Mercados españoles cerrados
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1023 -0,0017 (-0,15%) Petróleo Brent
69,65 -2,19 (-3,05%) Bitcoin EUR
52.278,42 +563,35 (+1,09%)
Acciona, S.A. (ANA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:40PM CEST
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 127,80 | 128,90 | 125,10 | 125,50 | 125,50 | 69.507 |
| 09 sept 2024 | 127,00 | 128,00 | 126,00 | 127,50 | 127,50 | 61.487 |
| 06 sept 2024 | 127,90 | 128,70 | 126,20 | 126,20 | 126,20 | 60.593 |
| 05 sept 2024 | 124,90 | 129,30 | 124,90 | 127,70 | 127,70 | 88.632 |
| 04 sept 2024 | 122,70 | 125,20 | 122,20 | 125,00 | 125,00 | 64.425 |
| 03 sept 2024 | 123,40 | 125,30 | 123,40 | 123,80 | 123,80 | 61.969 |
| 02 sept 2024 | 122,00 | 124,00 | 121,30 | 124,00 | 124,00 | 48.805 |
| 30 ago 2024 | 121,40 | 123,20 | 121,40 | 122,30 | 122,30 | 143.272 |
| 29 ago 2024 | 123,30 | 123,50 | 121,30 | 122,00 | 122,00 | 52.603 |
| 28 ago 2024 | 123,80 | 124,20 | 123,10 | 123,60 | 123,60 | 35.898 |
| 27 ago 2024 | 123,70 | 124,20 | 122,50 | 123,70 | 123,70 | 59.281 |
| 26 ago 2024 | 123,40 | 124,10 | 122,90 | 123,90 | 123,90 | 31.015 |
| 23 ago 2024 | 122,00 | 123,60 | 121,80 | 123,50 | 123,50 | 52.959 |
| 22 ago 2024 | 120,60 | 122,40 | 120,60 | 121,60 | 121,60 | 36.192 |
| 21 ago 2024 | 122,40 | 122,60 | 120,40 | 121,00 | 121,00 | 45.058 |
| 20 ago 2024 | 122,50 | 122,70 | 121,70 | 122,50 | 122,50 | 82.720 |
| 19 ago 2024 | 119,20 | 123,00 | 118,80 | 122,50 | 122,50 | 91.145 |
| 16 ago 2024 | 118,10 | 119,00 | 118,10 | 118,90 | 118,90 | 48.225 |
| 15 ago 2024 | 117,60 | 118,50 | 117,30 | 117,80 | 117,80 | 36.060 |
| 14 ago 2024 | 118,40 | 118,70 | 116,20 | 117,40 | 117,40 | 49.719 |
| 13 ago 2024 | 116,60 | 118,20 | 116,20 | 118,00 | 118,00 | 52.392 |
| 12 ago 2024 | 117,30 | 117,30 | 115,60 | 116,00 | 116,00 | 56.426 |
| 09 ago 2024 | 117,30 | 118,30 | 115,60 | 115,70 | 115,70 | 52.273 |
| 08 ago 2024 | 116,60 | 117,30 | 115,80 | 116,90 | 116,90 | 51.027 |
| 07 ago 2024 | 115,30 | 117,50 | 114,40 | 116,90 | 116,90 | 76.531 |
| 06 ago 2024 | 114,70 | 116,90 | 113,30 | 113,80 | 113,80 | 81.536 |
| 05 ago 2024 | 117,90 | 118,20 | 113,50 | 114,60 | 114,60 | 98.050 |
| 02 ago 2024 | 117,70 | 120,70 | 117,70 | 120,70 | 120,70 | 104.821 |
| 01 ago 2024 | 119,60 | 120,80 | 119,00 | 119,20 | 119,20 | 69.256 |
| 31 jul 2024 | 119,20 | 119,80 | 116,90 | 119,50 | 119,50 | 110.089 |
| 30 jul 2024 | 116,50 | 123,30 | 116,50 | 117,40 | 117,40 | 147.070 |
| 29 jul 2024 | 117,10 | 118,40 | 116,80 | 117,50 | 117,50 | 71.722 |
| 26 jul 2024 | 114,40 | 117,30 | 114,20 | 117,00 | 117,00 | 75.805 |
| 25 jul 2024 | 112,20 | 115,00 | 111,30 | 115,00 | 115,00 | 100.825 |
| 24 jul 2024 | 111,10 | 113,70 | 110,60 | 113,30 | 113,30 | 202.215 |
| 23 jul 2024 | 112,70 | 113,10 | 111,30 | 111,90 | 111,90 | 54.782 |
| 22 jul 2024 | 113,20 | 113,90 | 112,30 | 112,80 | 112,80 | 67.924 |
| 19 jul 2024 | 115,60 | 115,60 | 111,70 | 112,20 | 112,20 | 128.432 |
| 18 jul 2024 | 113,10 | 115,90 | 113,00 | 115,90 | 115,90 | 149.143 |
| 17 jul 2024 | 111,80 | 113,70 | 111,60 | 112,80 | 112,80 | 80.365 |
| 16 jul 2024 | 110,90 | 111,70 | 110,40 | 111,20 | 111,20 | 95.512 |
| 15 jul 2024 | 113,80 | 113,80 | 111,40 | 111,40 | 111,40 | 107.494 |
| 12 jul 2024 | 114,00 | 114,60 | 113,00 | 114,50 | 114,50 | 82.663 |
| 11 jul 2024 | 113,00 | 114,70 | 111,50 | 114,00 | 114,00 | 128.203 |
| 10 jul 2024 | 109,80 | 112,10 | 109,60 | 112,00 | 112,00 | 97.215 |
| 09 jul 2024 | 109,30 | 110,20 | 108,00 | 109,00 | 109,00 | 317.904 |
| 08 jul 2024 | 108,70 | 111,40 | 108,70 | 109,20 | 109,20 | 407.678 |
| 05 jul 2024 | 108,60 | 110,20 | 107,10 | 109,00 | 109,00 | 137.736 |
| 04 jul 2024 | 107,20 | 108,90 | 106,50 | 108,90 | 108,90 | 89.391 |
| 03 jul 2024 | 106,10 | 107,40 | 105,40 | 107,10 | 107,10 | 98.673 |
| 02 jul 2024 | 107,30 | 108,00 | 104,80 | 105,60 | 105,60 | 146.497 |
| 02 jul 2024 | 4.8884 Dividendo | |||||
| 01 jul 2024 | 112,90 | 114,80 | 112,30 | 113,00 | 108,11 | 115.930 |
| 28 jun 2024 | 112,60 | 112,60 | 110,10 | 110,30 | 105,53 | 110.465 |
| 27 jun 2024 | 113,30 | 113,60 | 111,30 | 112,40 | 107,54 | 108.268 |
| 26 jun 2024 | 115,80 | 116,20 | 112,40 | 113,30 | 108,40 | 110.891 |
| 25 jun 2024 | 115,70 | 116,70 | 113,60 | 115,30 | 110,31 | 93.124 |
| 24 jun 2024 | 114,20 | 115,90 | 112,50 | 115,70 | 110,69 | 118.549 |
| 21 jun 2024 | 113,50 | 114,50 | 112,10 | 112,40 | 107,54 | 197.696 |
| 20 jun 2024 | 112,50 | 114,10 | 111,80 | 113,60 | 108,69 | 66.539 |
| 19 jun 2024 | 112,30 | 112,70 | 111,30 | 111,40 | 106,58 | 82.528 |
| 18 jun 2024 | 112,80 | 113,70 | 111,10 | 112,80 | 107,92 | 148.195 |
| 17 jun 2024 | 116,60 | 116,60 | 110,80 | 111,30 | 106,49 | 334.261 |
| 14 jun 2024 | 116,10 | 117,70 | 113,80 | 115,60 | 110,60 | 145.859 |
| 13 jun 2024 | 117,20 | 117,90 | 115,60 | 115,90 | 110,89 | 83.471 |
| 12 jun 2024 | 116,80 | 119,70 | 115,50 | 117,60 | 112,51 | 97.465 |
| 11 jun 2024 | 118,00 | 118,60 | 116,40 | 117,00 | 111,94 | 93.631 |
| 10 jun 2024 | 117,70 | 118,30 | 116,40 | 118,30 | 113,18 | 90.792 |
| 07 jun 2024 | 119,90 | 120,70 | 117,40 | 118,60 | 113,47 | 86.138 |
| 06 jun 2024 | 120,50 | 121,30 | 118,10 | 119,00 | 113,85 | 73.949 |
| 05 jun 2024 | 120,00 | 121,50 | 119,30 | 120,30 | 115,10 | 62.617 |
| 04 jun 2024 | 120,50 | 120,80 | 118,90 | 119,80 | 114,62 | 61.212 |
| 03 jun 2024 | 120,10 | 121,60 | 118,80 | 120,60 | 115,38 | 99.844 |
| 31 may 2024 | 121,10 | 122,00 | 117,90 | 117,90 | 112,80 | 498.364 |
| 30 may 2024 | 116,40 | 121,20 | 116,40 | 120,90 | 115,67 | 145.882 |
| 29 may 2024 | 118,10 | 118,80 | 114,70 | 115,00 | 110,03 | 120.372 |
| 28 may 2024 | 120,70 | 121,30 | 117,90 | 118,80 | 113,66 | 84.882 |
| 27 may 2024 | 116,30 | 120,70 | 115,70 | 120,60 | 115,38 | 167.379 |
| 24 may 2024 | 123,40 | 123,50 | 112,90 | 116,00 | 110,98 | 403.489 |
| 23 may 2024 | 126,10 | 126,70 | 123,60 | 124,90 | 119,50 | 117.249 |
| 22 may 2024 | 122,00 | 126,60 | 120,70 | 126,40 | 120,93 | 173.854 |
| 21 may 2024 | 123,00 | 123,50 | 121,40 | 123,50 | 118,16 | 83.497 |
| 20 may 2024 | 123,60 | 125,20 | 123,40 | 123,50 | 118,16 | 67.162 |
| 17 may 2024 | 123,70 | 123,80 | 122,10 | 122,50 | 117,20 | 59.224 |
| 16 may 2024 | 125,00 | 125,00 | 122,50 | 124,30 | 118,92 | 100.732 |
| 15 may 2024 | 122,00 | 125,50 | 121,40 | 123,90 | 118,54 | 122.502 |
| 14 may 2024 | 120,60 | 122,80 | 120,60 | 121,80 | 116,53 | 99.947 |
| 13 may 2024 | 121,50 | 121,50 | 118,70 | 119,90 | 114,71 | 76.320 |
| 10 may 2024 | 117,80 | 121,60 | 117,80 | 121,20 | 115,96 | 129.857 |
| 09 may 2024 | 117,20 | 118,30 | 114,90 | 117,50 | 112,42 | 74.865 |
| 08 may 2024 | 116,80 | 117,20 | 115,80 | 116,80 | 111,75 | 77.299 |
| 07 may 2024 | 114,20 | 116,60 | 114,20 | 116,20 | 111,17 | 88.533 |
| 06 may 2024 | 114,10 | 115,40 | 113,50 | 114,10 | 109,16 | 64.998 |
| 03 may 2024 | 111,60 | 117,60 | 111,50 | 113,90 | 108,97 | 167.223 |
| 02 may 2024 | 109,60 | 112,60 | 109,50 | 111,00 | 106,20 | 122.350 |
| 30 abr 2024 | 111,50 | 112,40 | 108,40 | 108,70 | 104,00 | 95.575 |
| 29 abr 2024 | 109,50 | 111,60 | 109,40 | 111,50 | 106,68 | 83.232 |
| 26 abr 2024 | 105,00 | 110,70 | 105,00 | 109,20 | 104,48 | 122.825 |
| 25 abr 2024 | 107,00 | 107,50 | 104,60 | 104,90 | 100,36 | 90.204 |
| 24 abr 2024 | 109,00 | 109,00 | 106,90 | 107,40 | 102,75 | 79.571 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.