Mercados españoles abiertos en 2 hrs 47 min

Acciona, S.A. (ANA.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
82,45+1,09 (+1,34%)
Al cierre: 5:35PM CEST
Los demás también ven
ACS.MCFER.MCFCC.MCGAM.MCGAS.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 may. 201781,2782,4781,1082,4582,45133.721
22 may. 201781,4081,9280,9781,3681,36164.760
19 may. 201780,0381,7180,0381,4881,48231.663
18 may. 201779,8880,1678,9080,1180,11209.211
17 may. 201781,1981,7179,6179,6579,65158.620
16 may. 201781,5481,9081,1581,3881,38488.259
15 may. 201781,3581,7081,0281,3381,33199.329
12 may. 201779,2181,2378,9880,9780,97168.651
11 may. 201780,0880,3078,6578,7078,70169.228
10 may. 201780,2080,3979,4680,0880,08156.368
09 may. 201779,7780,6379,5180,4680,46191.141
08 may. 201780,0080,1078,8279,7479,74179.303
05 may. 201779,0979,8878,7879,6179,61606.418
04 may. 201779,0079,6278,8479,4579,45225.525
03 may. 201777,5578,8976,7878,8378,83323.034
02 may. 201775,7477,5575,3277,5577,55221.359
28 abr. 201774,2075,8074,1175,7475,74406.992
27 abr. 201773,7574,3473,5174,0974,09157.291
26 abr. 201774,5974,5973,7774,0074,00112.827
25 abr. 201774,6074,6074,0074,5074,50127.575
24 abr. 201774,5174,9473,8774,4574,45179.637
21 abr. 201772,8573,2672,1572,7872,78143.098
20 abr. 201773,5473,8972,6472,8272,82177.105
19 abr. 201772,8773,6372,3573,6373,63504.311
18 abr. 201774,7775,2072,3772,9572,95218.996
13 abr. 201774,8074,8074,0274,7774,77108.073
12 abr. 201775,2875,2874,6174,6174,61226.291
11 abr. 201774,7475,2374,4274,8874,88414.315
10 abr. 201775,3175,4374,9574,9574,95104.998
07 abr. 201775,2775,4075,0275,2775,27240.691
06 abr. 201775,0075,5074,6875,2875,28251.362
05 abr. 201775,2375,4574,9275,4375,43521.643
04 abr. 201775,0075,1674,6875,0075,00210.115
03 abr. 201775,4875,9074,9374,9374,93200.208
31 mar. 201774,5075,2374,4675,1375,13154.601
30 mar. 201774,3575,1574,3075,1575,15133.846
29 mar. 201775,2975,4974,5574,8574,85162.994
28 mar. 201774,0075,4973,9475,1075,10427.367
27 mar. 201774,0074,0073,2073,8073,80176.539
24 mar. 201773,5073,9173,5073,8773,87228.527
23 mar. 201773,5073,7872,8773,7473,74142.369
22 mar. 201773,0573,4372,4673,4373,43212.606
21 mar. 201773,2573,7972,8573,0273,02179.595
20 mar. 201773,2073,3172,5573,1173,11169.434
17 mar. 201772,6973,0372,0273,0373,03248.743
16 mar. 201772,6472,7372,2872,5672,56197.188
15 mar. 201772,2072,2571,6972,0472,04146.829
14 mar. 201772,3072,5271,8471,8971,89147.522
13 mar. 201772,9973,0072,2672,5072,50109.909
10 mar. 201773,3573,7972,4572,6172,61164.699
09 mar. 201773,0773,4372,7973,0573,05194.487
08 mar. 201774,4374,4572,8672,9972,99209.367
07 mar. 201774,8574,8873,9574,0074,00202.562
06 mar. 201775,0075,0074,2074,6174,61202.382
03 mar. 201775,2175,3674,2874,7074,70262.337
02 mar. 201772,5075,5572,4575,2175,21433.036
01 mar. 201771,3071,7970,5271,0171,01274.260
28 feb. 201770,1371,1169,9970,6770,67176.094
27 feb. 201770,9970,9969,5169,9069,90228.108
24 feb. 201772,5072,5770,5170,7870,78223.423
23 feb. 201773,4173,8572,6472,7072,70163.502
22 feb. 201773,5573,6772,9473,1573,1598.971
21 feb. 201773,4573,6573,0773,0873,08177.856
20 feb. 201773,5373,7473,1073,4573,4585.042
17 feb. 201773,1873,4672,5773,0473,04126.779
16 feb. 201773,3073,3372,7473,0473,04135.534
15 feb. 201773,6073,6773,0073,3073,30181.290
14 feb. 201773,9874,2173,0873,0873,08105.800
13 feb. 201773,5273,9773,0073,6573,6598.390
10 feb. 201773,5573,7372,7873,1073,10164.915
09 feb. 201773,3573,5072,7273,2273,22134.040
08 feb. 201772,5273,5572,1173,0273,02142.482
07 feb. 201772,5073,0272,0472,5572,55162.733
06 feb. 201773,0473,3572,4072,5072,50105.715
03 feb. 201772,7773,5772,7773,0473,04102.091
02 feb. 201772,2573,2571,9373,2273,22172.592
01 feb. 201772,0573,1971,8572,1372,13164.218
31 ene. 201771,8072,5071,6071,6871,68130.512
30 ene. 201772,6072,7771,7772,0772,07109.261
27 ene. 201773,6473,8172,5772,5772,57140.052
26 ene. 201773,8074,1773,1873,4673,46162.276
25 ene. 201773,5973,7372,6973,5573,55145.400
24 ene. 201772,5573,3272,2873,1073,10118.400
23 ene. 201773,1273,2272,4672,6872,68119.815
20 ene. 201774,5074,6372,9573,0373,03166.893
19 ene. 201773,9574,5272,7674,3074,30357.456
18 ene. 201774,3074,6573,5273,7873,78247.118
17 ene. 201772,9574,0972,7874,0974,09212.895
16 ene. 201771,9472,8371,7072,4572,45115.842
13 ene. 201771,4471,9771,1871,9171,91108.883
12 ene. 201770,8471,6170,6471,4471,44148.616
11 ene. 201770,6070,9370,1770,7570,75170.853
10 ene. 201771,0871,1970,1570,6770,67110.646
09 ene. 201770,4571,3369,9871,2071,20126.805
06 ene. 201769,9570,4869,8470,0570,0575.164
05 ene. 201769,9670,6269,7770,0070,0097.618
04 ene. 201770,4671,2570,0970,2070,2088.964
03 ene. 201770,9571,4370,1470,5470,54136.294
02 ene. 201769,9670,9669,9270,7270,7267.414
30 dic. 201669,6070,2069,4869,9369,93109.726
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...