ANA.MC - Acciona, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2023157,10160,65157,10159,30159,3034.344
02 jun 2023155,35157,35154,30156,85156,8563.712
01 jun 2023152,75155,40152,10154,80154,8080.472
31 may 2023158,30158,50149,55151,30151,30231.221
30 may 2023161,70162,00158,50158,50158,5067.289
29 may 2023160,95162,10160,45161,30161,3030.756
26 may 2023161,50161,60158,00160,10160,1085.878
25 may 2023165,30165,30160,10160,40160,4084.180
24 may 2023165,00166,20163,50165,00165,0067.127
23 may 2023166,00167,45165,10165,90165,9050.052
22 may 2023165,85167,40165,85166,10166,1065.190
19 may 2023165,00166,55164,00165,85165,8553.745
18 may 2023166,25167,25163,40164,45164,4549.541
17 may 2023167,60167,60165,20165,65165,6559.763
16 may 2023167,35169,75167,05167,75167,7555.528
15 may 2023168,65170,35167,95168,70168,7061.721
12 may 2023168,00171,15166,05167,60167,6081.344
11 may 2023170,00171,85169,20170,30170,3061.804
10 may 2023169,40172,00168,85170,80170,8058.061
09 may 2023168,90169,25167,60168,90168,9071.375
08 may 2023169,00170,95169,00169,30169,3055.059
05 may 2023167,70169,70166,85169,70169,70100.150
04 may 2023166,50167,05164,85166,85166,8597.018
03 may 2023167,10169,20165,10166,70166,7081.365
02 may 2023168,30169,65166,90167,60167,60100.015
28 abr 2023172,75172,75165,95168,00168,00152.675
27 abr 2023171,85173,00170,15172,50172,5077.336
26 abr 2023173,45174,05171,35172,65172,6552.324
25 abr 2023174,85174,95172,35173,20173,2059.637
24 abr 2023173,00175,75173,00174,50174,5084.845
21 abr 2023174,00175,10172,50173,25173,25172.905
20 abr 2023175,00175,00171,80173,95173,9598.456
19 abr 2023173,60175,90173,10175,45175,4572.430
18 abr 2023177,00177,75172,35173,20173,20101.046
17 abr 2023177,45179,20176,10177,20177,2098.254
14 abr 2023179,95182,30176,75176,95176,95125.069
13 abr 2023178,40180,40177,70177,70177,70138.584
12 abr 2023177,50180,70176,25178,60178,60133.045
11 abr 2023185,05185,95176,65177,45177,45147.108
06 abr 2023189,40189,40183,10185,30185,30114.752
05 abr 2023187,50190,00186,45188,85188,85101.843
04 abr 2023182,35184,70182,00183,75183,7560.715
03 abr 2023184,40184,40179,85182,50182,5066.206
31 mar 2023182,40184,80180,80184,70184,7080.199
30 mar 2023179,10182,00178,90182,00182,00145.846
29 mar 2023177,90179,30176,80178,60178,6077.166
28 mar 2023178,30178,90175,40176,10176,1090.036
27 mar 2023175,70176,90175,20175,70175,7077.834
24 mar 2023178,50178,50172,80173,90173,9081.907
23 mar 2023178,50179,90177,40179,10179,1062.488
22 mar 2023178,20178,80176,20178,20178,2080.412
21 mar 2023177,80180,50177,70178,60178,6058.130
20 mar 2023175,80179,70175,80178,70178,7091.995
17 mar 2023177,50180,40175,00177,00177,00186.030
16 mar 2023174,80176,70172,60176,20176,2086.802
15 mar 2023177,80177,80173,10173,30173,3099.990
14 mar 2023173,80177,70173,80177,00177,0090.857
13 mar 2023175,60175,60170,00174,10174,1088.313
10 mar 2023174,20176,40173,40174,90174,9083.509
09 mar 2023177,20177,30174,20176,00176,0068.593
08 mar 2023176,00177,70174,90177,70177,7082.009
07 mar 2023176,80178,40173,90176,50176,5082.982
06 mar 2023177,40177,80174,60175,30175,3064.599
03 mar 2023177,80178,50175,70177,10177,1073.931
02 mar 2023175,60178,30174,30176,80176,8099.726
01 mar 2023179,00180,40175,10176,30176,3098.414
28 feb 2023184,00184,50175,00178,10178,10265.539
27 feb 2023183,50186,00182,50184,60184,6069.029
24 feb 2023183,40183,50182,00182,70182,7071.015
23 feb 2023183,50183,50180,70182,40182,4067.591
22 feb 2023185,10185,10181,40182,90182,9056.343
21 feb 2023185,10187,00181,50185,30185,3057.238
20 feb 2023186,70188,70185,50186,00186,0039.879
17 feb 2023183,50187,10182,40186,80186,8078.251
16 feb 2023188,90188,90183,10183,30183,3094.961
15 feb 2023186,00188,00185,50187,70187,7061.672
14 feb 2023185,70186,60184,60185,50185,5062.202
13 feb 2023184,90185,80183,90185,30185,3054.221
10 feb 2023184,60186,00183,10184,80184,8064.746
09 feb 2023187,50187,50184,80185,00185,0053.836
08 feb 2023185,30187,80185,00186,30186,3071.969
07 feb 2023182,90184,60182,30184,10184,1065.933
06 feb 2023183,40184,90182,30184,10184,1072.810
03 feb 2023185,70185,80182,50184,20184,2078.696
02 feb 2023180,70187,00180,30186,70186,7096.008
01 feb 2023179,50180,50178,60180,50180,5080.643
31 ene 2023180,30181,50178,60179,00179,0083.320
30 ene 2023184,00184,00180,10180,10180,10132.684
27 ene 2023185,00186,00183,80184,00184,0079.185
26 ene 2023187,00187,20184,00184,30184,3085.374
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...