Mercados españoles cerrados

Acciona, S.A. (ANA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,49+0,69 (+0,95%)
Al cierre: 5:35PM CEST
Los demás también ven
ACS.MCFER.MCFCC.MCGAM.MCGAS.MC
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ago. 201772,6673,5172,3573,4973,49134.601
18 ago. 201772,6072,8072,2172,8072,8077.421
17 ago. 201772,9473,8272,6573,2773,27108.108
16 ago. 201773,1473,2472,6372,8672,86153.597
15 ago. 201773,2973,5772,4572,6672,6677.332
14 ago. 201771,5373,0371,5372,9872,98126.503
11 ago. 201771,5672,0471,0271,4771,47126.733
10 ago. 201772,8073,2571,6571,9871,98143.136
09 ago. 201773,0573,0772,3172,8072,80245.944
08 ago. 201773,3573,6472,9573,3273,32130.217
07 ago. 201773,6073,6372,8173,2273,2278.894
04 ago. 201772,1173,5772,1173,3173,31142.072
03 ago. 201772,1172,4571,4772,2972,29118.494
02 ago. 201772,2072,4871,8272,1572,15178.035
01 ago. 201772,2572,7971,8572,1872,18179.333
31 jul. 201772,4672,9071,9172,2572,25180.210
28 jul. 201775,7575,7571,2672,6172,61347.803
27 jul. 201774,8376,1074,8376,1076,10189.014
26 jul. 201775,6875,9374,8275,0875,08189.960
25 jul. 201775,9176,7875,4875,6875,68100.899
24 jul. 201777,2077,2575,3675,9175,91134.883
21 jul. 201778,4378,6776,5377,1177,11143.250
20 jul. 201779,0079,3078,3278,7678,76156.537
19 jul. 201777,8778,9477,6078,9478,94170.487
18 jul. 201777,7578,3777,1177,5677,56413.771
17 jul. 201777,5678,0377,2977,8477,84144.015
14 jul. 201777,0577,5476,6477,3877,38118.026
13 jul. 201777,1977,2876,5776,8476,84136.530
12 jul. 201775,0077,0074,5776,9876,98257.091
11 jul. 201775,5576,2474,5374,5674,56364.591
10 jul. 201775,5475,8574,9075,3675,36139.522
07 jul. 201774,2075,5674,1075,3175,31199.040
06 jul. 201775,8075,8073,4073,9273,92319.640
05 jul. 201775,3976,5975,1575,6775,67196.568
04 jul. 201776,3676,5475,3975,6075,60228.621
03 jul. 201777,3877,7476,0176,9076,90246.421
30 jun. 201777,3178,1076,2577,0677,06203.159
29 jun. 201780,0080,2176,5177,2377,23282.358
29 jun. 20172.875 Dividendo
28 jun. 201782,1682,7380,7881,4578,57214.586
27 jun. 201783,7184,2582,1482,3279,41184.633
26 jun. 201784,2784,3683,3583,4780,52165.320
23 jun. 201784,5084,7383,8383,9981,0386.968
22 jun. 201784,6584,8884,1084,5281,54119.385
21 jun. 201784,3385,2983,8184,6481,65160.356
20 jun. 201784,9184,9884,2884,4381,45212.803
19 jun. 201784,4084,8084,0684,5381,55112.458
16 jun. 201784,0584,5083,7683,7780,81241.428
15 jun. 201784,3284,3282,7483,8880,92255.603
14 jun. 201784,5185,1484,1684,2881,31175.809
13 jun. 201784,3284,7483,7983,9881,02146.379
12 jun. 201785,2985,3983,7584,2081,23133.757
09 jun. 201785,4385,8084,7585,2782,26204.863
08 jun. 201785,8485,9084,2585,0482,04172.221
07 jun. 201785,6586,0084,7085,3182,30132.136
06 jun. 201784,4286,0083,8085,8782,84196.069
05 jun. 201783,7084,6383,6284,5781,5898.192
02 jun. 201785,0285,7783,5183,9080,94180.272
01 jun. 201785,1585,2083,8184,8981,89147.659
31 may. 201784,7885,7884,1085,3682,35226.012
30 may. 201783,2484,7482,8584,7481,75196.100
29 may. 201782,9583,6982,8283,5380,5888.934
26 may. 201783,3983,4082,5083,4080,46121.545
25 may. 201782,3683,4082,2483,4080,46137.601
24 may. 201782,4082,5981,7382,1679,26163.949
23 may. 201781,2782,4781,1082,4579,54133.721
22 may. 201781,4081,9280,9781,3678,49164.760
19 may. 201780,0381,7180,0381,4878,60231.663
18 may. 201779,8880,1678,9080,1177,28209.211
17 may. 201781,1981,7179,6179,6576,84158.620
16 may. 201781,5481,9081,1581,3878,51488.259
15 may. 201781,3581,7081,0281,3378,46199.329
12 may. 201779,2181,2378,9880,9778,11168.651
11 may. 201780,0880,3078,6578,7075,92169.228
10 may. 201780,2080,3979,4680,0877,25156.368
09 may. 201779,7780,6379,5180,4677,62191.141
08 may. 201780,0080,1078,8279,7476,93179.303
05 may. 201779,0979,8878,7879,6176,80606.418
04 may. 201779,0079,6278,8479,4576,65225.525
03 may. 201777,5578,8976,7878,8376,05323.034
02 may. 201775,7477,5575,3277,5574,81221.359
28 abr. 201774,2075,8074,1175,7473,07406.992
27 abr. 201773,7574,3473,5174,0971,47157.291
26 abr. 201774,5974,5973,7774,0071,39112.827
25 abr. 201774,6074,6074,0074,5071,87127.575
24 abr. 201774,5174,9473,8774,4571,82179.637
21 abr. 201772,8573,2672,1572,7870,21143.098
20 abr. 201773,5473,8972,6472,8270,25177.105
19 abr. 201772,8773,6372,3573,6371,03504.311
18 abr. 201774,7775,2072,3772,9570,38218.996
13 abr. 201774,8074,8074,0274,7772,13108.073
12 abr. 201775,2875,2874,6174,6171,98226.291
11 abr. 201774,7475,2374,4274,8872,24414.315
10 abr. 201775,3175,4374,9574,9572,30104.998
07 abr. 201775,2775,4075,0275,2772,61240.691
06 abr. 201775,0075,5074,6875,2872,62251.362
05 abr. 201775,2375,4574,9275,4372,77521.643
04 abr. 201775,0075,1674,6875,0072,35210.115
03 abr. 201775,4875,9074,9374,9372,29200.208
31 mar. 201774,5075,2374,4675,1372,48154.601
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Yahoo ahora forma parte de "Oath" y es miembro de la familia de empresas Verizon. A partir del 15 de septiembre de 2017, tenemos intención de compartir información de los usuarios con este nuevo miembro de nuestra familia. Más información.