ANA.MC - Acciona, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 201767,8767,8866,9767,1467,14142.440
20 oct. 201768,6768,8167,6467,6467,64138.224
19 oct. 201769,5369,7268,2668,5468,54152.649
18 oct. 201769,7569,8968,7969,4769,47102.509
17 oct. 201768,3270,0768,0869,5469,54126.148
16 oct. 201768,5068,6167,4768,3368,33175.655
13 oct. 201768,8168,8368,1168,4068,40109.510
12 oct. 201768,9669,1067,8468,1868,18104.542
11 oct. 201768,3069,0968,0068,8268,82171.647
10 oct. 201767,6967,8866,5967,8067,80143.991
09 oct. 201767,3868,4667,2167,8767,87172.238
06 oct. 20170,000,000,000,000,00-
05 oct. 201765,5168,4765,5168,2868,28221.060
04 oct. 201766,9967,1565,1565,8465,84249.763
03 oct. 201767,4567,4566,6167,2767,2774.499
02 oct. 201767,5967,7467,0667,4967,49114.616
29 sept. 201767,7868,0567,1568,0568,05113.347
28 sept. 201768,3268,5067,3767,7267,72105.567
27 sept. 201768,1468,4567,9168,1868,18169.972
26 sept. 201767,9268,1667,6267,9967,99143.657
25 sept. 201768,7568,7567,9068,0468,04157.244
22 sept. 201769,5269,5268,5868,6868,68168.705
21 sept. 201769,3569,8468,3469,5369,53151.360
20 sept. 201770,4970,8569,1569,2569,25158.508
19 sept. 201769,7570,6569,6970,4370,43172.412
18 sept. 201770,3070,9969,7569,7569,75240.963
15 sept. 201770,3570,5369,2170,1070,10262.896
14 sept. 201771,5271,5270,3670,4070,40256.666
13 sept. 201772,2572,6271,8272,0872,08135.361
12 sept. 201773,1473,1471,9872,2172,21188.517
11 sept. 201772,3172,9072,0172,6272,6293.369
08 sept. 201772,4472,4971,1971,6271,6285.313
07 sept. 201772,4772,9172,3572,7872,78105.241
06 sept. 201772,3072,6671,8471,8471,84105.130
05 sept. 201772,1072,7872,0072,7572,75189.548
04 sept. 201771,8372,2071,2472,0872,0874.722
01 sept. 201771,9472,8471,9472,2072,20113.870
31 ago. 201771,2871,9371,1271,7971,7979.573
30 ago. 201770,8871,1170,4170,8870,8879.874
29 ago. 201771,5071,5570,0770,2070,20196.428
28 ago. 201771,9972,3571,6971,8471,8450.604
25 ago. 201772,3572,6471,5172,3372,3389.459
24 ago. 201772,9372,9372,1572,2372,2377.858
23 ago. 201773,4873,7072,3872,4872,4876.826
22 ago. 201773,8673,9473,1273,4473,4491.505
21 ago. 201772,6673,5172,3573,4973,49134.601
18 ago. 201772,6072,8072,2172,8072,8077.421
17 ago. 201772,9473,8272,6573,2773,27108.108
16 ago. 201773,1473,2472,6372,8672,86153.597
15 ago. 201773,2973,5772,4572,6672,6677.332
14 ago. 201771,5373,0371,5372,9872,98126.503
11 ago. 201771,5672,0471,0271,4771,47126.733
10 ago. 201772,8073,2571,6571,9871,98143.136
09 ago. 201773,0573,0772,3172,8072,80245.944
08 ago. 201773,3573,6472,9573,3273,32130.217
07 ago. 201773,6073,6372,8173,2273,2278.894
04 ago. 201772,1173,5772,1173,3173,31142.072
03 ago. 201772,1172,4571,4772,2972,29118.494
02 ago. 201772,2072,4871,8272,1572,15178.035
01 ago. 201772,2572,7971,8572,1872,18179.333
31 jul. 201772,4672,9071,9172,2572,25180.210
28 jul. 201775,7575,7571,2672,6172,61347.803
27 jul. 201774,8376,1074,8376,1076,10189.014
26 jul. 201775,6875,9374,8275,0875,08189.960
25 jul. 201775,9176,7875,4875,6875,68100.899
24 jul. 201777,2077,2575,3675,9175,91134.883
21 jul. 201778,4378,6776,5377,1177,11143.250
20 jul. 201779,0079,3078,3278,7678,76156.537
19 jul. 201777,8778,9477,6078,9478,94170.487
18 jul. 201777,7578,3777,1177,5677,56413.771
17 jul. 201777,5678,0377,2977,8477,84144.015
14 jul. 201777,0577,5476,6477,3877,38118.026
13 jul. 201777,1977,2876,5776,8476,84136.530
12 jul. 201775,0077,0074,5776,9876,98257.091
11 jul. 201775,5576,2474,5374,5674,56364.591
10 jul. 201775,5475,8574,9075,3675,36139.522
07 jul. 201774,2075,5674,1075,3175,31199.040
06 jul. 201775,8075,8073,4073,9273,92319.640
05 jul. 201775,3976,5975,1575,6775,67196.568
04 jul. 201776,3676,5475,3975,6075,60228.621
03 jul. 201777,3877,7476,0176,9076,90246.421
30 jun. 201777,3178,1076,2577,0677,06203.159
29 jun. 201780,0080,2176,5177,2377,23282.358
29 jun. 20172.875 Dividendo
28 jun. 201782,1682,7380,7881,4578,57214.586
27 jun. 201783,7184,2582,1482,3279,41184.633
26 jun. 201784,2784,3683,3583,4780,52165.320
23 jun. 201784,5084,7383,8383,9981,0386.968
22 jun. 201784,6584,8884,1084,5281,54119.385
21 jun. 201784,3385,2983,8184,6481,65160.356
20 jun. 201784,9184,9884,2884,4381,45212.803
19 jun. 201784,4084,8084,0684,5381,55112.458
16 jun. 201784,0584,5083,7683,7780,81241.428
15 jun. 201784,3284,3282,7483,8880,92255.603
14 jun. 201784,5185,1484,1684,2881,31175.809
13 jun. 201784,3284,7483,7983,9881,02146.379
12 jun. 201785,2985,3983,7584,2081,23133.757
09 jun. 201785,4385,8084,7585,2782,26204.863
08 jun. 201785,8485,9084,2585,0482,04172.221
07 jun. 201785,6586,0084,7085,3182,30132.136
*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