Mercados españoles abiertos en 19 mins
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0719 -0,0007 (-0,06%) Petróleo Brent
73,02 -0,77 (-1,04%) Bitcoin EUR
25.731,59 -414,43 (-1,59%)
Acciona, S.A. (ANA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 0,00 | 0,00 | 0,00 | 178,70 | 178,70 | 6650 |
| 17 mar 2023 | 177,50 | 180,40 | 175,00 | 177,00 | 177,00 | 186.030 |
| 16 mar 2023 | 174,80 | 176,70 | 172,60 | 176,20 | 176,20 | 86.802 |
| 15 mar 2023 | 177,80 | 177,80 | 173,10 | 173,30 | 173,30 | 99.990 |
| 14 mar 2023 | 173,80 | 177,70 | 173,80 | 177,00 | 177,00 | 90.857 |
| 13 mar 2023 | 175,60 | 175,60 | 170,00 | 174,10 | 174,10 | 88.313 |
| 10 mar 2023 | 174,20 | 176,40 | 173,40 | 174,90 | 174,90 | 83.509 |
| 09 mar 2023 | 177,20 | 177,30 | 174,20 | 176,00 | 176,00 | 68.593 |
| 08 mar 2023 | 176,00 | 177,70 | 174,90 | 177,70 | 177,70 | 82.009 |
| 07 mar 2023 | 176,80 | 178,40 | 173,90 | 176,50 | 176,50 | 82.982 |
| 06 mar 2023 | 177,40 | 177,80 | 174,60 | 175,30 | 175,30 | 64.599 |
| 03 mar 2023 | 177,80 | 178,50 | 175,70 | 177,10 | 177,10 | 73.931 |
| 02 mar 2023 | 175,60 | 178,30 | 174,30 | 176,80 | 176,80 | 99.726 |
| 01 mar 2023 | 179,00 | 180,40 | 175,10 | 176,30 | 176,30 | 98.414 |
| 28 feb 2023 | 184,00 | 184,50 | 175,00 | 178,10 | 178,10 | 265.539 |
| 27 feb 2023 | 183,50 | 186,00 | 182,50 | 184,60 | 184,60 | 69.029 |
| 24 feb 2023 | 183,40 | 183,50 | 182,00 | 182,70 | 182,70 | 71.015 |
| 23 feb 2023 | 183,50 | 183,50 | 180,70 | 182,40 | 182,40 | 67.591 |
| 22 feb 2023 | 185,10 | 185,10 | 181,40 | 182,90 | 182,90 | 56.343 |
| 21 feb 2023 | 185,10 | 187,00 | 181,50 | 185,30 | 185,30 | 57.238 |
| 20 feb 2023 | 186,70 | 188,70 | 185,50 | 186,00 | 186,00 | 39.879 |
| 17 feb 2023 | 183,50 | 187,10 | 182,40 | 186,80 | 186,80 | 78.251 |
| 16 feb 2023 | 188,90 | 188,90 | 183,10 | 183,30 | 183,30 | 94.961 |
| 15 feb 2023 | 186,00 | 188,00 | 185,50 | 187,70 | 187,70 | 61.672 |
| 14 feb 2023 | 185,70 | 186,60 | 184,60 | 185,50 | 185,50 | 62.202 |
| 13 feb 2023 | 184,90 | 185,80 | 183,90 | 185,30 | 185,30 | 54.221 |
| 10 feb 2023 | 184,60 | 186,00 | 183,10 | 184,80 | 184,80 | 64.746 |
| 09 feb 2023 | 187,50 | 187,50 | 184,80 | 185,00 | 185,00 | 53.836 |
| 08 feb 2023 | 185,30 | 187,80 | 185,00 | 186,30 | 186,30 | 71.969 |
| 07 feb 2023 | 182,90 | 184,60 | 182,30 | 184,10 | 184,10 | 65.933 |
| 06 feb 2023 | 183,40 | 184,90 | 182,30 | 184,10 | 184,10 | 72.810 |
| 03 feb 2023 | 185,70 | 185,80 | 182,50 | 184,20 | 184,20 | 78.696 |
| 02 feb 2023 | 180,70 | 187,00 | 180,30 | 186,70 | 186,70 | 96.008 |
| 01 feb 2023 | 179,50 | 180,50 | 178,60 | 180,50 | 180,50 | 80.643 |
| 31 ene 2023 | 180,30 | 181,50 | 178,60 | 179,00 | 179,00 | 83.320 |
| 30 ene 2023 | 184,00 | 184,00 | 180,10 | 180,10 | 180,10 | 132.684 |
| 27 ene 2023 | 185,00 | 186,00 | 183,80 | 184,00 | 184,00 | 79.185 |
| 26 ene 2023 | 187,00 | 187,20 | 184,00 | 184,30 | 184,30 | 85.374 |
| 25 ene 2023 | 189,60 | 189,60 | 185,20 | 186,40 | 186,40 | 66.761 |
| 24 ene 2023 | 187,20 | 190,30 | 187,20 | 188,60 | 188,60 | 59.127 |
| 23 ene 2023 | 188,60 | 189,50 | 185,80 | 187,80 | 187,80 | 55.929 |
| 20 ene 2023 | 186,00 | 188,80 | 185,50 | 188,20 | 188,20 | 134.016 |
| 19 ene 2023 | 189,40 | 190,00 | 184,60 | 186,80 | 186,80 | 79.283 |
| 18 ene 2023 | 190,20 | 191,10 | 188,30 | 190,20 | 190,20 | 81.178 |
| 17 ene 2023 | 187,80 | 190,90 | 186,70 | 190,90 | 190,90 | 77.504 |
| 16 ene 2023 | 188,50 | 190,20 | 186,90 | 188,60 | 188,60 | 54.935 |
| 13 ene 2023 | 185,70 | 188,00 | 185,40 | 187,70 | 187,70 | 82.087 |
| 12 ene 2023 | 185,90 | 188,80 | 184,20 | 186,20 | 186,20 | 66.938 |
| 11 ene 2023 | 180,70 | 187,60 | 180,00 | 186,30 | 186,30 | 112.276 |
| 10 ene 2023 | 177,60 | 182,00 | 177,60 | 180,30 | 180,30 | 93.467 |
| 09 ene 2023 | 176,80 | 177,90 | 176,00 | 177,50 | 177,50 | 69.677 |
| 06 ene 2023 | 172,30 | 176,20 | 172,20 | 176,20 | 176,20 | 56.756 |
| 05 ene 2023 | 174,50 | 175,50 | 172,40 | 172,90 | 172,90 | 76.070 |
| 04 ene 2023 | 174,20 | 175,80 | 173,70 | 175,30 | 175,30 | 77.575 |
| 03 ene 2023 | 173,40 | 175,50 | 171,80 | 173,20 | 173,20 | 59.316 |
| 02 ene 2023 | 173,00 | 173,80 | 171,50 | 173,50 | 173,50 | 34.730 |
| 30 dic 2022 | 174,10 | 174,10 | 171,70 | 171,90 | 171,90 | 47.239 |
| 29 dic 2022 | 173,50 | 174,10 | 171,00 | 173,90 | 173,90 | 44.893 |
| 28 dic 2022 | 173,00 | 174,40 | 172,30 | 172,50 | 172,50 | 56.084 |
| 27 dic 2022 | 173,60 | 174,60 | 172,00 | 172,90 | 172,90 | 38.385 |
| 23 dic 2022 | 172,50 | 172,50 | 170,40 | 172,20 | 172,20 | 76.860 |
| 22 dic 2022 | 174,80 | 175,40 | 172,30 | 172,90 | 172,90 | 66.470 |
| 21 dic 2022 | 174,90 | 174,90 | 172,60 | 174,10 | 174,10 | 90.887 |
| 20 dic 2022 | 172,00 | 174,80 | 170,30 | 174,40 | 174,40 | 77.195 |
| 19 dic 2022 | 174,90 | 176,30 | 173,80 | 174,30 | 174,30 | 101.484 |
| 16 dic 2022 | 177,90 | 179,00 | 173,70 | 174,80 | 174,80 | 232.916 |
| 15 dic 2022 | 182,30 | 182,70 | 177,70 | 178,50 | 178,50 | 110.119 |
| 14 dic 2022 | 180,00 | 183,60 | 180,00 | 183,60 | 183,60 | 83.497 |
| 13 dic 2022 | 183,60 | 184,10 | 175,60 | 181,10 | 181,10 | 150.555 |
| 12 dic 2022 | 177,70 | 183,90 | 177,40 | 183,20 | 183,20 | 105.138 |
| 09 dic 2022 | 176,40 | 178,60 | 175,10 | 178,30 | 178,30 | 80.035 |
| 08 dic 2022 | 182,70 | 183,00 | 176,20 | 176,30 | 176,30 | 93.092 |
| 07 dic 2022 | 182,30 | 183,80 | 181,10 | 182,70 | 182,70 | 73.556 |
| 06 dic 2022 | 181,10 | 182,80 | 180,10 | 182,00 | 182,00 | 62.032 |
| 05 dic 2022 | 179,90 | 182,50 | 178,50 | 181,40 | 181,40 | 72.002 |
| 02 dic 2022 | 185,40 | 187,20 | 180,00 | 180,40 | 180,40 | 106.080 |
| 01 dic 2022 | 187,50 | 190,70 | 186,90 | 189,60 | 189,60 | 75.965 |
| 30 nov 2022 | 181,30 | 186,60 | 181,30 | 186,40 | 186,40 | 268.933 |
| 29 nov 2022 | 183,60 | 185,00 | 179,30 | 181,30 | 181,30 | 90.714 |
| 28 nov 2022 | 186,90 | 187,80 | 183,60 | 184,50 | 184,50 | 84.806 |
| 25 nov 2022 | 186,00 | 187,90 | 184,80 | 187,60 | 187,60 | 63.009 |
| 24 nov 2022 | 183,70 | 186,90 | 183,40 | 186,60 | 186,60 | 101.190 |
| 23 nov 2022 | 182,00 | 182,80 | 178,70 | 182,10 | 182,10 | 71.457 |
| 22 nov 2022 | 179,20 | 182,30 | 179,10 | 181,10 | 181,10 | 87.512 |
| 21 nov 2022 | 178,70 | 181,50 | 176,60 | 179,40 | 179,40 | 90.668 |
| 18 nov 2022 | 187,60 | 188,20 | 178,10 | 180,40 | 180,40 | 98.586 |
| 17 nov 2022 | 187,50 | 188,60 | 184,60 | 186,00 | 186,00 | 76.349 |
| 16 nov 2022 | 188,60 | 189,40 | 187,10 | 187,90 | 187,90 | 72.605 |
| 15 nov 2022 | 187,90 | 189,50 | 187,00 | 187,60 | 187,60 | 106.709 |
| 14 nov 2022 | 188,00 | 188,70 | 185,70 | 186,60 | 186,60 | 55.538 |
| 11 nov 2022 | 191,00 | 192,00 | 185,00 | 187,50 | 187,50 | 97.198 |
| 10 nov 2022 | 182,60 | 190,90 | 181,60 | 190,00 | 190,00 | 75.336 |
| 09 nov 2022 | 180,40 | 182,90 | 179,10 | 182,80 | 182,80 | 91.235 |
| 08 nov 2022 | 181,20 | 181,50 | 178,20 | 181,00 | 181,00 | 85.969 |
| 07 nov 2022 | 181,60 | 184,80 | 181,30 | 181,80 | 181,80 | 70.627 |
| 04 nov 2022 | 184,00 | 185,10 | 180,90 | 182,60 | 182,60 | 75.363 |
| 03 nov 2022 | 182,30 | 183,50 | 179,70 | 182,50 | 182,50 | 57.153 |
| 02 nov 2022 | 183,80 | 184,90 | 182,00 | 184,40 | 184,40 | 62.069 |
| 01 nov 2022 | 182,10 | 185,80 | 181,10 | 184,00 | 184,00 | 73.453 |
| 31 oct 2022 | 185,60 | 186,50 | 180,20 | 182,10 | 182,10 | 134.906 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
