ANA.MC - Acciona, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 oct. 2017 | 67,87 | 67,88 | 66,97 | 67,14 | 67,14 | 142.440 |
| 20 oct. 2017 | 68,67 | 68,81 | 67,64 | 67,64 | 67,64 | 138.224 |
| 19 oct. 2017 | 69,53 | 69,72 | 68,26 | 68,54 | 68,54 | 152.649 |
| 18 oct. 2017 | 69,75 | 69,89 | 68,79 | 69,47 | 69,47 | 102.509 |
| 17 oct. 2017 | 68,32 | 70,07 | 68,08 | 69,54 | 69,54 | 126.148 |
| 16 oct. 2017 | 68,50 | 68,61 | 67,47 | 68,33 | 68,33 | 175.655 |
| 13 oct. 2017 | 68,81 | 68,83 | 68,11 | 68,40 | 68,40 | 109.510 |
| 12 oct. 2017 | 68,96 | 69,10 | 67,84 | 68,18 | 68,18 | 104.542 |
| 11 oct. 2017 | 68,30 | 69,09 | 68,00 | 68,82 | 68,82 | 171.647 |
| 10 oct. 2017 | 67,69 | 67,88 | 66,59 | 67,80 | 67,80 | 143.991 |
| 09 oct. 2017 | 67,38 | 68,46 | 67,21 | 67,87 | 67,87 | 172.238 |
| 06 oct. 2017 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | - |
| 05 oct. 2017 | 65,51 | 68,47 | 65,51 | 68,28 | 68,28 | 221.060 |
| 04 oct. 2017 | 66,99 | 67,15 | 65,15 | 65,84 | 65,84 | 249.763 |
| 03 oct. 2017 | 67,45 | 67,45 | 66,61 | 67,27 | 67,27 | 74.499 |
| 02 oct. 2017 | 67,59 | 67,74 | 67,06 | 67,49 | 67,49 | 114.616 |
| 29 sept. 2017 | 67,78 | 68,05 | 67,15 | 68,05 | 68,05 | 113.347 |
| 28 sept. 2017 | 68,32 | 68,50 | 67,37 | 67,72 | 67,72 | 105.567 |
| 27 sept. 2017 | 68,14 | 68,45 | 67,91 | 68,18 | 68,18 | 169.972 |
| 26 sept. 2017 | 67,92 | 68,16 | 67,62 | 67,99 | 67,99 | 143.657 |
| 25 sept. 2017 | 68,75 | 68,75 | 67,90 | 68,04 | 68,04 | 157.244 |
| 22 sept. 2017 | 69,52 | 69,52 | 68,58 | 68,68 | 68,68 | 168.705 |
| 21 sept. 2017 | 69,35 | 69,84 | 68,34 | 69,53 | 69,53 | 151.360 |
| 20 sept. 2017 | 70,49 | 70,85 | 69,15 | 69,25 | 69,25 | 158.508 |
| 19 sept. 2017 | 69,75 | 70,65 | 69,69 | 70,43 | 70,43 | 172.412 |
| 18 sept. 2017 | 70,30 | 70,99 | 69,75 | 69,75 | 69,75 | 240.963 |
| 15 sept. 2017 | 70,35 | 70,53 | 69,21 | 70,10 | 70,10 | 262.896 |
| 14 sept. 2017 | 71,52 | 71,52 | 70,36 | 70,40 | 70,40 | 256.666 |
| 13 sept. 2017 | 72,25 | 72,62 | 71,82 | 72,08 | 72,08 | 135.361 |
| 12 sept. 2017 | 73,14 | 73,14 | 71,98 | 72,21 | 72,21 | 188.517 |
| 11 sept. 2017 | 72,31 | 72,90 | 72,01 | 72,62 | 72,62 | 93.369 |
| 08 sept. 2017 | 72,44 | 72,49 | 71,19 | 71,62 | 71,62 | 85.313 |
| 07 sept. 2017 | 72,47 | 72,91 | 72,35 | 72,78 | 72,78 | 105.241 |
| 06 sept. 2017 | 72,30 | 72,66 | 71,84 | 71,84 | 71,84 | 105.130 |
| 05 sept. 2017 | 72,10 | 72,78 | 72,00 | 72,75 | 72,75 | 189.548 |
| 04 sept. 2017 | 71,83 | 72,20 | 71,24 | 72,08 | 72,08 | 74.722 |
| 01 sept. 2017 | 71,94 | 72,84 | 71,94 | 72,20 | 72,20 | 113.870 |
| 31 ago. 2017 | 71,28 | 71,93 | 71,12 | 71,79 | 71,79 | 79.573 |
| 30 ago. 2017 | 70,88 | 71,11 | 70,41 | 70,88 | 70,88 | 79.874 |
| 29 ago. 2017 | 71,50 | 71,55 | 70,07 | 70,20 | 70,20 | 196.428 |
| 28 ago. 2017 | 71,99 | 72,35 | 71,69 | 71,84 | 71,84 | 50.604 |
| 25 ago. 2017 | 72,35 | 72,64 | 71,51 | 72,33 | 72,33 | 89.459 |
| 24 ago. 2017 | 72,93 | 72,93 | 72,15 | 72,23 | 72,23 | 77.858 |
| 23 ago. 2017 | 73,48 | 73,70 | 72,38 | 72,48 | 72,48 | 76.826 |
| 22 ago. 2017 | 73,86 | 73,94 | 73,12 | 73,44 | 73,44 | 91.505 |
| 21 ago. 2017 | 72,66 | 73,51 | 72,35 | 73,49 | 73,49 | 134.601 |
| 18 ago. 2017 | 72,60 | 72,80 | 72,21 | 72,80 | 72,80 | 77.421 |
| 17 ago. 2017 | 72,94 | 73,82 | 72,65 | 73,27 | 73,27 | 108.108 |
| 16 ago. 2017 | 73,14 | 73,24 | 72,63 | 72,86 | 72,86 | 153.597 |
| 15 ago. 2017 | 73,29 | 73,57 | 72,45 | 72,66 | 72,66 | 77.332 |
| 14 ago. 2017 | 71,53 | 73,03 | 71,53 | 72,98 | 72,98 | 126.503 |
| 11 ago. 2017 | 71,56 | 72,04 | 71,02 | 71,47 | 71,47 | 126.733 |
| 10 ago. 2017 | 72,80 | 73,25 | 71,65 | 71,98 | 71,98 | 143.136 |
| 09 ago. 2017 | 73,05 | 73,07 | 72,31 | 72,80 | 72,80 | 245.944 |
| 08 ago. 2017 | 73,35 | 73,64 | 72,95 | 73,32 | 73,32 | 130.217 |
| 07 ago. 2017 | 73,60 | 73,63 | 72,81 | 73,22 | 73,22 | 78.894 |
| 04 ago. 2017 | 72,11 | 73,57 | 72,11 | 73,31 | 73,31 | 142.072 |
| 03 ago. 2017 | 72,11 | 72,45 | 71,47 | 72,29 | 72,29 | 118.494 |
| 02 ago. 2017 | 72,20 | 72,48 | 71,82 | 72,15 | 72,15 | 178.035 |
| 01 ago. 2017 | 72,25 | 72,79 | 71,85 | 72,18 | 72,18 | 179.333 |
| 31 jul. 2017 | 72,46 | 72,90 | 71,91 | 72,25 | 72,25 | 180.210 |
| 28 jul. 2017 | 75,75 | 75,75 | 71,26 | 72,61 | 72,61 | 347.803 |
| 27 jul. 2017 | 74,83 | 76,10 | 74,83 | 76,10 | 76,10 | 189.014 |
| 26 jul. 2017 | 75,68 | 75,93 | 74,82 | 75,08 | 75,08 | 189.960 |
| 25 jul. 2017 | 75,91 | 76,78 | 75,48 | 75,68 | 75,68 | 100.899 |
| 24 jul. 2017 | 77,20 | 77,25 | 75,36 | 75,91 | 75,91 | 134.883 |
| 21 jul. 2017 | 78,43 | 78,67 | 76,53 | 77,11 | 77,11 | 143.250 |
| 20 jul. 2017 | 79,00 | 79,30 | 78,32 | 78,76 | 78,76 | 156.537 |
| 19 jul. 2017 | 77,87 | 78,94 | 77,60 | 78,94 | 78,94 | 170.487 |
| 18 jul. 2017 | 77,75 | 78,37 | 77,11 | 77,56 | 77,56 | 413.771 |
| 17 jul. 2017 | 77,56 | 78,03 | 77,29 | 77,84 | 77,84 | 144.015 |
| 14 jul. 2017 | 77,05 | 77,54 | 76,64 | 77,38 | 77,38 | 118.026 |
| 13 jul. 2017 | 77,19 | 77,28 | 76,57 | 76,84 | 76,84 | 136.530 |
| 12 jul. 2017 | 75,00 | 77,00 | 74,57 | 76,98 | 76,98 | 257.091 |
| 11 jul. 2017 | 75,55 | 76,24 | 74,53 | 74,56 | 74,56 | 364.591 |
| 10 jul. 2017 | 75,54 | 75,85 | 74,90 | 75,36 | 75,36 | 139.522 |
| 07 jul. 2017 | 74,20 | 75,56 | 74,10 | 75,31 | 75,31 | 199.040 |
| 06 jul. 2017 | 75,80 | 75,80 | 73,40 | 73,92 | 73,92 | 319.640 |
| 05 jul. 2017 | 75,39 | 76,59 | 75,15 | 75,67 | 75,67 | 196.568 |
| 04 jul. 2017 | 76,36 | 76,54 | 75,39 | 75,60 | 75,60 | 228.621 |
| 03 jul. 2017 | 77,38 | 77,74 | 76,01 | 76,90 | 76,90 | 246.421 |
| 30 jun. 2017 | 77,31 | 78,10 | 76,25 | 77,06 | 77,06 | 203.159 |
| 29 jun. 2017 | 80,00 | 80,21 | 76,51 | 77,23 | 77,23 | 282.358 |
| 29 jun. 2017 | 2.875 Dividendo | |||||
| 28 jun. 2017 | 82,16 | 82,73 | 80,78 | 81,45 | 78,57 | 214.586 |
| 27 jun. 2017 | 83,71 | 84,25 | 82,14 | 82,32 | 79,41 | 184.633 |
| 26 jun. 2017 | 84,27 | 84,36 | 83,35 | 83,47 | 80,52 | 165.320 |
| 23 jun. 2017 | 84,50 | 84,73 | 83,83 | 83,99 | 81,03 | 86.968 |
| 22 jun. 2017 | 84,65 | 84,88 | 84,10 | 84,52 | 81,54 | 119.385 |
| 21 jun. 2017 | 84,33 | 85,29 | 83,81 | 84,64 | 81,65 | 160.356 |
| 20 jun. 2017 | 84,91 | 84,98 | 84,28 | 84,43 | 81,45 | 212.803 |
| 19 jun. 2017 | 84,40 | 84,80 | 84,06 | 84,53 | 81,55 | 112.458 |
| 16 jun. 2017 | 84,05 | 84,50 | 83,76 | 83,77 | 80,81 | 241.428 |
| 15 jun. 2017 | 84,32 | 84,32 | 82,74 | 83,88 | 80,92 | 255.603 |
| 14 jun. 2017 | 84,51 | 85,14 | 84,16 | 84,28 | 81,31 | 175.809 |
| 13 jun. 2017 | 84,32 | 84,74 | 83,79 | 83,98 | 81,02 | 146.379 |
| 12 jun. 2017 | 85,29 | 85,39 | 83,75 | 84,20 | 81,23 | 133.757 |
| 09 jun. 2017 | 85,43 | 85,80 | 84,75 | 85,27 | 82,26 | 204.863 |
| 08 jun. 2017 | 85,84 | 85,90 | 84,25 | 85,04 | 82,04 | 172.221 |
| 07 jun. 2017 | 85,65 | 86,00 | 84,70 | 85,31 | 82,30 | 132.136 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
