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
81,45-0,87 (-1,06%)
Al cierre: 5:35PM CEST
Los demás también ven
ACS.MCFER.MCFCC.MCGAM.MCGAS.MC
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
29 jun. 20172.875 Dividendo
28 jun. 201782,1682,7380,7881,4578,57214.586
27 jun. 201783,7184,2582,1482,3279,41184.633
26 jun. 201784,2784,3683,3583,4780,52165.320
23 jun. 201784,5084,7383,8383,9981,0386.968
22 jun. 201784,6584,8884,1084,5281,54119.385
21 jun. 201784,3385,2983,8184,6481,65160.356
20 jun. 201784,9184,9884,2884,4381,45212.803
19 jun. 201784,4084,8084,0684,5381,55112.458
16 jun. 201784,0584,5083,7683,7780,81241.428
15 jun. 201784,3284,3282,7483,8880,92255.603
14 jun. 201784,5185,1484,1684,2881,31175.809
13 jun. 201784,3284,7483,7983,9881,02146.379
12 jun. 201785,2985,3983,7584,2081,23133.757
09 jun. 201785,4385,8084,7585,2782,26204.863
08 jun. 201785,8485,9084,2585,0482,04172.221
07 jun. 201785,6586,0084,7085,3182,30132.136
06 jun. 201784,4286,0083,8085,8782,84196.069
05 jun. 201783,7084,6383,6284,5781,5898.192
02 jun. 201785,0285,7783,5183,9080,94180.272
01 jun. 201785,1585,2083,8184,8981,89147.659
31 may. 201784,7885,7884,1085,3682,35226.012
30 may. 201783,2484,7482,8584,7481,75196.100
29 may. 201782,9583,6982,8283,5380,5888.934
26 may. 201783,3983,4082,5083,4080,46121.545
25 may. 201782,3683,4082,2483,4080,46137.601
24 may. 201782,4082,5981,7382,1679,26163.949
23 may. 201781,2782,4781,1082,4579,54133.721
22 may. 201781,4081,9280,9781,3678,49164.760
19 may. 201780,0381,7180,0381,4878,60231.663
18 may. 201779,8880,1678,9080,1177,28209.211
17 may. 201781,1981,7179,6179,6576,84158.620
16 may. 201781,5481,9081,1581,3878,51488.259
15 may. 201781,3581,7081,0281,3378,46199.329
12 may. 201779,2181,2378,9880,9778,11168.651
11 may. 201780,0880,3078,6578,7075,92169.228
10 may. 201780,2080,3979,4680,0877,25156.368
09 may. 201779,7780,6379,5180,4677,62191.141
08 may. 201780,0080,1078,8279,7476,93179.303
05 may. 201779,0979,8878,7879,6176,80606.418
04 may. 201779,0079,6278,8479,4576,65225.525
03 may. 201777,5578,8976,7878,8376,05323.034
02 may. 201775,7477,5575,3277,5574,81221.359
28 abr. 201774,2075,8074,1175,7473,07406.992
27 abr. 201773,7574,3473,5174,0971,47157.291
26 abr. 201774,5974,5973,7774,0071,39112.827
25 abr. 201774,6074,6074,0074,5071,87127.575
24 abr. 201774,5174,9473,8774,4571,82179.637
21 abr. 201772,8573,2672,1572,7870,21143.098
20 abr. 201773,5473,8972,6472,8270,25177.105
19 abr. 201772,8773,6372,3573,6371,03504.311
18 abr. 201774,7775,2072,3772,9570,38218.996
13 abr. 201774,8074,8074,0274,7772,13108.073
12 abr. 201775,2875,2874,6174,6171,98226.291
11 abr. 201774,7475,2374,4274,8872,24414.315
10 abr. 201775,3175,4374,9574,9572,30104.998
07 abr. 201775,2775,4075,0275,2772,61240.691
06 abr. 201775,0075,5074,6875,2872,62251.362
05 abr. 201775,2375,4574,9275,4372,77521.643
04 abr. 201775,0075,1674,6875,0072,35210.115
03 abr. 201775,4875,9074,9374,9372,29200.208
31 mar. 201774,5075,2374,4675,1372,48154.601
30 mar. 201774,3575,1574,3075,1572,50133.846
29 mar. 201775,2975,4974,5574,8572,21162.994
28 mar. 201774,0075,4973,9475,1072,45427.367
27 mar. 201774,0074,0073,2073,8071,20176.539
24 mar. 201773,5073,9173,5073,8771,26228.527
23 mar. 201773,5073,7872,8773,7471,14142.369
22 mar. 201773,0573,4372,4673,4370,84212.606
21 mar. 201773,2573,7972,8573,0270,44179.595
20 mar. 201773,2073,3172,5573,1170,53169.434
17 mar. 201772,6973,0372,0273,0370,45248.743
16 mar. 201772,6472,7372,2872,5670,00197.188
15 mar. 201772,2072,2571,6972,0469,50146.829
14 mar. 201772,3072,5271,8471,8969,35147.522
13 mar. 201772,9973,0072,2672,5069,94109.909
10 mar. 201773,3573,7972,4572,6170,05164.699
09 mar. 201773,0773,4372,7973,0570,47194.487
08 mar. 201774,4374,4572,8672,9970,41209.367
07 mar. 201774,8574,8873,9574,0071,39202.562
06 mar. 201775,0075,0074,2074,6171,98202.382
03 mar. 201775,2175,3674,2874,7072,06262.337
02 mar. 201772,5075,5572,4575,2172,56433.036
01 mar. 201771,3071,7970,5271,0168,50274.260
28 feb. 201770,1371,1169,9970,6768,18176.094
27 feb. 201770,9970,9969,5169,9067,43228.108
24 feb. 201772,5072,5770,5170,7868,28223.423
23 feb. 201773,4173,8572,6472,7070,13163.502
22 feb. 201773,5573,6772,9473,1570,5798.971
21 feb. 201773,4573,6573,0773,0870,50177.856
20 feb. 201773,5373,7473,1073,4570,8685.042
17 feb. 201773,1873,4672,5773,0470,46126.779
16 feb. 201773,3073,3372,7473,0470,46135.534
15 feb. 201773,6073,6773,0073,3070,71181.290
14 feb. 201773,9874,2173,0873,0870,50105.800
13 feb. 201773,5273,9773,0073,6571,0598.390
10 feb. 201773,5573,7372,7873,1070,52164.915
09 feb. 201773,3573,5072,7273,2270,64134.040
08 feb. 201772,5273,5572,1173,0270,44142.482
07 feb. 201772,5073,0272,0472,5569,99162.733
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...