Mercados españoles cerrados en 4 hrs 57 min

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
129,10+1,40 (+1,10%)
A partir del 12:13PM CEST. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 2024128,00130,30127,90129,10129,1038.988
13 sept 2024125,80128,20125,80127,70127,7080.771
12 sept 2024126,30127,90125,30125,30125,3049.863
11 sept 2024125,50126,70124,50125,40125,4069.330
10 sept 2024127,80128,90125,10125,50125,5069.464
09 sept 2024127,00128,00126,00127,50127,5061.487
06 sept 2024127,90128,70126,20126,20126,2060.593
05 sept 2024124,90129,30124,90127,70127,7088.632
04 sept 2024122,70125,20122,20125,00125,0064.425
03 sept 2024123,40125,30123,40123,80123,8061.969
02 sept 2024122,00124,00121,30124,00124,0048.805
30 ago 2024121,40123,20121,40122,30122,30143.272
29 ago 2024123,30123,50121,30122,00122,0052.603
28 ago 2024123,80124,20123,10123,60123,6035.898
27 ago 2024123,70124,20122,50123,70123,7059.281
26 ago 2024123,40124,10122,90123,90123,9031.015
23 ago 2024122,00123,60121,80123,50123,5052.959
22 ago 2024120,60122,40120,60121,60121,6036.192
21 ago 2024122,40122,60120,40121,00121,0045.058
20 ago 2024122,50122,70121,70122,50122,5082.720
19 ago 2024119,20123,00118,80122,50122,5091.145
16 ago 2024118,10119,00118,10118,90118,9048.225
15 ago 2024117,60118,50117,30117,80117,8036.060
14 ago 2024118,40118,70116,20117,40117,4049.719
13 ago 2024116,60118,20116,20118,00118,0052.392
12 ago 2024117,30117,30115,60116,00116,0056.426
09 ago 2024117,30118,30115,60115,70115,7052.273
08 ago 2024116,60117,30115,80116,90116,9051.027
07 ago 2024115,30117,50114,40116,90116,9076.531
06 ago 2024114,70116,90113,30113,80113,8081.536
05 ago 2024117,90118,20113,50114,60114,6098.050
02 ago 2024117,70120,70117,70120,70120,70104.821
01 ago 2024119,60120,80119,00119,20119,2069.256
31 jul 2024119,20119,80116,90119,50119,50110.089
30 jul 2024116,50123,30116,50117,40117,40147.070
29 jul 2024117,10118,40116,80117,50117,5071.722
26 jul 2024114,40117,30114,20117,00117,0075.805
25 jul 2024112,20115,00111,30115,00115,00100.825
24 jul 2024111,10113,70110,60113,30113,30202.215
23 jul 2024112,70113,10111,30111,90111,9054.782
22 jul 2024113,20113,90112,30112,80112,8067.924
19 jul 2024115,60115,60111,70112,20112,20128.432
18 jul 2024113,10115,90113,00115,90115,90149.143
17 jul 2024111,80113,70111,60112,80112,8080.365
16 jul 2024110,90111,70110,40111,20111,2095.512
15 jul 2024113,80113,80111,40111,40111,40107.494
12 jul 2024114,00114,60113,00114,50114,5082.663
11 jul 2024113,00114,70111,50114,00114,00128.203
10 jul 2024109,80112,10109,60112,00112,0097.215
09 jul 2024109,30110,20108,00109,00109,00317.904
08 jul 2024108,70111,40108,70109,20109,20407.678
05 jul 2024108,60110,20107,10109,00109,00137.736
04 jul 2024107,20108,90106,50108,90108,9089.391
03 jul 2024106,10107,40105,40107,10107,1098.673
02 jul 2024107,30108,00104,80105,60105,60146.497
02 jul 20244.8884 Dividendo
01 jul 2024112,90114,80112,30113,00108,11115.930
28 jun 2024112,60112,60110,10110,30105,53110.465
27 jun 2024113,30113,60111,30112,40107,54108.268
26 jun 2024115,80116,20112,40113,30108,40110.891
25 jun 2024115,70116,70113,60115,30110,3193.124
24 jun 2024114,20115,90112,50115,70110,69118.549
21 jun 2024113,50114,50112,10112,40107,54197.696
20 jun 2024112,50114,10111,80113,60108,6966.539
19 jun 2024112,30112,70111,30111,40106,5882.528
18 jun 2024112,80113,70111,10112,80107,92148.195
17 jun 2024116,60116,60110,80111,30106,49334.261
14 jun 2024116,10117,70113,80115,60110,60145.859
13 jun 2024117,20117,90115,60115,90110,8983.471
12 jun 2024116,80119,70115,50117,60112,5197.465
11 jun 2024118,00118,60116,40117,00111,9493.631
10 jun 2024117,70118,30116,40118,30113,1890.792
07 jun 2024119,90120,70117,40118,60113,4786.138
06 jun 2024120,50121,30118,10119,00113,8573.949
05 jun 2024120,00121,50119,30120,30115,1062.617
04 jun 2024120,50120,80118,90119,80114,6261.212
03 jun 2024120,10121,60118,80120,60115,3899.844
31 may 2024121,10122,00117,90117,90112,80498.364
30 may 2024116,40121,20116,40120,90115,67145.882
29 may 2024118,10118,80114,70115,00110,03120.372
28 may 2024120,70121,30117,90118,80113,6684.882
27 may 2024116,30120,70115,70120,60115,38167.379
24 may 2024123,40123,50112,90116,00110,98403.489
23 may 2024126,10126,70123,60124,90119,50117.249
22 may 2024122,00126,60120,70126,40120,93173.854
21 may 2024123,00123,50121,40123,50118,1683.497
20 may 2024123,60125,20123,40123,50118,1667.162
17 may 2024123,70123,80122,10122,50117,2059.224
16 may 2024125,00125,00122,50124,30118,92100.732
15 may 2024122,00125,50121,40123,90118,54122.502
14 may 2024120,60122,80120,60121,80116,5399.947
13 may 2024121,50121,50118,70119,90114,7176.320
10 may 2024117,80121,60117,80121,20115,96129.857
09 may 2024117,20118,30114,90117,50112,4274.865
08 may 2024116,80117,20115,80116,80111,7577.299
07 may 2024114,20116,60114,20116,20111,1788.533
06 may 2024114,10115,40113,50114,10109,1664.998
03 may 2024111,60117,60111,50113,90108,97167.223
02 may 2024109,60112,60109,50111,00106,20122.350
30 abr 2024111,50112,40108,40108,70104,0095.575
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...