Mercados españoles abiertos en 4 hrs 55 min

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
113,60+2,20 (+1,97%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024112,50114,10111,80113,60113,6066.539
19 jun 2024112,30112,70111,30111,40111,4082.528
18 jun 2024112,80113,70111,10112,80112,80148.195
17 jun 2024116,60116,60110,80111,30111,30334.261
14 jun 2024116,10117,70113,80115,60115,60145.859
13 jun 2024117,20117,90115,60115,90115,9083.471
12 jun 2024116,80119,70115,50117,60117,6097.465
11 jun 2024118,00118,60116,40117,00117,0093.631
10 jun 2024117,70118,30116,40118,30118,3090.792
07 jun 2024119,90120,70117,40118,60118,6086.138
06 jun 2024120,50121,30118,10119,00119,0073.949
05 jun 2024120,00121,50119,30120,30120,3062.617
04 jun 2024120,50120,80118,90119,80119,8061.212
03 jun 2024120,10121,60118,80120,60120,6099.844
31 may 2024121,10122,00117,90117,90117,90498.364
30 may 2024116,40121,20116,40120,90120,90145.882
29 may 2024118,10118,80114,70115,00115,00120.372
28 may 2024120,70121,30117,90118,80118,8084.882
27 may 2024116,30120,70115,70120,60120,60167.379
24 may 2024123,40123,50112,90116,00116,00403.489
23 may 2024126,10126,70123,60124,90124,90117.249
22 may 2024122,00126,60120,70126,40126,40173.854
21 may 2024123,00123,50121,40123,50123,5083.497
20 may 2024123,60125,20123,40123,50123,5067.162
17 may 2024123,70123,80122,10122,50122,5059.224
16 may 2024125,00125,00122,50124,30124,30100.732
15 may 2024122,00125,50121,40123,90123,90122.502
14 may 2024120,60122,80120,60121,80121,8099.947
13 may 2024121,50121,50118,70119,90119,9076.320
10 may 2024117,80121,60117,80121,20121,20129.857
09 may 2024117,20118,30114,90117,50117,5074.865
08 may 2024116,80117,20115,80116,80116,8077.299
07 may 2024114,20116,60114,20116,20116,2088.533
06 may 2024114,10115,40113,50114,10114,1064.998
03 may 2024111,60117,60111,50113,90113,90167.223
02 may 2024109,60112,60109,50111,00111,00122.350
30 abr 2024111,50112,40108,40108,70108,7095.575
29 abr 2024109,50111,60109,40111,50111,5083.232
26 abr 2024105,00110,70105,00109,20109,20122.825
25 abr 2024107,00107,50104,60104,90104,9090.204
24 abr 2024109,00109,00106,90107,40107,4079.571
23 abr 2024107,20108,90106,50108,70108,7069.066
22 abr 2024108,00109,10106,60107,20107,2062.946
19 abr 2024108,40108,70106,70107,20107,2095.780
18 abr 2024108,50110,00107,70108,50108,5093.425
17 abr 2024106,80108,70105,70107,60107,6098.723
16 abr 2024106,20107,90105,20107,30107,30109.724
15 abr 2024109,40109,40107,20107,60107,60114.949
12 abr 2024108,20111,30108,20110,10110,10154.860
11 abr 2024106,60110,20106,20107,60107,60162.632
10 abr 2024110,70111,00105,40106,70106,70174.941
09 abr 2024109,00111,20107,60110,30110,30101.164
08 abr 2024108,30109,30107,50109,10109,10268.103
05 abr 2024110,30111,30107,50107,50107,50131.946
04 abr 2024110,70112,40109,70112,00112,0091.381
03 abr 2024109,60110,40108,60110,00110,00186.683
02 abr 2024112,50112,60109,70109,90109,90131.042
28 mar 2024112,65113,65111,35112,85112,85156.064
27 mar 2024110,85115,05110,10114,90114,90132.248
26 mar 2024110,50111,60109,25110,85110,8578.355
25 mar 2024109,80111,10109,80110,65110,6571.494
22 mar 2024107,75112,70107,75111,15111,1589.649
21 mar 2024110,10110,80107,75108,25108,25110.538
20 mar 2024107,25109,25107,25108,75108,75103.597
19 mar 2024110,40110,90107,10108,15108,15147.228
18 mar 2024113,30113,50108,95110,50110,50118.770
15 mar 2024112,60115,05112,15112,90112,90229.779
14 mar 2024112,80116,20112,15112,50112,50277.850
13 mar 2024112,20113,90112,05112,30112,30150.330
12 mar 2024113,20115,00111,60111,75111,75169.181
11 mar 2024113,50115,70112,20112,80112,80150.796
08 mar 2024117,75117,75113,10113,85113,85187.817
07 mar 2024111,95117,95111,95117,00117,00158.412
06 mar 2024111,90114,00111,40112,50112,50110.846
05 mar 2024110,50113,35109,80112,15112,15139.049
04 mar 2024107,60110,65107,55110,15110,15150.667
01 mar 2024103,05109,55101,00106,75106,75269.875
29 feb 2024101,20104,25100,80103,45103,45544.900
28 feb 2024104,20104,3599,86100,30100,30146.332
27 feb 2024101,55104,30100,80104,25104,25103.785
26 feb 2024104,75105,00101,50101,55101,5598.556
23 feb 2024105,60106,20103,35104,65104,6581.956
22 feb 2024108,85109,15105,05106,15106,15177.130
21 feb 2024108,50109,00107,10107,90107,9057.749
20 feb 2024107,40109,75106,40108,50108,5086.466
19 feb 2024108,90110,00107,15107,50107,5056.845
16 feb 2024110,95111,40108,50109,15109,15122.774
15 feb 2024110,45112,95110,30111,90111,9058.549
14 feb 2024110,05110,90109,40110,10110,1048.879
13 feb 2024113,00114,05110,35110,35110,3574.863
12 feb 2024110,00113,30110,00112,45112,4598.914
09 feb 2024112,40112,85109,40109,95109,95187.696
08 feb 2024114,30115,40112,40112,40112,4069.585
07 feb 2024115,00116,80113,85114,20114,2083.802
06 feb 2024115,00115,20112,95114,45114,45111.644
05 feb 2024117,40118,75115,00115,10115,10108.123
02 feb 2024119,35120,70117,55117,55117,5595.846
01 feb 2024118,80120,00117,40118,45118,4593.771
31 ene 2024118,60120,95118,20120,25120,25109.681
30 ene 2024121,65122,20118,30118,35118,3582.978
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...