ANA.MC - Acciona, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 abr. 2018 | 67,48 | 68,26 | 66,94 | 67,24 | 67,24 | 156.751 |
| 19 abr. 2018 | 66,30 | 68,00 | 66,30 | 67,18 | 67,18 | 166.829 |
| 18 abr. 2018 | 66,00 | 66,94 | 65,88 | 66,26 | 66,26 | 162.621 |
| 17 abr. 2018 | 67,20 | 67,30 | 65,40 | 65,74 | 65,74 | 292.519 |
| 16 abr. 2018 | 68,10 | 68,40 | 66,80 | 67,10 | 67,10 | 169.675 |
| 13 abr. 2018 | 66,90 | 68,14 | 66,86 | 68,00 | 68,00 | 172.988 |
| 12 abr. 2018 | 65,72 | 67,30 | 65,32 | 66,82 | 66,82 | 194.134 |
| 11 abr. 2018 | 66,30 | 67,30 | 65,62 | 65,94 | 65,94 | 262.662 |
| 10 abr. 2018 | 66,26 | 66,50 | 65,88 | 66,30 | 66,30 | 191.216 |
| 09 abr. 2018 | 66,26 | 66,90 | 65,66 | 65,84 | 65,84 | 339.599 |
| 06 abr. 2018 | 65,44 | 66,38 | 64,90 | 65,80 | 65,80 | 257.846 |
| 05 abr. 2018 | 63,36 | 65,00 | 63,06 | 64,88 | 64,88 | 274.128 |
| 04 abr. 2018 | 62,64 | 63,06 | 61,80 | 62,72 | 62,72 | 192.394 |
| 03 abr. 2018 | 61,68 | 62,86 | 61,24 | 62,54 | 62,54 | 347.354 |
| 29 mar. 2018 | 62,66 | 62,66 | 61,22 | 61,72 | 61,72 | 293.443 |
| 28 mar. 2018 | 59,66 | 62,98 | 59,66 | 62,44 | 62,44 | 457.127 |
| 27 mar. 2018 | 60,56 | 60,56 | 59,44 | 60,08 | 60,08 | 315.866 |
| 26 mar. 2018 | 60,50 | 60,50 | 59,46 | 59,82 | 59,82 | 137.641 |
| 23 mar. 2018 | 60,50 | 60,84 | 59,54 | 60,26 | 60,26 | 242.171 |
| 22 mar. 2018 | 61,94 | 62,48 | 60,58 | 61,10 | 61,10 | 212.242 |
| 21 mar. 2018 | 62,70 | 62,90 | 62,06 | 62,52 | 62,52 | 168.911 |
| 20 mar. 2018 | 63,36 | 63,84 | 61,92 | 62,54 | 62,54 | 248.813 |
| 19 mar. 2018 | 64,52 | 64,72 | 63,20 | 63,36 | 63,36 | 151.510 |
| 16 mar. 2018 | 64,94 | 65,16 | 64,36 | 64,52 | 64,52 | 165.906 |
| 15 mar. 2018 | 64,82 | 64,92 | 64,10 | 64,66 | 64,66 | 107.874 |
| 14 mar. 2018 | 64,42 | 65,02 | 64,06 | 64,38 | 64,38 | 152.138 |
| 13 mar. 2018 | 64,56 | 65,88 | 64,24 | 64,32 | 64,32 | 231.413 |
| 12 mar. 2018 | 65,26 | 65,60 | 64,04 | 64,32 | 64,32 | 156.557 |
| 09 mar. 2018 | 64,74 | 65,12 | 64,30 | 64,90 | 64,90 | 180.956 |
| 08 mar. 2018 | 65,26 | 65,70 | 64,22 | 64,66 | 64,66 | 286.125 |
| 07 mar. 2018 | 65,02 | 65,28 | 64,50 | 65,00 | 65,00 | 202.432 |
| 06 mar. 2018 | 67,02 | 67,46 | 65,10 | 65,30 | 65,30 | 258.247 |
| 05 mar. 2018 | 65,28 | 66,68 | 64,50 | 66,50 | 66,50 | 234.053 |
| 02 mar. 2018 | 66,98 | 67,40 | 65,28 | 65,80 | 65,80 | 201.741 |
| 01 mar. 2018 | 69,50 | 69,78 | 67,18 | 67,28 | 67,28 | 256.732 |
| 28 feb. 2018 | 70,20 | 70,42 | 69,40 | 69,74 | 69,74 | 204.064 |
| 27 feb. 2018 | 70,10 | 71,66 | 68,50 | 70,56 | 70,56 | 317.523 |
| 26 feb. 2018 | 68,96 | 69,58 | 68,30 | 69,40 | 69,40 | 125.548 |
| 23 feb. 2018 | 67,50 | 68,78 | 66,86 | 68,70 | 68,70 | 127.204 |
| 22 feb. 2018 | 65,70 | 67,30 | 65,54 | 67,30 | 67,30 | 198.778 |
| 21 feb. 2018 | 67,60 | 67,60 | 66,02 | 66,12 | 66,12 | 134.460 |
| 20 feb. 2018 | 67,58 | 67,80 | 67,20 | 67,56 | 67,56 | 133.952 |
| 19 feb. 2018 | 67,90 | 68,32 | 67,04 | 67,40 | 67,40 | 99.455 |
| 16 feb. 2018 | 67,28 | 68,30 | 67,22 | 67,56 | 67,56 | 142.339 |
| 15 feb. 2018 | 68,30 | 68,30 | 66,92 | 66,92 | 66,92 | 116.808 |
| 14 feb. 2018 | 68,02 | 68,40 | 67,48 | 67,72 | 67,72 | 124.420 |
| 13 feb. 2018 | 68,96 | 68,96 | 67,50 | 67,60 | 67,60 | 128.410 |
| 12 feb. 2018 | 68,12 | 69,00 | 67,68 | 68,78 | 68,78 | 170.635 |
| 09 feb. 2018 | 67,36 | 69,24 | 66,94 | 67,42 | 67,42 | 357.197 |
| 08 feb. 2018 | 68,10 | 68,10 | 66,72 | 66,88 | 66,88 | 260.974 |
| 07 feb. 2018 | 68,20 | 68,52 | 67,40 | 68,20 | 68,20 | 214.210 |
| 06 feb. 2018 | 68,00 | 68,88 | 66,50 | 67,16 | 67,16 | 280.135 |
| 05 feb. 2018 | 70,56 | 70,94 | 69,02 | 69,02 | 69,02 | 177.278 |
| 02 feb. 2018 | 72,54 | 72,60 | 70,76 | 70,80 | 70,80 | 150.968 |
| 01 feb. 2018 | 73,26 | 74,08 | 72,36 | 72,54 | 72,54 | 154.611 |
| 31 ene. 2018 | 72,30 | 73,16 | 72,12 | 72,94 | 72,94 | 160.796 |
| 30 ene. 2018 | 73,00 | 73,08 | 71,42 | 72,10 | 72,10 | 198.561 |
| 29 ene. 2018 | 74,26 | 74,58 | 73,34 | 73,40 | 73,40 | 164.534 |
| 26 ene. 2018 | 75,70 | 75,70 | 74,02 | 74,16 | 74,16 | 137.960 |
| 25 ene. 2018 | 75,56 | 76,00 | 74,94 | 75,38 | 75,38 | 121.186 |
| 24 ene. 2018 | 75,98 | 76,20 | 75,12 | 75,60 | 75,60 | 125.161 |
| 23 ene. 2018 | 75,40 | 76,06 | 75,20 | 76,00 | 76,00 | 127.753 |
| 22 ene. 2018 | 75,00 | 75,46 | 74,72 | 75,16 | 75,16 | 126.790 |
| 19 ene. 2018 | 73,88 | 74,96 | 73,52 | 74,80 | 74,80 | 118.570 |
| 18 ene. 2018 | 74,26 | 74,26 | 73,24 | 74,04 | 74,04 | 175.543 |
| 17 ene. 2018 | 74,66 | 74,76 | 73,20 | 73,96 | 73,96 | 183.666 |
| 16 ene. 2018 | 73,70 | 75,68 | 73,52 | 74,64 | 74,64 | 369.791 |
| 15 ene. 2018 | 71,22 | 73,56 | 70,92 | 73,20 | 73,20 | 211.649 |
| 12 ene. 2018 | 71,58 | 71,78 | 70,54 | 70,82 | 70,82 | 117.351 |
| 11 ene. 2018 | 70,82 | 71,60 | 70,40 | 71,28 | 71,28 | 154.734 |
| 10 ene. 2018 | 70,26 | 71,72 | 70,14 | 70,70 | 70,70 | 128.946 |
| 09 ene. 2018 | 71,16 | 71,64 | 70,00 | 70,00 | 70,00 | 117.494 |
| 08 ene. 2018 | 71,40 | 71,74 | 71,04 | 71,06 | 71,06 | 96.219 |
| 05 ene. 2018 | 70,50 | 71,44 | 70,40 | 71,14 | 71,14 | 103.654 |
| 04 ene. 2018 | 68,84 | 70,44 | 68,84 | 70,40 | 70,40 | 117.952 |
| 03 ene. 2018 | 68,50 | 69,18 | 68,30 | 68,80 | 68,80 | 76.913 |
| 02 ene. 2018 | 68,18 | 68,50 | 68,00 | 68,46 | 68,46 | 114.116 |
| 29 dic. 2017 | 68,35 | 68,50 | 68,00 | 68,04 | 68,04 | 96.188 |
| 28 dic. 2017 | 68,89 | 68,89 | 68,00 | 68,41 | 68,41 | 144.504 |
| 27 dic. 2017 | 68,94 | 69,36 | 68,50 | 69,03 | 69,03 | 90.274 |
| 22 dic. 2017 | 69,12 | 69,74 | 68,74 | 69,00 | 69,00 | 85.522 |
| 21 dic. 2017 | 69,93 | 70,52 | 69,15 | 70,49 | 70,49 | 110.745 |
| 20 dic. 2017 | 69,71 | 70,08 | 68,74 | 69,91 | 69,91 | 119.244 |
| 19 dic. 2017 | 70,31 | 70,38 | 69,43 | 69,49 | 69,49 | 102.971 |
| 18 dic. 2017 | 69,04 | 70,50 | 69,00 | 70,07 | 70,07 | 223.386 |
| 15 dic. 2017 | 68,55 | 69,30 | 68,30 | 68,56 | 68,56 | 212.621 |
| 14 dic. 2017 | 68,57 | 68,87 | 68,00 | 68,54 | 68,54 | 129.571 |
| 13 dic. 2017 | 69,40 | 69,50 | 68,18 | 68,39 | 68,39 | 134.317 |
| 12 dic. 2017 | 69,29 | 69,50 | 69,03 | 69,50 | 69,50 | 108.365 |
| 11 dic. 2017 | 69,62 | 69,78 | 69,12 | 69,22 | 69,22 | 327.531 |
| 08 dic. 2017 | 69,61 | 69,90 | 69,04 | 69,30 | 69,30 | 92.093 |
| 07 dic. 2017 | 68,34 | 69,48 | 68,34 | 69,34 | 69,34 | 99.348 |
| 06 dic. 2017 | 68,40 | 68,58 | 68,00 | 68,34 | 68,34 | 175.015 |
| 05 dic. 2017 | 68,58 | 69,39 | 68,58 | 69,00 | 69,00 | 97.880 |
| 04 dic. 2017 | 68,13 | 68,81 | 67,60 | 68,46 | 68,46 | 118.309 |
| 01 dic. 2017 | 68,09 | 68,30 | 67,60 | 67,76 | 67,76 | 169.809 |
| 30 nov. 2017 | 67,88 | 68,33 | 67,76 | 68,25 | 68,25 | 193.434 |
| 29 nov. 2017 | 67,80 | 68,31 | 67,62 | 67,76 | 67,76 | 126.174 |
| 28 nov. 2017 | 68,00 | 68,00 | 67,36 | 67,48 | 67,48 | 129.392 |
| 27 nov. 2017 | 67,88 | 68,40 | 67,53 | 68,12 | 68,12 | 120.548 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
