Mercados españoles cerrados

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
131,30-0,70 (-0,53%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021132,00132,00129,90131,30131,3099.891
10 jun 2021135,00135,40131,80132,00132,0070.196
09 jun 2021140,80140,80134,50134,80134,80100.025
08 jun 2021137,40143,00137,40140,90140,90112.357
07 jun 2021134,10139,50133,30137,00137,00102.077
04 jun 2021133,30134,70131,60134,40134,40165.433
03 jun 2021135,20135,70132,80133,80133,8053.578
02 jun 2021138,10138,10134,20134,70134,7079.254
01 jun 2021138,80139,10137,10137,70137,7077.561
31 may 2021141,90142,20138,10138,10138,1056.920
28 may 2021141,80143,80141,10141,90141,9053.014
27 may 2021141,10142,50140,80141,60141,60121.238
26 may 2021139,20142,40139,20140,90140,9070.157
25 may 2021138,80140,30138,00139,70139,7051.623
24 may 2021139,10140,70138,50138,60138,6035.071
21 may 2021137,00140,10137,00139,00139,0058.312
20 may 2021136,60138,00136,00137,60137,6055.525
19 may 2021135,70137,80135,00136,00136,0072.653
18 may 2021136,10138,00135,50136,40136,4067.915
17 may 2021137,00137,60134,60135,30135,3081.220
14 may 2021132,70135,60131,10135,40135,40106.565
13 may 2021130,50131,80128,10131,60131,60136.574
12 may 2021134,10136,10131,40131,60131,6095.164
11 may 2021137,80137,80133,30134,10134,10109.677
10 may 2021140,00140,20137,80138,80138,8071.379
07 may 2021138,80140,30136,60139,60139,6087.146
06 may 2021139,50139,60134,50136,40136,40110.304
05 may 2021139,50139,90135,50139,50139,50134.041
04 may 2021145,60146,00138,00138,10138,10123.375
03 may 2021145,60145,80143,20145,60145,6045.053
30 abr 2021145,00146,60143,80144,70144,7075.007
29 abr 2021145,40145,90143,50145,30145,3071.400
28 abr 2021146,90146,90144,30145,10145,1048.039
27 abr 2021142,40146,20142,40146,20146,20133.084
26 abr 2021144,40145,50143,70144,50144,5058.292
23 abr 2021142,60144,60142,40144,60144,6080.452
22 abr 2021139,00143,70138,80143,00143,0088.245
21 abr 2021140,60141,70138,70138,70138,7065.177
20 abr 2021139,80140,40138,40139,80139,8072.238
19 abr 2021139,10141,40139,10140,20140,20230.655
16 abr 2021138,70141,00138,30140,50140,5077.828
15 abr 2021138,80139,80138,10138,60138,6050.132
14 abr 2021141,00141,20137,80138,40138,4070.280
13 abr 2021141,20141,90138,90140,70140,7064.205
12 abr 2021139,90142,40139,90141,10141,1064.361
09 abr 2021141,10141,20139,40140,00140,0065.199
08 abr 2021138,60140,80137,90140,80140,8093.028
07 abr 2021138,00140,20136,80138,20138,20148.224
06 abr 2021138,30139,40133,90137,10137,10191.906
01 abr 2021142,40144,20141,90144,10144,1098.970
31 mar 2021142,90145,80141,90142,90142,90115.726
30 mar 2021140,80143,20139,60142,40142,40134.488
29 mar 2021140,60141,40138,70140,80140,80154.630
26 mar 2021139,60141,40138,50140,70140,70125.694
25 mar 2021138,00140,80137,50139,20139,20147.736
24 mar 2021136,80138,30136,00138,20138,20176.248
23 mar 2021136,40138,90134,60138,00138,00118.561
22 mar 2021135,00137,10133,20137,10137,1097.343
19 mar 2021133,80135,40133,00135,20135,20132.246
18 mar 2021135,80136,50133,10134,20134,2075.557
17 mar 2021137,00137,80134,10135,30135,3098.423
16 mar 2021137,00137,40135,30136,00136,0089.495
15 mar 2021131,80139,50131,80136,30136,30186.875
12 mar 2021132,30132,70129,80131,10131,1055.511
11 mar 2021128,90134,60128,80132,50132,50109.335
10 mar 2021129,30129,70128,20129,40129,4070.789
09 mar 2021125,50131,60125,10129,40129,40255.876
08 mar 2021127,50127,50122,80125,00125,00200.493
05 mar 2021126,00128,10125,10126,00126,00116.842
04 mar 2021127,40128,40124,90126,20126,20142.948
03 mar 2021133,70133,80126,50127,10127,10164.454
02 mar 2021134,60135,30132,70133,10133,1071.918
01 mar 2021134,60136,30134,10135,00135,0071.846
26 feb 2021133,00134,90131,70133,40133,40101.400
25 feb 2021135,20136,30133,80134,20134,2087.258
24 feb 2021134,30136,90133,40134,40134,40104.744
23 feb 2021136,80137,10127,60133,60133,60188.010
22 feb 2021143,80143,80135,30136,50136,50144.076
19 feb 2021137,20147,10137,20144,20144,20337.095
18 feb 2021131,50139,40130,60138,40138,40312.959
17 feb 2021125,70125,70124,00124,20124,2082.277
16 feb 2021124,80128,50123,90125,20125,20119.909
15 feb 2021123,40124,50123,20123,70123,7058.613
12 feb 2021124,60124,70121,90122,90122,9079.292
11 feb 2021124,20125,80124,10124,80124,8074.206
10 feb 2021125,70126,50123,40124,10124,1079.429
09 feb 2021129,70129,70124,80125,60125,6092.557
08 feb 2021129,60131,60129,30130,00130,0081.666
05 feb 2021128,00129,20126,50129,00129,0085.439
04 feb 2021127,20127,70126,40127,00127,0082.598
03 feb 2021126,70128,30126,70127,60127,6069.926
02 feb 2021125,80127,70125,60126,50126,5088.013
01 feb 2021125,10126,10124,00125,10125,1078.317
29 ene 2021125,20125,90123,40123,70123,7094.555
28 ene 2021121,80127,60117,50126,60126,60171.797
27 ene 2021133,10133,10120,70123,00123,00225.709
26 ene 2021129,70134,00129,50132,60132,60182.449
25 ene 2021129,50130,50126,90129,00129,0090.677
22 ene 2021128,70129,40127,10128,80128,8083.435
21 ene 2021129,00130,70128,80128,80128,80100.881
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...