Mercados españoles abiertos en 19 mins

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
178,70+1,70 (+0,96%)
Al cierre: 05:35PM CET
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 20230,000,000,00178,70178,706650
17 mar 2023177,50180,40175,00177,00177,00186.030
16 mar 2023174,80176,70172,60176,20176,2086.802
15 mar 2023177,80177,80173,10173,30173,3099.990
14 mar 2023173,80177,70173,80177,00177,0090.857
13 mar 2023175,60175,60170,00174,10174,1088.313
10 mar 2023174,20176,40173,40174,90174,9083.509
09 mar 2023177,20177,30174,20176,00176,0068.593
08 mar 2023176,00177,70174,90177,70177,7082.009
07 mar 2023176,80178,40173,90176,50176,5082.982
06 mar 2023177,40177,80174,60175,30175,3064.599
03 mar 2023177,80178,50175,70177,10177,1073.931
02 mar 2023175,60178,30174,30176,80176,8099.726
01 mar 2023179,00180,40175,10176,30176,3098.414
28 feb 2023184,00184,50175,00178,10178,10265.539
27 feb 2023183,50186,00182,50184,60184,6069.029
24 feb 2023183,40183,50182,00182,70182,7071.015
23 feb 2023183,50183,50180,70182,40182,4067.591
22 feb 2023185,10185,10181,40182,90182,9056.343
21 feb 2023185,10187,00181,50185,30185,3057.238
20 feb 2023186,70188,70185,50186,00186,0039.879
17 feb 2023183,50187,10182,40186,80186,8078.251
16 feb 2023188,90188,90183,10183,30183,3094.961
15 feb 2023186,00188,00185,50187,70187,7061.672
14 feb 2023185,70186,60184,60185,50185,5062.202
13 feb 2023184,90185,80183,90185,30185,3054.221
10 feb 2023184,60186,00183,10184,80184,8064.746
09 feb 2023187,50187,50184,80185,00185,0053.836
08 feb 2023185,30187,80185,00186,30186,3071.969
07 feb 2023182,90184,60182,30184,10184,1065.933
06 feb 2023183,40184,90182,30184,10184,1072.810
03 feb 2023185,70185,80182,50184,20184,2078.696
02 feb 2023180,70187,00180,30186,70186,7096.008
01 feb 2023179,50180,50178,60180,50180,5080.643
31 ene 2023180,30181,50178,60179,00179,0083.320
30 ene 2023184,00184,00180,10180,10180,10132.684
27 ene 2023185,00186,00183,80184,00184,0079.185
26 ene 2023187,00187,20184,00184,30184,3085.374
25 ene 2023189,60189,60185,20186,40186,4066.761
24 ene 2023187,20190,30187,20188,60188,6059.127
23 ene 2023188,60189,50185,80187,80187,8055.929
20 ene 2023186,00188,80185,50188,20188,20134.016
19 ene 2023189,40190,00184,60186,80186,8079.283
18 ene 2023190,20191,10188,30190,20190,2081.178
17 ene 2023187,80190,90186,70190,90190,9077.504
16 ene 2023188,50190,20186,90188,60188,6054.935
13 ene 2023185,70188,00185,40187,70187,7082.087
12 ene 2023185,90188,80184,20186,20186,2066.938
11 ene 2023180,70187,60180,00186,30186,30112.276
10 ene 2023177,60182,00177,60180,30180,3093.467
09 ene 2023176,80177,90176,00177,50177,5069.677
06 ene 2023172,30176,20172,20176,20176,2056.756
05 ene 2023174,50175,50172,40172,90172,9076.070
04 ene 2023174,20175,80173,70175,30175,3077.575
03 ene 2023173,40175,50171,80173,20173,2059.316
02 ene 2023173,00173,80171,50173,50173,5034.730
30 dic 2022174,10174,10171,70171,90171,9047.239
29 dic 2022173,50174,10171,00173,90173,9044.893
28 dic 2022173,00174,40172,30172,50172,5056.084
27 dic 2022173,60174,60172,00172,90172,9038.385
23 dic 2022172,50172,50170,40172,20172,2076.860
22 dic 2022174,80175,40172,30172,90172,9066.470
21 dic 2022174,90174,90172,60174,10174,1090.887
20 dic 2022172,00174,80170,30174,40174,4077.195
19 dic 2022174,90176,30173,80174,30174,30101.484
16 dic 2022177,90179,00173,70174,80174,80232.916
15 dic 2022182,30182,70177,70178,50178,50110.119
14 dic 2022180,00183,60180,00183,60183,6083.497
13 dic 2022183,60184,10175,60181,10181,10150.555
12 dic 2022177,70183,90177,40183,20183,20105.138
09 dic 2022176,40178,60175,10178,30178,3080.035
08 dic 2022182,70183,00176,20176,30176,3093.092
07 dic 2022182,30183,80181,10182,70182,7073.556
06 dic 2022181,10182,80180,10182,00182,0062.032
05 dic 2022179,90182,50178,50181,40181,4072.002
02 dic 2022185,40187,20180,00180,40180,40106.080
01 dic 2022187,50190,70186,90189,60189,6075.965
30 nov 2022181,30186,60181,30186,40186,40268.933
29 nov 2022183,60185,00179,30181,30181,3090.714
28 nov 2022186,90187,80183,60184,50184,5084.806
25 nov 2022186,00187,90184,80187,60187,6063.009
24 nov 2022183,70186,90183,40186,60186,60101.190
23 nov 2022182,00182,80178,70182,10182,1071.457
22 nov 2022179,20182,30179,10181,10181,1087.512
21 nov 2022178,70181,50176,60179,40179,4090.668
18 nov 2022187,60188,20178,10180,40180,4098.586
17 nov 2022187,50188,60184,60186,00186,0076.349
16 nov 2022188,60189,40187,10187,90187,9072.605
15 nov 2022187,90189,50187,00187,60187,60106.709
14 nov 2022188,00188,70185,70186,60186,6055.538
11 nov 2022191,00192,00185,00187,50187,5097.198
10 nov 2022182,60190,90181,60190,00190,0075.336
09 nov 2022180,40182,90179,10182,80182,8091.235
08 nov 2022181,20181,50178,20181,00181,0085.969
07 nov 2022181,60184,80181,30181,80181,8070.627
04 nov 2022184,00185,10180,90182,60182,6075.363
03 nov 2022182,30183,50179,70182,50182,5057.153
02 nov 2022183,80184,90182,00184,40184,4062.069
01 nov 2022182,10185,80181,10184,00184,0073.453
31 oct 2022185,60186,50180,20182,10182,10134.906
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...