Mercados españoles cerrados

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
120,30-0,85 (-0,70%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 2023121,40123,05120,05120,30120,30123.557
26 sept 2023120,00122,05119,15121,15121,15110.511
25 sept 2023125,00125,45119,70120,55120,55105.875
22 sept 2023124,10125,55123,70124,85124,8565.294
21 sept 2023127,10127,50123,65124,50124,50103.186
20 sept 2023127,10128,50127,00128,50128,5053.790
19 sept 2023127,05127,75126,30127,40127,4067.041
18 sept 2023128,00128,15125,70126,60126,6077.053
15 sept 2023130,90130,95128,30128,30128,30306.220
14 sept 2023126,45130,60126,45130,25130,2576.990
13 sept 2023127,10127,70125,70127,00127,0062.336
12 sept 2023129,30129,45127,20127,70127,7049.048
11 sept 2023127,60129,30127,60129,30129,3067.490
08 sept 2023128,05128,90126,45128,45128,4592.471
07 sept 2023125,75127,40125,05126,90126,9084.614
06 sept 2023126,25126,80124,90125,85125,8583.830
05 sept 2023128,50128,50126,35126,35126,3562.119
04 sept 2023130,50130,70127,80127,85127,8555.381
01 sept 2023131,60131,90129,65130,00130,0057.908
31 ago 2023131,90133,20131,60131,85131,85215.399
30 ago 2023133,35133,35130,25131,85131,8596.401
29 ago 2023130,00133,35129,45133,35133,35180.454
28 ago 2023126,75128,25126,70128,15128,159706
25 ago 2023125,30126,70124,75126,30126,3045.066
24 ago 2023126,50127,00125,25125,60125,6058.663
23 ago 2023124,90128,10124,60125,85125,8562.192
22 ago 2023123,85125,15123,85124,40124,4051.900
21 ago 2023124,55125,60122,95123,40123,4055.536
18 ago 2023124,10125,75123,40124,65124,6559.995
17 ago 2023126,60127,00124,40124,40124,4097.812
16 ago 2023128,30129,00127,70127,75127,7555.590
15 ago 2023131,75131,75128,20128,60128,6045.133
14 ago 2023133,00133,25130,30131,35131,3591.726
11 ago 2023133,85135,35132,35132,40132,4085.719
10 ago 2023132,50134,85132,40134,70134,70139.232
09 ago 2023133,15133,45130,95131,55131,5553.048
08 ago 2023131,75132,95131,35132,20132,2051.395
07 ago 2023134,75135,50131,85132,35132,3570.179
04 ago 2023131,95134,95131,70134,95134,9578.788
03 ago 2023133,60134,20131,50131,85131,8578.593
02 ago 2023134,20135,70133,30133,80133,8079.350
01 ago 2023136,10137,15134,55134,55134,5584.157
31 jul 2023139,75140,40136,35136,35136,3588.404
28 jul 2023143,60143,60139,45139,75139,75109.289
27 jul 2023144,40144,45142,60143,60143,6084.288
26 jul 2023142,20144,30140,75144,30144,3065.158
25 jul 2023141,40142,70140,20142,45142,4558.117
24 jul 2023139,00142,20137,00141,70141,7068.318
21 jul 2023136,20140,55136,20140,55140,55117.698
20 jul 2023138,20138,55135,70135,95135,9591.441
19 jul 2023139,05140,95137,75138,05138,0577.163
18 jul 2023137,50139,40136,45138,80138,8075.064
17 jul 2023138,00138,85137,35137,95137,9547.823
14 jul 2023138,70139,20137,80138,25138,2562.664
13 jul 2023139,10139,15137,70138,70138,7063.255
12 jul 2023137,25138,50135,60137,85137,8599.455
11 jul 2023135,90137,50134,90137,15137,1579.228
10 jul 2023138,10138,15133,70134,25134,2585.882
07 jul 2023139,50139,60137,55138,20138,2080.281
06 jul 2023141,00143,40139,20139,20139,2093.815
05 jul 2023147,00147,15141,70142,00142,0093.853
04 jul 2023149,35149,45147,00147,40147,4071.322
04 jul 20234.509876 Dividendo
03 jul 2023155,00155,00152,25152,30147,7998.691
30 jun 2023156,60157,35154,60155,40150,80157.293
29 jun 2023158,65158,70155,70155,95151,3399.499
28 jun 2023158,90159,30157,50157,60152,93117.058
27 jun 2023157,00158,70156,65158,05153,3789.019
26 jun 2023154,00157,75154,00156,25151,6291.192
23 jun 2023156,10156,45153,65154,00149,4488.585
22 jun 2023157,50157,70155,95157,10152,4560.625
21 jun 2023161,75161,75158,45158,45153,7656.053
20 jun 2023161,00162,95160,80161,50156,7270.131
19 jun 2023162,90163,60161,45161,70156,9158.160
16 jun 2023163,70165,05163,20163,50158,66170.091
15 jun 2023161,35164,00161,35163,50158,6649.212
14 jun 2023161,40163,10160,75162,10157,3048.777
13 jun 2023162,00162,85160,75161,55156,7761.237
12 jun 2023159,70162,00159,70161,55156,7773.573
09 jun 2023157,65159,95157,50159,40154,68102.238
08 jun 2023157,75160,15157,50158,10153,4265.519
07 jun 2023158,50159,30156,20158,25153,5692.194
06 jun 2023158,40160,00156,85159,15154,4483.975
05 jun 2023157,10160,65157,10158,30153,6167.766
02 jun 2023155,35157,35154,30156,85152,2163.712
01 jun 2023152,75155,40152,10154,80150,2280.472
31 may 2023158,30158,50149,55151,30146,82231.221
30 may 2023161,70162,00158,50158,50153,8167.289
29 may 2023160,95162,10160,45161,30156,5230.756
26 may 2023161,50161,60158,00160,10155,3685.878
25 may 2023165,30165,30160,10160,40155,6584.180
24 may 2023165,00166,20163,50165,00160,1167.127
23 may 2023166,00167,45165,10165,90160,9950.052
22 may 2023165,85167,40165,85166,10161,1865.190
19 may 2023165,00166,55164,00165,85160,9453.745
18 may 2023166,25167,25163,40164,45159,5849.541
17 may 2023167,60167,60165,20165,65160,7459.763
16 may 2023167,35169,75167,05167,75162,7855.528
15 may 2023168,65170,35167,95168,70163,7061.721
12 may 2023168,00171,15166,05167,60162,6481.344
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...