ANA.MC - Acciona, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun. 201871,9872,2471,4672,0072,0080.474
30 may. 201864,6066,7264,2666,1266,12263.906
29 may. 201865,0065,0063,5864,3264,32296.728
28 may. 201865,8066,2064,8065,1265,12181.045
25 may. 201868,0468,1265,0865,4665,46316.183
24 may. 201867,6068,0667,1867,6067,60210.221
23 may. 201868,7468,7467,2067,2467,24223.855
22 may. 201867,7469,2267,5468,8068,80210.302
21 may. 201867,9068,3867,3668,1668,16270.002
18 may. 201867,8267,8667,1267,2067,20274.446
17 may. 201867,0067,8866,9867,6267,62203.420
16 may. 201867,6468,3666,5066,8266,82279.040
15 may. 201867,0867,8266,9467,4267,42253.519
14 may. 201867,2068,0665,1066,8466,84541.779
11 may. 201868,7069,0067,0867,1467,14246.994
10 may. 201868,7869,0067,9268,3268,32119.984
09 may. 201867,5468,3867,2868,3868,38120.900
08 may. 201867,9868,2467,2267,5467,54204.286
07 may. 201868,2068,4067,8067,8667,86255.164
04 may. 201868,6268,8867,2067,8267,82204.617
03 may. 201869,3469,6068,1068,3068,30146.804
02 may. 201869,7669,8268,4269,2069,20148.454
30 abr. 201869,7670,7069,3469,4269,42156.298
27 abr. 201868,8469,9668,8469,2269,22153.764
26 abr. 201868,9069,4868,6468,7868,78154.254
25 abr. 201867,7668,6667,2668,6668,66148.911
24 abr. 201867,3868,6067,2467,9267,92167.968
23 abr. 201867,3867,6866,9067,2267,22146.297
20 abr. 201867,4868,2666,9467,2467,24156.751
19 abr. 201866,3068,0066,3067,1867,18166.829
18 abr. 201866,0066,9465,8866,2666,26162.621
17 abr. 201867,2067,3065,4065,7465,74292.519
16 abr. 201868,1068,4066,8067,1067,10169.675
13 abr. 201866,9068,1466,8668,0068,00172.988
12 abr. 201865,7267,3065,3266,8266,82194.134
11 abr. 201866,3067,3065,6265,9465,94262.662
10 abr. 201866,2666,5065,8866,3066,30191.216
09 abr. 201866,2666,9065,6665,8465,84339.599
06 abr. 201865,4466,3864,9065,8065,80257.846
05 abr. 201863,3665,0063,0664,8864,88274.128
04 abr. 201862,6463,0661,8062,7262,72192.394
03 abr. 201861,6862,8661,2462,5462,54347.354
29 mar. 201862,6662,6661,2261,7261,72293.443
28 mar. 201859,6662,9859,6662,4462,44457.127
27 mar. 201860,5660,5659,4460,0860,08315.866
26 mar. 201860,5060,5059,4659,8259,82137.641
23 mar. 201860,5060,8459,5460,2660,26242.171
22 mar. 201861,9462,4860,5861,1061,10212.242
21 mar. 201862,7062,9062,0662,5262,52168.911
20 mar. 201863,3663,8461,9262,5462,54248.813
19 mar. 201864,5264,7263,2063,3663,36151.510
16 mar. 201864,9465,1664,3664,5264,52165.906
15 mar. 201864,8264,9264,1064,6664,66107.874
14 mar. 201864,4265,0264,0664,3864,38152.138
13 mar. 201864,5665,8864,2464,3264,32231.413
12 mar. 201865,2665,6064,0464,3264,32156.557
09 mar. 201864,7465,1264,3064,9064,90180.956
08 mar. 201865,2665,7064,2264,6664,66286.125
07 mar. 201865,0265,2864,5065,0065,00202.432
06 mar. 201867,0267,4665,1065,3065,30258.247
05 mar. 201865,2866,6864,5066,5066,50234.053
02 mar. 201866,9867,4065,2865,8065,80201.741
01 mar. 201869,5069,7867,1867,2867,28256.732
28 feb. 201870,2070,4269,4069,7469,74204.064
27 feb. 201870,1071,6668,5070,5670,56317.523
26 feb. 201868,9669,5868,3069,4069,40125.548
23 feb. 201867,5068,7866,8668,7068,70127.204
22 feb. 201865,7067,3065,5467,3067,30198.778
21 feb. 201867,6067,6066,0266,1266,12134.460
20 feb. 201867,5867,8067,2067,5667,56133.952
19 feb. 201867,9068,3267,0467,4067,4099.455
16 feb. 201867,2868,3067,2267,5667,56142.339
15 feb. 201868,3068,3066,9266,9266,92116.808
14 feb. 201868,0268,4067,4867,7267,72124.420
13 feb. 201868,9668,9667,5067,6067,60128.410
12 feb. 201868,1269,0067,6868,7868,78170.635
09 feb. 201867,3669,2466,9467,4267,42357.197
08 feb. 201868,1068,1066,7266,8866,88260.974
07 feb. 201868,2068,5267,4068,2068,20214.210
06 feb. 201868,0068,8866,5067,1667,16280.135
05 feb. 201870,5670,9469,0269,0269,02177.278
02 feb. 201872,5472,6070,7670,8070,80150.968
01 feb. 201873,2674,0872,3672,5472,54154.611
31 ene. 201872,3073,1672,1272,9472,94160.796
30 ene. 201873,0073,0871,4272,1072,10198.561
29 ene. 201874,2674,5873,3473,4073,40164.534
26 ene. 201875,7075,7074,0274,1674,16137.960
25 ene. 201875,5676,0074,9475,3875,38121.186
24 ene. 201875,9876,2075,1275,6075,60125.161
23 ene. 201875,4076,0675,2076,0076,00127.753
22 ene. 201875,0075,4674,7275,1675,16126.790
19 ene. 201873,8874,9673,5274,8074,80118.570
18 ene. 201874,2674,2673,2474,0474,04175.543
17 ene. 201874,6674,7673,2073,9673,96183.666
16 ene. 201873,7075,6873,5274,6474,64369.791
15 ene. 201871,2273,5670,9273,2073,20211.649
12 ene. 201871,5871,7870,5470,8270,82117.351
11 ene. 201870,8271,6070,4071,2871,28154.734
10 ene. 201870,2671,7270,1470,7070,70128.946
09 ene. 201871,1671,6470,0070,0070,00117.494
*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