ANA.MC - Acciona, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2023 | 157,10 | 160,65 | 157,10 | 159,30 | 159,30 | 34.344 |
| 02 jun 2023 | 155,35 | 157,35 | 154,30 | 156,85 | 156,85 | 63.712 |
| 01 jun 2023 | 152,75 | 155,40 | 152,10 | 154,80 | 154,80 | 80.472 |
| 31 may 2023 | 158,30 | 158,50 | 149,55 | 151,30 | 151,30 | 231.221 |
| 30 may 2023 | 161,70 | 162,00 | 158,50 | 158,50 | 158,50 | 67.289 |
| 29 may 2023 | 160,95 | 162,10 | 160,45 | 161,30 | 161,30 | 30.756 |
| 26 may 2023 | 161,50 | 161,60 | 158,00 | 160,10 | 160,10 | 85.878 |
| 25 may 2023 | 165,30 | 165,30 | 160,10 | 160,40 | 160,40 | 84.180 |
| 24 may 2023 | 165,00 | 166,20 | 163,50 | 165,00 | 165,00 | 67.127 |
| 23 may 2023 | 166,00 | 167,45 | 165,10 | 165,90 | 165,90 | 50.052 |
| 22 may 2023 | 165,85 | 167,40 | 165,85 | 166,10 | 166,10 | 65.190 |
| 19 may 2023 | 165,00 | 166,55 | 164,00 | 165,85 | 165,85 | 53.745 |
| 18 may 2023 | 166,25 | 167,25 | 163,40 | 164,45 | 164,45 | 49.541 |
| 17 may 2023 | 167,60 | 167,60 | 165,20 | 165,65 | 165,65 | 59.763 |
| 16 may 2023 | 167,35 | 169,75 | 167,05 | 167,75 | 167,75 | 55.528 |
| 15 may 2023 | 168,65 | 170,35 | 167,95 | 168,70 | 168,70 | 61.721 |
| 12 may 2023 | 168,00 | 171,15 | 166,05 | 167,60 | 167,60 | 81.344 |
| 11 may 2023 | 170,00 | 171,85 | 169,20 | 170,30 | 170,30 | 61.804 |
| 10 may 2023 | 169,40 | 172,00 | 168,85 | 170,80 | 170,80 | 58.061 |
| 09 may 2023 | 168,90 | 169,25 | 167,60 | 168,90 | 168,90 | 71.375 |
| 08 may 2023 | 169,00 | 170,95 | 169,00 | 169,30 | 169,30 | 55.059 |
| 05 may 2023 | 167,70 | 169,70 | 166,85 | 169,70 | 169,70 | 100.150 |
| 04 may 2023 | 166,50 | 167,05 | 164,85 | 166,85 | 166,85 | 97.018 |
| 03 may 2023 | 167,10 | 169,20 | 165,10 | 166,70 | 166,70 | 81.365 |
| 02 may 2023 | 168,30 | 169,65 | 166,90 | 167,60 | 167,60 | 100.015 |
| 28 abr 2023 | 172,75 | 172,75 | 165,95 | 168,00 | 168,00 | 152.675 |
| 27 abr 2023 | 171,85 | 173,00 | 170,15 | 172,50 | 172,50 | 77.336 |
| 26 abr 2023 | 173,45 | 174,05 | 171,35 | 172,65 | 172,65 | 52.324 |
| 25 abr 2023 | 174,85 | 174,95 | 172,35 | 173,20 | 173,20 | 59.637 |
| 24 abr 2023 | 173,00 | 175,75 | 173,00 | 174,50 | 174,50 | 84.845 |
| 21 abr 2023 | 174,00 | 175,10 | 172,50 | 173,25 | 173,25 | 172.905 |
| 20 abr 2023 | 175,00 | 175,00 | 171,80 | 173,95 | 173,95 | 98.456 |
| 19 abr 2023 | 173,60 | 175,90 | 173,10 | 175,45 | 175,45 | 72.430 |
| 18 abr 2023 | 177,00 | 177,75 | 172,35 | 173,20 | 173,20 | 101.046 |
| 17 abr 2023 | 177,45 | 179,20 | 176,10 | 177,20 | 177,20 | 98.254 |
| 14 abr 2023 | 179,95 | 182,30 | 176,75 | 176,95 | 176,95 | 125.069 |
| 13 abr 2023 | 178,40 | 180,40 | 177,70 | 177,70 | 177,70 | 138.584 |
| 12 abr 2023 | 177,50 | 180,70 | 176,25 | 178,60 | 178,60 | 133.045 |
| 11 abr 2023 | 185,05 | 185,95 | 176,65 | 177,45 | 177,45 | 147.108 |
| 06 abr 2023 | 189,40 | 189,40 | 183,10 | 185,30 | 185,30 | 114.752 |
| 05 abr 2023 | 187,50 | 190,00 | 186,45 | 188,85 | 188,85 | 101.843 |
| 04 abr 2023 | 182,35 | 184,70 | 182,00 | 183,75 | 183,75 | 60.715 |
| 03 abr 2023 | 184,40 | 184,40 | 179,85 | 182,50 | 182,50 | 66.206 |
| 31 mar 2023 | 182,40 | 184,80 | 180,80 | 184,70 | 184,70 | 80.199 |
| 30 mar 2023 | 179,10 | 182,00 | 178,90 | 182,00 | 182,00 | 145.846 |
| 29 mar 2023 | 177,90 | 179,30 | 176,80 | 178,60 | 178,60 | 77.166 |
| 28 mar 2023 | 178,30 | 178,90 | 175,40 | 176,10 | 176,10 | 90.036 |
| 27 mar 2023 | 175,70 | 176,90 | 175,20 | 175,70 | 175,70 | 77.834 |
| 24 mar 2023 | 178,50 | 178,50 | 172,80 | 173,90 | 173,90 | 81.907 |
| 23 mar 2023 | 178,50 | 179,90 | 177,40 | 179,10 | 179,10 | 62.488 |
| 22 mar 2023 | 178,20 | 178,80 | 176,20 | 178,20 | 178,20 | 80.412 |
| 21 mar 2023 | 177,80 | 180,50 | 177,70 | 178,60 | 178,60 | 58.130 |
| 20 mar 2023 | 175,80 | 179,70 | 175,80 | 178,70 | 178,70 | 91.995 |
| 17 mar 2023 | 177,50 | 180,40 | 175,00 | 177,00 | 177,00 | 186.030 |
| 16 mar 2023 | 174,80 | 176,70 | 172,60 | 176,20 | 176,20 | 86.802 |
| 15 mar 2023 | 177,80 | 177,80 | 173,10 | 173,30 | 173,30 | 99.990 |
| 14 mar 2023 | 173,80 | 177,70 | 173,80 | 177,00 | 177,00 | 90.857 |
| 13 mar 2023 | 175,60 | 175,60 | 170,00 | 174,10 | 174,10 | 88.313 |
| 10 mar 2023 | 174,20 | 176,40 | 173,40 | 174,90 | 174,90 | 83.509 |
| 09 mar 2023 | 177,20 | 177,30 | 174,20 | 176,00 | 176,00 | 68.593 |
| 08 mar 2023 | 176,00 | 177,70 | 174,90 | 177,70 | 177,70 | 82.009 |
| 07 mar 2023 | 176,80 | 178,40 | 173,90 | 176,50 | 176,50 | 82.982 |
| 06 mar 2023 | 177,40 | 177,80 | 174,60 | 175,30 | 175,30 | 64.599 |
| 03 mar 2023 | 177,80 | 178,50 | 175,70 | 177,10 | 177,10 | 73.931 |
| 02 mar 2023 | 175,60 | 178,30 | 174,30 | 176,80 | 176,80 | 99.726 |
| 01 mar 2023 | 179,00 | 180,40 | 175,10 | 176,30 | 176,30 | 98.414 |
| 28 feb 2023 | 184,00 | 184,50 | 175,00 | 178,10 | 178,10 | 265.539 |
| 27 feb 2023 | 183,50 | 186,00 | 182,50 | 184,60 | 184,60 | 69.029 |
| 24 feb 2023 | 183,40 | 183,50 | 182,00 | 182,70 | 182,70 | 71.015 |
| 23 feb 2023 | 183,50 | 183,50 | 180,70 | 182,40 | 182,40 | 67.591 |
| 22 feb 2023 | 185,10 | 185,10 | 181,40 | 182,90 | 182,90 | 56.343 |
| 21 feb 2023 | 185,10 | 187,00 | 181,50 | 185,30 | 185,30 | 57.238 |
| 20 feb 2023 | 186,70 | 188,70 | 185,50 | 186,00 | 186,00 | 39.879 |
| 17 feb 2023 | 183,50 | 187,10 | 182,40 | 186,80 | 186,80 | 78.251 |
| 16 feb 2023 | 188,90 | 188,90 | 183,10 | 183,30 | 183,30 | 94.961 |
| 15 feb 2023 | 186,00 | 188,00 | 185,50 | 187,70 | 187,70 | 61.672 |
| 14 feb 2023 | 185,70 | 186,60 | 184,60 | 185,50 | 185,50 | 62.202 |
| 13 feb 2023 | 184,90 | 185,80 | 183,90 | 185,30 | 185,30 | 54.221 |
| 10 feb 2023 | 184,60 | 186,00 | 183,10 | 184,80 | 184,80 | 64.746 |
| 09 feb 2023 | 187,50 | 187,50 | 184,80 | 185,00 | 185,00 | 53.836 |
| 08 feb 2023 | 185,30 | 187,80 | 185,00 | 186,30 | 186,30 | 71.969 |
| 07 feb 2023 | 182,90 | 184,60 | 182,30 | 184,10 | 184,10 | 65.933 |
| 06 feb 2023 | 183,40 | 184,90 | 182,30 | 184,10 | 184,10 | 72.810 |
| 03 feb 2023 | 185,70 | 185,80 | 182,50 | 184,20 | 184,20 | 78.696 |
| 02 feb 2023 | 180,70 | 187,00 | 180,30 | 186,70 | 186,70 | 96.008 |
| 01 feb 2023 | 179,50 | 180,50 | 178,60 | 180,50 | 180,50 | 80.643 |
| 31 ene 2023 | 180,30 | 181,50 | 178,60 | 179,00 | 179,00 | 83.320 |
| 30 ene 2023 | 184,00 | 184,00 | 180,10 | 180,10 | 180,10 | 132.684 |
| 27 ene 2023 | 185,00 | 186,00 | 183,80 | 184,00 | 184,00 | 79.185 |
| 26 ene 2023 | 187,00 | 187,20 | 184,00 | 184,30 | 184,30 | 85.374 |
| 25 ene 2023 | 189,60 | 189,60 | 185,20 | 186,40 | 186,40 | 66.761 |
| 24 ene 2023 | 187,20 | 190,30 | 187,20 | 188,60 | 188,60 | 59.127 |
| 23 ene 2023 | 188,60 | 189,50 | 185,80 | 187,80 | 187,80 | 55.929 |
| 20 ene 2023 | 186,00 | 188,80 | 185,50 | 188,20 | 188,20 | 134.016 |
| 19 ene 2023 | 189,40 | 190,00 | 184,60 | 186,80 | 186,80 | 79.283 |
| 18 ene 2023 | 190,20 | 191,10 | 188,30 | 190,20 | 190,20 | 81.178 |
| 17 ene 2023 | 187,80 | 190,90 | 186,70 | 190,90 | 190,90 | 77.504 |
| 16 ene 2023 | 188,50 | 190,20 | 186,90 | 188,60 | 188,60 | 54.935 |
| 13 ene 2023 | 185,70 | 188,00 | 185,40 | 187,70 | 187,70 | 82.087 |
| 12 ene 2023 | 185,90 | 188,80 | 184,20 | 186,20 | 186,20 | 66.938 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.