ANA.MC - Acciona, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201867,4868,2666,9467,2467,24156.751
19 abr. 201866,3068,0066,3067,1867,18166.829
18 abr. 201866,0066,9465,8866,2666,26162.621
17 abr. 201867,2067,3065,4065,7465,74292.519
16 abr. 201868,1068,4066,8067,1067,10169.675
13 abr. 201866,9068,1466,8668,0068,00172.988
12 abr. 201865,7267,3065,3266,8266,82194.134
11 abr. 201866,3067,3065,6265,9465,94262.662
10 abr. 201866,2666,5065,8866,3066,30191.216
09 abr. 201866,2666,9065,6665,8465,84339.599
06 abr. 201865,4466,3864,9065,8065,80257.846
05 abr. 201863,3665,0063,0664,8864,88274.128
04 abr. 201862,6463,0661,8062,7262,72192.394
03 abr. 201861,6862,8661,2462,5462,54347.354
29 mar. 201862,6662,6661,2261,7261,72293.443
28 mar. 201859,6662,9859,6662,4462,44457.127
27 mar. 201860,5660,5659,4460,0860,08315.866
26 mar. 201860,5060,5059,4659,8259,82137.641
23 mar. 201860,5060,8459,5460,2660,26242.171
22 mar. 201861,9462,4860,5861,1061,10212.242
21 mar. 201862,7062,9062,0662,5262,52168.911
20 mar. 201863,3663,8461,9262,5462,54248.813
19 mar. 201864,5264,7263,2063,3663,36151.510
16 mar. 201864,9465,1664,3664,5264,52165.906
15 mar. 201864,8264,9264,1064,6664,66107.874
14 mar. 201864,4265,0264,0664,3864,38152.138
13 mar. 201864,5665,8864,2464,3264,32231.413
12 mar. 201865,2665,6064,0464,3264,32156.557
09 mar. 201864,7465,1264,3064,9064,90180.956
08 mar. 201865,2665,7064,2264,6664,66286.125
07 mar. 201865,0265,2864,5065,0065,00202.432
06 mar. 201867,0267,4665,1065,3065,30258.247
05 mar. 201865,2866,6864,5066,5066,50234.053
02 mar. 201866,9867,4065,2865,8065,80201.741
01 mar. 201869,5069,7867,1867,2867,28256.732
28 feb. 201870,2070,4269,4069,7469,74204.064
27 feb. 201870,1071,6668,5070,5670,56317.523
26 feb. 201868,9669,5868,3069,4069,40125.548
23 feb. 201867,5068,7866,8668,7068,70127.204
22 feb. 201865,7067,3065,5467,3067,30198.778
21 feb. 201867,6067,6066,0266,1266,12134.460
20 feb. 201867,5867,8067,2067,5667,56133.952
19 feb. 201867,9068,3267,0467,4067,4099.455
16 feb. 201867,2868,3067,2267,5667,56142.339
15 feb. 201868,3068,3066,9266,9266,92116.808
14 feb. 201868,0268,4067,4867,7267,72124.420
13 feb. 201868,9668,9667,5067,6067,60128.410
12 feb. 201868,1269,0067,6868,7868,78170.635
09 feb. 201867,3669,2466,9467,4267,42357.197
08 feb. 201868,1068,1066,7266,8866,88260.974
07 feb. 201868,2068,5267,4068,2068,20214.210
06 feb. 201868,0068,8866,5067,1667,16280.135
05 feb. 201870,5670,9469,0269,0269,02177.278
02 feb. 201872,5472,6070,7670,8070,80150.968
01 feb. 201873,2674,0872,3672,5472,54154.611
31 ene. 201872,3073,1672,1272,9472,94160.796
30 ene. 201873,0073,0871,4272,1072,10198.561
29 ene. 201874,2674,5873,3473,4073,40164.534
26 ene. 201875,7075,7074,0274,1674,16137.960
25 ene. 201875,5676,0074,9475,3875,38121.186
24 ene. 201875,9876,2075,1275,6075,60125.161
23 ene. 201875,4076,0675,2076,0076,00127.753
22 ene. 201875,0075,4674,7275,1675,16126.790
19 ene. 201873,8874,9673,5274,8074,80118.570
18 ene. 201874,2674,2673,2474,0474,04175.543
17 ene. 201874,6674,7673,2073,9673,96183.666
16 ene. 201873,7075,6873,5274,6474,64369.791
15 ene. 201871,2273,5670,9273,2073,20211.649
12 ene. 201871,5871,7870,5470,8270,82117.351
11 ene. 201870,8271,6070,4071,2871,28154.734
10 ene. 201870,2671,7270,1470,7070,70128.946
09 ene. 201871,1671,6470,0070,0070,00117.494
08 ene. 201871,4071,7471,0471,0671,0696.219
05 ene. 201870,5071,4470,4071,1471,14103.654
04 ene. 201868,8470,4468,8470,4070,40117.952
03 ene. 201868,5069,1868,3068,8068,8076.913
02 ene. 201868,1868,5068,0068,4668,46114.116
29 dic. 201768,3568,5068,0068,0468,0496.188
28 dic. 201768,8968,8968,0068,4168,41144.504
27 dic. 201768,9469,3668,5069,0369,0390.274
22 dic. 201769,1269,7468,7469,0069,0085.522
21 dic. 201769,9370,5269,1570,4970,49110.745
20 dic. 201769,7170,0868,7469,9169,91119.244
19 dic. 201770,3170,3869,4369,4969,49102.971
18 dic. 201769,0470,5069,0070,0770,07223.386
15 dic. 201768,5569,3068,3068,5668,56212.621
14 dic. 201768,5768,8768,0068,5468,54129.571
13 dic. 201769,4069,5068,1868,3968,39134.317
12 dic. 201769,2969,5069,0369,5069,50108.365
11 dic. 201769,6269,7869,1269,2269,22327.531
08 dic. 201769,6169,9069,0469,3069,3092.093
07 dic. 201768,3469,4868,3469,3469,3499.348
06 dic. 201768,4068,5868,0068,3468,34175.015
05 dic. 201768,5869,3968,5869,0069,0097.880
04 dic. 201768,1368,8167,6068,4668,46118.309
01 dic. 201768,0968,3067,6067,7667,76169.809
30 nov. 201767,8868,3367,7668,2568,25193.434
29 nov. 201767,8068,3167,6267,7667,76126.174
28 nov. 201768,0068,0067,3667,4867,48129.392
27 nov. 201767,8868,4067,5368,1268,12120.548
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines