Mercados españoles abiertos en 3 hrs 47 min

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
129,50+0,70 (+0,54%)
Al cierre: 05:35PM CET
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2023129,20130,30128,40129,50129,50278.619
29 nov 2023127,35130,05127,30128,80128,8076.733
28 nov 2023126,40127,70125,10127,15127,15110.132
27 nov 2023123,55126,70123,55126,30126,3080.451
24 nov 2023125,25125,75123,20123,85123,8598.378
23 nov 2023124,10125,55124,10125,55125,5550.812
22 nov 2023124,75127,00124,00124,00124,00126.071
21 nov 2023129,00129,45123,35124,35124,35179.613
20 nov 2023129,45131,05128,60129,95129,9587.506
17 nov 2023133,20133,20127,85129,10129,10190.155
16 nov 2023131,30133,05131,30132,05132,0584.782
15 nov 2023131,90133,25130,40131,60131,6089.632
14 nov 2023126,60131,85126,10131,40131,40103.118
13 nov 2023127,75127,85125,75126,10126,1048.602
10 nov 2023127,30127,55125,70127,20127,2064.341
09 nov 2023126,15128,80124,90128,50128,5074.364
08 nov 2023125,25127,05125,00125,85125,8561.829
07 nov 2023126,20126,70125,55125,85125,8586.027
06 nov 2023127,50128,60126,35127,40127,40100.534
03 nov 2023124,30129,30123,75127,20127,20127.274
02 nov 2023120,00125,25120,00123,80123,80113.334
01 nov 2023119,15119,15115,85118,25118,2565.955
31 oct 2023117,50119,25116,70119,00119,00124.854
30 oct 2023114,75117,20114,75116,15116,1566.452
27 oct 2023115,75117,75113,90114,50114,5065.416
26 oct 2023115,25116,45114,45115,90115,90105.869
25 oct 2023117,90118,00115,40115,80115,8087.226
24 oct 2023115,90118,45115,65118,30118,3078.450
23 oct 2023115,05116,05114,05115,95115,9568.413
20 oct 2023118,25118,40115,35115,35115,35119.966
19 oct 2023119,00120,30118,20119,25119,2577.752
18 oct 2023118,25120,95117,25119,30119,30116.167
17 oct 2023118,10120,45118,05118,65118,6572.376
16 oct 2023118,15118,85116,90118,00118,0058.052
13 oct 2023118,95120,10117,70118,25118,2587.414
12 oct 2023121,40121,85118,90119,45119,45111.285
11 oct 2023117,50120,60116,90120,60120,6098.561
10 oct 2023115,80117,35115,75117,00117,0084.560
09 oct 2023114,60115,80113,50114,55114,5588.373
06 oct 2023115,10115,10112,30114,60114,60101.575
05 oct 2023113,20115,65113,20114,55114,5581.651
04 oct 2023114,40115,35112,05112,65112,6588.035
03 oct 2023116,20117,75114,25114,30114,30140.826
02 oct 2023121,35122,15116,10116,55116,55132.594
29 sept 2023121,80123,45120,55120,70120,70112.951
28 sept 2023120,25123,10120,25121,50121,50122.337
27 sept 2023121,40123,05120,05120,30120,30123.557
26 sept 2023120,00122,05119,15121,15121,15110.511
25 sept 2023125,00125,45119,70120,55120,55105.875
22 sept 2023124,10125,55123,70124,85124,8565.294
21 sept 2023127,10127,50123,65124,50124,50103.186
20 sept 2023127,10128,50127,00128,50128,5053.790
19 sept 2023127,05127,75126,30127,40127,4067.041
18 sept 2023128,00128,15125,70126,60126,6077.053
15 sept 2023130,90130,95128,30128,30128,30306.220
14 sept 2023126,45130,60126,45130,25130,2576.990
13 sept 2023127,10127,70125,70127,00127,0062.336
12 sept 2023129,30129,45127,20127,70127,7049.048
11 sept 2023127,60129,30127,60129,30129,3067.490
08 sept 2023128,05128,90126,45128,45128,4592.471
07 sept 2023125,75127,40125,05126,90126,9084.614
06 sept 2023126,25126,80124,90125,85125,8583.830
05 sept 2023128,50128,50126,35126,35126,3562.119
04 sept 2023130,50130,70127,80127,85127,8555.381
01 sept 2023131,60131,90129,65130,00130,0057.908
31 ago 2023131,90133,20131,60131,85131,85215.399
30 ago 2023133,35133,35130,25131,85131,8596.401
29 ago 2023130,00133,35129,45133,35133,35180.454
28 ago 2023126,75128,25126,70128,15128,159706
25 ago 2023125,30126,70124,75126,30126,3045.066
24 ago 2023126,50127,00125,25125,60125,6058.663
23 ago 2023124,90128,10124,60125,85125,8562.192
22 ago 2023123,85125,15123,85124,40124,4051.900
21 ago 2023124,55125,60122,95123,40123,4055.536
18 ago 2023124,10125,75123,40124,65124,6559.995
17 ago 2023126,60127,00124,40124,40124,4097.812
16 ago 2023128,30129,00127,70127,75127,7555.590
15 ago 2023131,75131,75128,20128,60128,6045.133
14 ago 2023133,00133,25130,30131,35131,3591.726
11 ago 2023133,85135,35132,35132,40132,4085.719
10 ago 2023132,50134,85132,40134,70134,70139.232
09 ago 2023133,15133,45130,95131,55131,5553.048
08 ago 2023131,75132,95131,35132,20132,2051.395
07 ago 2023134,75135,50131,85132,35132,3570.179
04 ago 2023131,95134,95131,70134,95134,9578.788
03 ago 2023133,60134,20131,50131,85131,8578.593
02 ago 2023134,20135,70133,30133,80133,8079.350
01 ago 2023136,10137,15134,55134,55134,5584.157
31 jul 2023139,75140,40136,35136,35136,3588.404
28 jul 2023143,60143,60139,45139,75139,75109.289
27 jul 2023144,40144,45142,60143,60143,6084.288
26 jul 2023142,20144,30140,75144,30144,3065.158
25 jul 2023141,40142,70140,20142,45142,4558.117
24 jul 2023139,00142,20137,00141,70141,7068.318
21 jul 2023136,20140,55136,20140,55140,55117.698
20 jul 2023138,20138,55135,70135,95135,9591.441
19 jul 2023139,05140,95137,75138,05138,0577.163
18 jul 2023137,50139,40136,45138,80138,8075.064
17 jul 2023138,00138,85137,35137,95137,9547.823
14 jul 2023138,70139,20137,80138,25138,2562.664
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...