Mercados españoles cerrados

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
184,30-2,10 (-1,13%)
Al cierre: 05:35PM CET
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2023187,00187,20184,00184,30184,3085.440
25 ene 2023189,60189,60185,20186,40186,4066.761
24 ene 2023187,20190,30187,20188,60188,6059.127
23 ene 2023188,60189,50185,80187,80187,8055.929
20 ene 2023186,00188,80185,50188,20188,20134.016
19 ene 2023189,40190,00184,60186,80186,8079.283
18 ene 2023190,20191,10188,30190,20190,2081.178
17 ene 2023187,80190,90186,70190,90190,9077.504
16 ene 2023188,50190,20186,90188,60188,6054.935
13 ene 2023185,70188,00185,40187,70187,7082.087
12 ene 2023185,90188,80184,20186,20186,2066.938
11 ene 2023180,70187,60180,00186,30186,30112.276
10 ene 2023177,60182,00177,60180,30180,3093.467
09 ene 2023176,80177,90176,00177,50177,5069.677
06 ene 2023172,30176,20172,20176,20176,2056.756
05 ene 2023174,50175,50172,40172,90172,9076.070
04 ene 2023174,20175,80173,70175,30175,3077.575
03 ene 2023173,40175,50171,80173,20173,2059.316
02 ene 2023173,00173,80171,50173,50173,5034.730
30 dic 2022174,10174,10171,70171,90171,9047.239
29 dic 2022173,50174,10171,00173,90173,9044.893
28 dic 2022173,00174,40172,30172,50172,5056.084
27 dic 2022173,60174,60172,00172,90172,9038.385
23 dic 2022172,50172,50170,40172,20172,2076.860
22 dic 2022174,80175,40172,30172,90172,9066.470
21 dic 2022174,90174,90172,60174,10174,1090.887
20 dic 2022172,00174,80170,30174,40174,4077.195
19 dic 2022174,90176,30173,80174,30174,30101.484
16 dic 2022177,90179,00173,70174,80174,80232.916
15 dic 2022182,30182,70177,70178,50178,50110.119
14 dic 2022180,00183,60180,00183,60183,6083.497
13 dic 2022183,60184,10175,60181,10181,10150.555
12 dic 2022177,70183,90177,40183,20183,20105.138
09 dic 2022176,40178,60175,10178,30178,3080.035
08 dic 2022182,70183,00176,20176,30176,3093.092
07 dic 2022182,30183,80181,10182,70182,7073.556
06 dic 2022181,10182,80180,10182,00182,0062.032
05 dic 2022179,90182,50178,50181,40181,4072.002
02 dic 2022185,40187,20180,00180,40180,40106.080
01 dic 2022187,50190,70186,90189,60189,6075.965
30 nov 2022181,30186,60181,30186,40186,40268.933
29 nov 2022183,60185,00179,30181,30181,3090.714
28 nov 2022186,90187,80183,60184,50184,5084.806
25 nov 2022186,00187,90184,80187,60187,6063.009
24 nov 2022183,70186,90183,40186,60186,60101.190
23 nov 2022182,00182,80178,70182,10182,1071.457
22 nov 2022179,20182,30179,10181,10181,1087.512
21 nov 2022178,70181,50176,60179,40179,4090.668
18 nov 2022187,60188,20178,10180,40180,4098.586
17 nov 2022187,50188,60184,60186,00186,0076.349
16 nov 2022188,60189,40187,10187,90187,9072.605
15 nov 2022187,90189,50187,00187,60187,60106.709
14 nov 2022188,00188,70185,70186,60186,6055.538
11 nov 2022191,00192,00185,00187,50187,5097.198
10 nov 2022182,60190,90181,60190,00190,0075.336
09 nov 2022180,40182,90179,10182,80182,8091.235
08 nov 2022181,20181,50178,20181,00181,0085.969
07 nov 2022181,60184,80181,30181,80181,8070.627
04 nov 2022184,00185,10180,90182,60182,6075.363
03 nov 2022182,30183,50179,70182,50182,5057.153
02 nov 2022183,80184,90182,00184,40184,4062.069
01 nov 2022182,10185,80181,10184,00184,0073.453
31 oct 2022185,60186,50180,20182,10182,10134.906
28 oct 2022183,50186,20181,80185,20185,2085.114
27 oct 2022180,00185,10176,80184,10184,1073.630
26 oct 2022175,50180,40175,10180,00180,0084.025
25 oct 2022171,00176,40170,20175,90175,9067.114
24 oct 2022167,90172,80167,90170,70170,7078.442
21 oct 2022166,50167,30163,60166,20166,2078.881
20 oct 2022167,00168,30164,60167,70167,70100.537
19 oct 2022170,40170,60165,50167,40167,4066.704
18 oct 2022168,70171,00167,00169,70169,7090.623
17 oct 2022165,60168,80164,30167,30167,3099.672
14 oct 2022167,30169,70164,10164,90164,90105.492
13 oct 2022166,00166,90161,40164,10164,10140.510
12 oct 2022172,30172,30165,80167,30167,30143.670
11 oct 2022174,80175,60170,20171,70171,7071.047
10 oct 2022178,00178,00173,70174,90174,9068.233
07 oct 2022180,00181,80178,60179,00179,0050.247
06 oct 2022182,20184,00179,50181,50181,5076.724
05 oct 2022180,00182,40179,90181,90181,9079.878
04 oct 2022185,00185,30181,10182,00182,00130.000
03 oct 2022179,20183,80178,20183,80183,80102.909
30 sept 2022179,50180,60177,40180,60180,60117.539
29 sept 2022183,70183,80177,10178,70178,7091.159
28 sept 2022182,30185,30178,20183,70183,70128.008
27 sept 2022183,50187,20183,00184,20184,2095.436
26 sept 2022186,50186,60181,20182,80182,80118.599
23 sept 2022191,40191,80182,70187,10187,10127.249
22 sept 2022195,90196,30191,30191,60191,6062.115
21 sept 2022194,00198,30191,70197,20197,20120.898
20 sept 2022196,00199,70192,90193,40193,4078.872
19 sept 2022201,40201,60195,00199,40199,4050.681
16 sept 2022203,00205,20202,20202,20202,20169.247
15 sept 2022204,20205,40202,40203,20203,2058.187
14 sept 2022201,80205,20200,00204,40204,40101.785
13 sept 2022201,80205,60200,60202,00202,00106.082
12 sept 2022200,00201,60198,80200,80200,8067.096
09 sept 2022197,50202,20196,50199,70199,7070.138
08 sept 2022200,60201,60194,60200,20200,2066.221
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...