Mercados españoles cerrados
IBEX 35
9.205,00+71,20(+0,78%)Euro Stoxx 50
4.126,70+30,63(+0,75%)Dólar/Euro
1,2107-0,0071(-0,58%)
Acciona, S.A. (ANA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
131,30-0,70 (-0,53%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2021 | 132,00 | 132,00 | 129,90 | 131,30 | 131,30 | 99.891 |
| 10 jun 2021 | 135,00 | 135,40 | 131,80 | 132,00 | 132,00 | 70.196 |
| 09 jun 2021 | 140,80 | 140,80 | 134,50 | 134,80 | 134,80 | 100.025 |
| 08 jun 2021 | 137,40 | 143,00 | 137,40 | 140,90 | 140,90 | 112.357 |
| 07 jun 2021 | 134,10 | 139,50 | 133,30 | 137,00 | 137,00 | 102.077 |
| 04 jun 2021 | 133,30 | 134,70 | 131,60 | 134,40 | 134,40 | 165.433 |
| 03 jun 2021 | 135,20 | 135,70 | 132,80 | 133,80 | 133,80 | 53.578 |
| 02 jun 2021 | 138,10 | 138,10 | 134,20 | 134,70 | 134,70 | 79.254 |
| 01 jun 2021 | 138,80 | 139,10 | 137,10 | 137,70 | 137,70 | 77.561 |
| 31 may 2021 | 141,90 | 142,20 | 138,10 | 138,10 | 138,10 | 56.920 |
| 28 may 2021 | 141,80 | 143,80 | 141,10 | 141,90 | 141,90 | 53.014 |
| 27 may 2021 | 141,10 | 142,50 | 140,80 | 141,60 | 141,60 | 121.238 |
| 26 may 2021 | 139,20 | 142,40 | 139,20 | 140,90 | 140,90 | 70.157 |
| 25 may 2021 | 138,80 | 140,30 | 138,00 | 139,70 | 139,70 | 51.623 |
| 24 may 2021 | 139,10 | 140,70 | 138,50 | 138,60 | 138,60 | 35.071 |
| 21 may 2021 | 137,00 | 140,10 | 137,00 | 139,00 | 139,00 | 58.312 |
| 20 may 2021 | 136,60 | 138,00 | 136,00 | 137,60 | 137,60 | 55.525 |
| 19 may 2021 | 135,70 | 137,80 | 135,00 | 136,00 | 136,00 | 72.653 |
| 18 may 2021 | 136,10 | 138,00 | 135,50 | 136,40 | 136,40 | 67.915 |
| 17 may 2021 | 137,00 | 137,60 | 134,60 | 135,30 | 135,30 | 81.220 |
| 14 may 2021 | 132,70 | 135,60 | 131,10 | 135,40 | 135,40 | 106.565 |
| 13 may 2021 | 130,50 | 131,80 | 128,10 | 131,60 | 131,60 | 136.574 |
| 12 may 2021 | 134,10 | 136,10 | 131,40 | 131,60 | 131,60 | 95.164 |
| 11 may 2021 | 137,80 | 137,80 | 133,30 | 134,10 | 134,10 | 109.677 |
| 10 may 2021 | 140,00 | 140,20 | 137,80 | 138,80 | 138,80 | 71.379 |
| 07 may 2021 | 138,80 | 140,30 | 136,60 | 139,60 | 139,60 | 87.146 |
| 06 may 2021 | 139,50 | 139,60 | 134,50 | 136,40 | 136,40 | 110.304 |
| 05 may 2021 | 139,50 | 139,90 | 135,50 | 139,50 | 139,50 | 134.041 |
| 04 may 2021 | 145,60 | 146,00 | 138,00 | 138,10 | 138,10 | 123.375 |
| 03 may 2021 | 145,60 | 145,80 | 143,20 | 145,60 | 145,60 | 45.053 |
| 30 abr 2021 | 145,00 | 146,60 | 143,80 | 144,70 | 144,70 | 75.007 |
| 29 abr 2021 | 145,40 | 145,90 | 143,50 | 145,30 | 145,30 | 71.400 |
| 28 abr 2021 | 146,90 | 146,90 | 144,30 | 145,10 | 145,10 | 48.039 |
| 27 abr 2021 | 142,40 | 146,20 | 142,40 | 146,20 | 146,20 | 133.084 |
| 26 abr 2021 | 144,40 | 145,50 | 143,70 | 144,50 | 144,50 | 58.292 |
| 23 abr 2021 | 142,60 | 144,60 | 142,40 | 144,60 | 144,60 | 80.452 |
| 22 abr 2021 | 139,00 | 143,70 | 138,80 | 143,00 | 143,00 | 88.245 |
| 21 abr 2021 | 140,60 | 141,70 | 138,70 | 138,70 | 138,70 | 65.177 |
| 20 abr 2021 | 139,80 | 140,40 | 138,40 | 139,80 | 139,80 | 72.238 |
| 19 abr 2021 | 139,10 | 141,40 | 139,10 | 140,20 | 140,20 | 230.655 |
| 16 abr 2021 | 138,70 | 141,00 | 138,30 | 140,50 | 140,50 | 77.828 |
| 15 abr 2021 | 138,80 | 139,80 | 138,10 | 138,60 | 138,60 | 50.132 |
| 14 abr 2021 | 141,00 | 141,20 | 137,80 | 138,40 | 138,40 | 70.280 |
| 13 abr 2021 | 141,20 | 141,90 | 138,90 | 140,70 | 140,70 | 64.205 |
| 12 abr 2021 | 139,90 | 142,40 | 139,90 | 141,10 | 141,10 | 64.361 |
| 09 abr 2021 | 141,10 | 141,20 | 139,40 | 140,00 | 140,00 | 65.199 |
| 08 abr 2021 | 138,60 | 140,80 | 137,90 | 140,80 | 140,80 | 93.028 |
| 07 abr 2021 | 138,00 | 140,20 | 136,80 | 138,20 | 138,20 | 148.224 |
| 06 abr 2021 | 138,30 | 139,40 | 133,90 | 137,10 | 137,10 | 191.906 |
| 01 abr 2021 | 142,40 | 144,20 | 141,90 | 144,10 | 144,10 | 98.970 |
| 31 mar 2021 | 142,90 | 145,80 | 141,90 | 142,90 | 142,90 | 115.726 |
| 30 mar 2021 | 140,80 | 143,20 | 139,60 | 142,40 | 142,40 | 134.488 |
| 29 mar 2021 | 140,60 | 141,40 | 138,70 | 140,80 | 140,80 | 154.630 |
| 26 mar 2021 | 139,60 | 141,40 | 138,50 | 140,70 | 140,70 | 125.694 |
| 25 mar 2021 | 138,00 | 140,80 | 137,50 | 139,20 | 139,20 | 147.736 |
| 24 mar 2021 | 136,80 | 138,30 | 136,00 | 138,20 | 138,20 | 176.248 |
| 23 mar 2021 | 136,40 | 138,90 | 134,60 | 138,00 | 138,00 | 118.561 |
| 22 mar 2021 | 135,00 | 137,10 | 133,20 | 137,10 | 137,10 | 97.343 |
| 19 mar 2021 | 133,80 | 135,40 | 133,00 | 135,20 | 135,20 | 132.246 |
| 18 mar 2021 | 135,80 | 136,50 | 133,10 | 134,20 | 134,20 | 75.557 |
| 17 mar 2021 | 137,00 | 137,80 | 134,10 | 135,30 | 135,30 | 98.423 |
| 16 mar 2021 | 137,00 | 137,40 | 135,30 | 136,00 | 136,00 | 89.495 |
| 15 mar 2021 | 131,80 | 139,50 | 131,80 | 136,30 | 136,30 | 186.875 |
| 12 mar 2021 | 132,30 | 132,70 | 129,80 | 131,10 | 131,10 | 55.511 |
| 11 mar 2021 | 128,90 | 134,60 | 128,80 | 132,50 | 132,50 | 109.335 |
| 10 mar 2021 | 129,30 | 129,70 | 128,20 | 129,40 | 129,40 | 70.789 |
| 09 mar 2021 | 125,50 | 131,60 | 125,10 | 129,40 | 129,40 | 255.876 |
| 08 mar 2021 | 127,50 | 127,50 | 122,80 | 125,00 | 125,00 | 200.493 |
| 05 mar 2021 | 126,00 | 128,10 | 125,10 | 126,00 | 126,00 | 116.842 |
| 04 mar 2021 | 127,40 | 128,40 | 124,90 | 126,20 | 126,20 | 142.948 |
| 03 mar 2021 | 133,70 | 133,80 | 126,50 | 127,10 | 127,10 | 164.454 |
| 02 mar 2021 | 134,60 | 135,30 | 132,70 | 133,10 | 133,10 | 71.918 |
| 01 mar 2021 | 134,60 | 136,30 | 134,10 | 135,00 | 135,00 | 71.846 |
| 26 feb 2021 | 133,00 | 134,90 | 131,70 | 133,40 | 133,40 | 101.400 |
| 25 feb 2021 | 135,20 | 136,30 | 133,80 | 134,20 | 134,20 | 87.258 |
| 24 feb 2021 | 134,30 | 136,90 | 133,40 | 134,40 | 134,40 | 104.744 |
| 23 feb 2021 | 136,80 | 137,10 | 127,60 | 133,60 | 133,60 | 188.010 |
| 22 feb 2021 | 143,80 | 143,80 | 135,30 | 136,50 | 136,50 | 144.076 |
| 19 feb 2021 | 137,20 | 147,10 | 137,20 | 144,20 | 144,20 | 337.095 |
| 18 feb 2021 | 131,50 | 139,40 | 130,60 | 138,40 | 138,40 | 312.959 |
| 17 feb 2021 | 125,70 | 125,70 | 124,00 | 124,20 | 124,20 | 82.277 |
| 16 feb 2021 | 124,80 | 128,50 | 123,90 | 125,20 | 125,20 | 119.909 |
| 15 feb 2021 | 123,40 | 124,50 | 123,20 | 123,70 | 123,70 | 58.613 |
| 12 feb 2021 | 124,60 | 124,70 | 121,90 | 122,90 | 122,90 | 79.292 |
| 11 feb 2021 | 124,20 | 125,80 | 124,10 | 124,80 | 124,80 | 74.206 |
| 10 feb 2021 | 125,70 | 126,50 | 123,40 | 124,10 | 124,10 | 79.429 |
| 09 feb 2021 | 129,70 | 129,70 | 124,80 | 125,60 | 125,60 | 92.557 |
| 08 feb 2021 | 129,60 | 131,60 | 129,30 | 130,00 | 130,00 | 81.666 |
| 05 feb 2021 | 128,00 | 129,20 | 126,50 | 129,00 | 129,00 | 85.439 |
| 04 feb 2021 | 127,20 | 127,70 | 126,40 | 127,00 | 127,00 | 82.598 |
| 03 feb 2021 | 126,70 | 128,30 | 126,70 | 127,60 | 127,60 | 69.926 |
| 02 feb 2021 | 125,80 | 127,70 | 125,60 | 126,50 | 126,50 | 88.013 |
| 01 feb 2021 | 125,10 | 126,10 | 124,00 | 125,10 | 125,10 | 78.317 |
| 29 ene 2021 | 125,20 | 125,90 | 123,40 | 123,70 | 123,70 | 94.555 |
| 28 ene 2021 | 121,80 | 127,60 | 117,50 | 126,60 | 126,60 | 171.797 |
| 27 ene 2021 | 133,10 | 133,10 | 120,70 | 123,00 | 123,00 | 225.709 |
| 26 ene 2021 | 129,70 | 134,00 | 129,50 | 132,60 | 132,60 | 182.449 |
| 25 ene 2021 | 129,50 | 130,50 | 126,90 | 129,00 | 129,00 | 90.677 |
| 22 ene 2021 | 128,70 | 129,40 | 127,10 | 128,80 | 128,80 | 83.435 |
| 21 ene 2021 | 129,00 | 130,70 | 128,80 | 128,80 | 128,80 | 100.881 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
