201872,0072,0671,1671,9068,9994.523
22 jun. 201871,9872,2471,4672,0069,0980.474
21 jun. 201872,3672,4071,3071,5268,63112.863
20 jun. 201872,0272,7271,7872,1469,22211.605
19 jun. 201870,6071,7669,6471,4468,55148.168
18 jun. 201871,6472,0070,7671,0068,1399.810
15 jun. 201872,0072,0070,6271,6468,75306.881
14 jun. 201871,0071,9270,6071,6268,73117.743
13 jun. 201871,7872,2871,1872,0869,17110.772
12 jun. 201871,5871,9070,7871,7868,88114.562
11 jun. 201872,6072,8670,8471,2668,38144.348
08 jun. 201871,9472,4270,6871,8868,98157.389
07 jun. 201872,6673,0071,5872,0869,17155.050
06 jun. 201870,0072,5069,9471,7068,80279.877
05 jun. 201868,7270,3068,2670,0667,23216.855
04 jun. 201866,9869,7266,9068,6865,90293.214
01 jun. 201865,0066,8665,0066,4263,74183.398
31 may. 201866,5066,7264,5464,6462,03384.200
30 may. 201864,6066,7264,2666,1263,45263.906
29 may. 201865,0065,0063,5864,3261,72296.728
28 may. 201865,8066,2064,8065,1262,49181.045
25 may. 201868,0468,1265,0865,4662,81316.183
24 may. 201867,6068,0667,1867,6064,87210.221
23 may. 201868,7468,7467,2067,2464,52223.855
22 may. 201867,7469,2267,5468,8066,02210.302
21 may. 201867,9068,3867,3668,1665,41270.002
18 may. 201867,8267,8667,1267,2064,48274.446
17 may. 201867,0067,8866,9867,6264,89203.420
16 may. 201867,6468,3666,5066,8264,12279.040
15 may. 201867,0867,8266,9467,4264,70253.519
14 may. 201867,2068,0665,1066,8464,14541.779
11 may. 201868,7069,0067,0867,1464,43246.994
10 may. 201868,7869,0067,9268,3265,56119.984
09 may. 201867,5468,3867,2868,3865,62120.900
08 may. 201867,9868,2467,2267,5464,81204.286
07 may. 201868,2068,4067,8067,8665,12255.164
04 may. 201868,6268,8867,2067,8265,08204.617
03 may. 201869,3469,6068,1068,3065,54146.804
02 may. 201869,7669,8268,4269,2066,40148.454
30 abr. 201869,7670,7069,3469,4266,61156.298
27 abr. 201868,8469,9668,8469,2266,42153.764
26 abr. 201868,9069,4868,6468,7866,00154.254
25 abr. 201867,7668,6667,2668,6665,89148.911
24 abr. 201867,3868,6067,2467,9265,18167.968
23 abr. 201867,3867,6866,9067,2264,50146.297
20 abr. 201867,4868,2666,9467,2464,52156.751
19 abr. 201866,3068,0066,3067,1864,47166.829
18 abr. 201866,0066,9465,8866,2663,58162.621
17 abr. 201867,2067,3065,4065,7463,08292.519
16 abr. 201868,1068,4066,8067,1064,39169.675
13 abr. 201866,9068,1466,8668,0065,25172.988
12 abr. 201865,7267,3065,3266,8264,12194.134
11 abr. 201866,3067,3065,6265,9463,28262.662
10 abr. 201866,2666,5065,8866,3063,62191.216
09 abr. 201866,2666,9065,6665,8463,18339.599
06 abr. 201865,4466,3864,9065,8063,14257.846
05 abr. 201863,3665,0063,0664,8862,26274.128
04 abr. 201862,6463,0661,8062,7260,19192.394
03 abr. 201861,6862,8661,2462,5460,01347.354
29 mar. 201862,6662,6661,2261,7259,23293.443
28 mar. 201859,6662,9859,6662,4459,92457.127
27 mar. 201860,5660,5659,4460,0857,65315.866
26 mar. 201860,5060,5059,4659,8257,40137.641
23 mar. 201860,5060,8459,5460,2657,82242.171
22 mar. 201861,9462,4860,5861,1058,63212.242
21 mar. 201862,7062,9062,0662,5259,99168.911
20 mar. 201863,3663,8461,9262,5460,01248.813
19 mar. 201864,5264,7263,2063,3660,80151.510
16 mar. 201864,9465,1664,3664,5261,91165.906
15 mar. 201864,8264,9264,1064,6662,05107.874
14 mar. 201864,4265,0264,0664,3861,78152.138
13 mar. 201864,5665,8864,2464,3261,72231.413
12 mar. 201865,2665,6064,0464,3261,72156.557
09 mar. 201864,7465,1264,3064,9062,28180.956
08 mar. 201865,2665,7064,2264,6662,05286.125
07 mar. 201865,0265,2864,5065,0062,37202.432
06 mar. 201867,0267,4665,1065,3062,66258.247
05 mar. 201865,2866,6864,5066,5063,81234.053
02 mar. 201866,9867,4065,2865,8063,14201.741
01 mar. 201869,5069,7867,1867,2864,56256.732
*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