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 |
|---|---|---|---|---|---|---|
| 22 jun. 2018 | 71,98 | 72,24 | 71,46 | 72,00 | 72,00 | 80.474 |
| 30 may. 2018 | 64,60 | 66,72 | 64,26 | 66,12 | 66,12 | 263.906 |
| 29 may. 2018 | 65,00 | 65,00 | 63,58 | 64,32 | 64,32 | 296.728 |
| 28 may. 2018 | 65,80 | 66,20 | 64,80 | 65,12 | 65,12 | 181.045 |
| 25 may. 2018 | 68,04 | 68,12 | 65,08 | 65,46 | 65,46 | 316.183 |
| 24 may. 2018 | 67,60 | 68,06 | 67,18 | 67,60 | 67,60 | 210.221 |
| 23 may. 2018 | 68,74 | 68,74 | 67,20 | 67,24 | 67,24 | 223.855 |
| 22 may. 2018 | 67,74 | 69,22 | 67,54 | 68,80 | 68,80 | 210.302 |
| 21 may. 2018 | 67,90 | 68,38 | 67,36 | 68,16 | 68,16 | 270.002 |
| 18 may. 2018 | 67,82 | 67,86 | 67,12 | 67,20 | 67,20 | 274.446 |
| 17 may. 2018 | 67,00 | 67,88 | 66,98 | 67,62 | 67,62 | 203.420 |
| 16 may. 2018 | 67,64 | 68,36 | 66,50 | 66,82 | 66,82 | 279.040 |
| 15 may. 2018 | 67,08 | 67,82 | 66,94 | 67,42 | 67,42 | 253.519 |
| 14 may. 2018 | 67,20 | 68,06 | 65,10 | 66,84 | 66,84 | 541.779 |
| 11 may. 2018 | 68,70 | 69,00 | 67,08 | 67,14 | 67,14 | 246.994 |
| 10 may. 2018 | 68,78 | 69,00 | 67,92 | 68,32 | 68,32 | 119.984 |
| 09 may. 2018 | 67,54 | 68,38 | 67,28 | 68,38 | 68,38 | 120.900 |
| 08 may. 2018 | 67,98 | 68,24 | 67,22 | 67,54 | 67,54 | 204.286 |
| 07 may. 2018 | 68,20 | 68,40 | 67,80 | 67,86 | 67,86 | 255.164 |
| 04 may. 2018 | 68,62 | 68,88 | 67,20 | 67,82 | 67,82 | 204.617 |
| 03 may. 2018 | 69,34 | 69,60 | 68,10 | 68,30 | 68,30 | 146.804 |
| 02 may. 2018 | 69,76 | 69,82 | 68,42 | 69,20 | 69,20 | 148.454 |
| 30 abr. 2018 | 69,76 | 70,70 | 69,34 | 69,42 | 69,42 | 156.298 |
| 27 abr. 2018 | 68,84 | 69,96 | 68,84 | 69,22 | 69,22 | 153.764 |
| 26 abr. 2018 | 68,90 | 69,48 | 68,64 | 68,78 | 68,78 | 154.254 |
| 25 abr. 2018 | 67,76 | 68,66 | 67,26 | 68,66 | 68,66 | 148.911 |
| 24 abr. 2018 | 67,38 | 68,60 | 67,24 | 67,92 | 67,92 | 167.968 |
| 23 abr. 2018 | 67,38 | 67,68 | 66,90 | 67,22 | 67,22 | 146.297 |
| 20 abr. 2018 | 67,48 | 68,26 | 66,94 | 67,24 | 67,24 | 156.751 |
| 19 abr. 2018 | 66,30 | 68,00 | 66,30 | 67,18 | 67,18 | 166.829 |
| 18 abr. 2018 | 66,00 | 66,94 | 65,88 | 66,26 | 66,26 | 162.621 |
| 17 abr. 2018 | 67,20 | 67,30 | 65,40 | 65,74 | 65,74 | 292.519 |
| 16 abr. 2018 | 68,10 | 68,40 | 66,80 | 67,10 | 67,10 | 169.675 |
| 13 abr. 2018 | 66,90 | 68,14 | 66,86 | 68,00 | 68,00 | 172.988 |
| 12 abr. 2018 | 65,72 | 67,30 | 65,32 | 66,82 | 66,82 | 194.134 |
| 11 abr. 2018 | 66,30 | 67,30 | 65,62 | 65,94 | 65,94 | 262.662 |
| 10 abr. 2018 | 66,26 | 66,50 | 65,88 | 66,30 | 66,30 | 191.216 |
| 09 abr. 2018 | 66,26 | 66,90 | 65,66 | 65,84 | 65,84 | 339.599 |
| 06 abr. 2018 | 65,44 | 66,38 | 64,90 | 65,80 | 65,80 | 257.846 |
| 05 abr. 2018 | 63,36 | 65,00 | 63,06 | 64,88 | 64,88 | 274.128 |
| 04 abr. 2018 | 62,64 | 63,06 | 61,80 | 62,72 | 62,72 | 192.394 |
| 03 abr. 2018 | 61,68 | 62,86 | 61,24 | 62,54 | 62,54 | 347.354 |
| 29 mar. 2018 | 62,66 | 62,66 | 61,22 | 61,72 | 61,72 | 293.443 |
| 28 mar. 2018 | 59,66 | 62,98 | 59,66 | 62,44 | 62,44 | 457.127 |
| 27 mar. 2018 | 60,56 | 60,56 | 59,44 | 60,08 | 60,08 | 315.866 |
| 26 mar. 2018 | 60,50 | 60,50 | 59,46 | 59,82 | 59,82 | 137.641 |
| 23 mar. 2018 | 60,50 | 60,84 | 59,54 | 60,26 | 60,26 | 242.171 |
| 22 mar. 2018 | 61,94 | 62,48 | 60,58 | 61,10 | 61,10 | 212.242 |
| 21 mar. 2018 | 62,70 | 62,90 | 62,06 | 62,52 | 62,52 | 168.911 |
| 20 mar. 2018 | 63,36 | 63,84 | 61,92 | 62,54 | 62,54 | 248.813 |
| 19 mar. 2018 | 64,52 | 64,72 | 63,20 | 63,36 | 63,36 | 151.510 |
| 16 mar. 2018 | 64,94 | 65,16 | 64,36 | 64,52 | 64,52 | 165.906 |
| 15 mar. 2018 | 64,82 | 64,92 | 64,10 | 64,66 | 64,66 | 107.874 |
| 14 mar. 2018 | 64,42 | 65,02 | 64,06 | 64,38 | 64,38 | 152.138 |
| 13 mar. 2018 | 64,56 | 65,88 | 64,24 | 64,32 | 64,32 | 231.413 |
| 12 mar. 2018 | 65,26 | 65,60 | 64,04 | 64,32 | 64,32 | 156.557 |
| 09 mar. 2018 | 64,74 | 65,12 | 64,30 | 64,90 | 64,90 | 180.956 |
| 08 mar. 2018 | 65,26 | 65,70 | 64,22 | 64,66 | 64,66 | 286.125 |
| 07 mar. 2018 | 65,02 | 65,28 | 64,50 | 65,00 | 65,00 | 202.432 |
| 06 mar. 2018 | 67,02 | 67,46 | 65,10 | 65,30 | 65,30 | 258.247 |
| 05 mar. 2018 | 65,28 | 66,68 | 64,50 | 66,50 | 66,50 | 234.053 |
| 02 mar. 2018 | 66,98 | 67,40 | 65,28 | 65,80 | 65,80 | 201.741 |
| 01 mar. 2018 | 69,50 | 69,78 | 67,18 | 67,28 | 67,28 | 256.732 |
| 28 feb. 2018 | 70,20 | 70,42 | 69,40 | 69,74 | 69,74 | 204.064 |
| 27 feb. 2018 | 70,10 | 71,66 | 68,50 | 70,56 | 70,56 | 317.523 |
| 26 feb. 2018 | 68,96 | 69,58 | 68,30 | 69,40 | 69,40 | 125.548 |
| 23 feb. 2018 | 67,50 | 68,78 | 66,86 | 68,70 | 68,70 | 127.204 |
| 22 feb. 2018 | 65,70 | 67,30 | 65,54 | 67,30 | 67,30 | 198.778 |
| 21 feb. 2018 | 67,60 | 67,60 | 66,02 | 66,12 | 66,12 | 134.460 |
| 20 feb. 2018 | 67,58 | 67,80 | 67,20 | 67,56 | 67,56 | 133.952 |
| 19 feb. 2018 | 67,90 | 68,32 | 67,04 | 67,40 | 67,40 | 99.455 |
| 16 feb. 2018 | 67,28 | 68,30 | 67,22 | 67,56 | 67,56 | 142.339 |
| 15 feb. 2018 | 68,30 | 68,30 | 66,92 | 66,92 | 66,92 | 116.808 |
| 14 feb. 2018 | 68,02 | 68,40 | 67,48 | 67,72 | 67,72 | 124.420 |
| 13 feb. 2018 | 68,96 | 68,96 | 67,50 | 67,60 | 67,60 | 128.410 |
| 12 feb. 2018 | 68,12 | 69,00 | 67,68 | 68,78 | 68,78 | 170.635 |
| 09 feb. 2018 | 67,36 | 69,24 | 66,94 | 67,42 | 67,42 | 357.197 |
| 08 feb. 2018 | 68,10 | 68,10 | 66,72 | 66,88 | 66,88 | 260.974 |
| 07 feb. 2018 | 68,20 | 68,52 | 67,40 | 68,20 | 68,20 | 214.210 |
| 06 feb. 2018 | 68,00 | 68,88 | 66,50 | 67,16 | 67,16 | 280.135 |
| 05 feb. 2018 | 70,56 | 70,94 | 69,02 | 69,02 | 69,02 | 177.278 |
| 02 feb. 2018 | 72,54 | 72,60 | 70,76 | 70,80 | 70,80 | 150.968 |
| 01 feb. 2018 | 73,26 | 74,08 | 72,36 | 72,54 | 72,54 | 154.611 |
| 31 ene. 2018 | 72,30 | 73,16 | 72,12 | 72,94 | 72,94 | 160.796 |
| 30 ene. 2018 | 73,00 | 73,08 | 71,42 | 72,10 | 72,10 | 198.561 |
| 29 ene. 2018 | 74,26 | 74,58 | 73,34 | 73,40 | 73,40 | 164.534 |
| 26 ene. 2018 | 75,70 | 75,70 | 74,02 | 74,16 | 74,16 | 137.960 |
| 25 ene. 2018 | 75,56 | 76,00 | 74,94 | 75,38 | 75,38 | 121.186 |
| 24 ene. 2018 | 75,98 | 76,20 | 75,12 | 75,60 | 75,60 | 125.161 |
| 23 ene. 2018 | 75,40 | 76,06 | 75,20 | 76,00 | 76,00 | 127.753 |
| 22 ene. 2018 | 75,00 | 75,46 | 74,72 | 75,16 | 75,16 | 126.790 |
| 19 ene. 2018 | 73,88 | 74,96 | 73,52 | 74,80 | 74,80 | 118.570 |
| 18 ene. 2018 | 74,26 | 74,26 | 73,24 | 74,04 | 74,04 | 175.543 |
| 17 ene. 2018 | 74,66 | 74,76 | 73,20 | 73,96 | 73,96 | 183.666 |
| 16 ene. 2018 | 73,70 | 75,68 | 73,52 | 74,64 | 74,64 | 369.791 |
| 15 ene. 2018 | 71,22 | 73,56 | 70,92 | 73,20 | 73,20 | 211.649 |
| 12 ene. 2018 | 71,58 | 71,78 | 70,54 | 70,82 | 70,82 | 117.351 |
| 11 ene. 2018 | 70,82 | 71,60 | 70,40 | 71,28 | 71,28 | 154.734 |
| 10 ene. 2018 | 70,26 | 71,72 | 70,14 | 70,70 | 70,70 | 128.946 |
| 09 ene. 2018 | 71,16 | 71,64 | 70,00 | 70,00 | 70,00 | 117.494 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
