Mercados españoles cerrados en 48 mins

Corporación Acciona Energías Renovables, S.A. (ANE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,350,00 (0,00%)
A partir del 04:27PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202419,3419,5019,1819,3519,35285.691
22 abr 202419,8219,8719,1419,3519,35338.373
19 abr 202420,1020,1419,3119,5319,531.070.228
18 abr 202420,0220,1419,8720,0220,02440.419
17 abr 202419,8920,1819,5819,9619,96426.327
16 abr 202419,3220,0219,2219,9519,95386.340
15 abr 202419,8820,0419,5119,5619,56446.851
12 abr 202420,0220,4619,9020,1220,12333.340
11 abr 202419,6620,2819,4819,8319,83599.316
10 abr 202420,0220,0819,0019,3619,36424.239
09 abr 202419,7320,2819,5819,9019,90378.229
08 abr 202419,6019,9919,4519,8519,85546.706
05 abr 202420,2820,4219,5219,5419,54461.673
04 abr 202420,3620,5020,0420,5020,50306.132
03 abr 202419,9820,2819,7520,2020,20341.842
02 abr 202420,0820,6219,7020,0020,00605.883
28 mar 202420,6620,6620,0220,1820,18602.146
27 mar 202419,4820,7219,2220,3620,36724.548
26 mar 202419,7019,7819,4319,5419,54296.365
25 mar 202419,9819,9919,6119,6819,68368.922
22 mar 202419,4820,1819,3820,0020,00452.351
21 mar 202420,0020,1619,4719,5519,55473.845
20 mar 202420,0020,0019,5319,6919,69389.045
19 mar 202420,0020,2019,4219,9519,95650.436
18 mar 202420,2020,2019,9020,0820,08467.758
15 mar 202420,4020,5820,0620,3220,32745.873
14 mar 202420,2620,9620,2620,5420,54926.811
13 mar 202420,2820,7020,1820,1820,18478.833
12 mar 202421,1621,1620,1020,3620,36758.755
11 mar 202420,7621,2820,2620,8820,88620.809
08 mar 202421,7021,7020,7620,8220,82651.944
07 mar 202421,2221,9421,2021,6821,68587.058
06 mar 202420,8821,5820,8421,2221,22534.546
05 mar 202420,3021,1820,1621,0621,06632.710
04 mar 202419,7020,5219,6920,3420,34978.308
01 mar 202418,8520,8418,4919,7919,791.595.870
29 feb 202419,5220,1619,1019,1019,1012.986.641
28 feb 202420,1220,1219,2519,5619,56636.357
27 feb 202419,5120,1419,2319,9719,97549.666
26 feb 202419,6319,7819,2319,6919,69438.371
23 feb 202420,1220,3019,5719,7819,78371.319
22 feb 202420,7420,8220,0020,2820,28367.107
21 feb 202420,6020,9620,4220,6020,60275.715
20 feb 202420,8021,0020,3820,8420,84453.895
19 feb 202421,0021,2220,8020,9020,90191.430
16 feb 202421,5221,5221,0421,1421,14339.061
15 feb 202421,1421,6820,9021,5021,50448.694
14 feb 202421,4621,6821,1221,1221,12529.391
13 feb 202422,1422,5021,5021,5021,50384.446
12 feb 202421,5822,2821,5222,1422,14352.020
09 feb 202422,2022,2021,4421,5821,58844.157
08 feb 202423,2223,4022,4422,4422,44571.221
07 feb 202423,2823,5223,2223,3423,34395.827
06 feb 202423,4023,4622,6423,2623,26599.888
05 feb 202423,6224,4223,6023,6223,62389.426
02 feb 202423,7224,3223,6623,6823,68382.402
01 feb 202423,5024,2823,3023,7223,72423.354
31 ene 202423,5824,2823,5224,1024,10475.845
30 ene 202424,2824,3023,4623,6623,66447.525
29 ene 202423,9624,3223,6824,3224,32413.500
26 ene 202424,3224,4423,7824,0624,06343.497
25 ene 202424,2024,4624,0424,1424,14221.731
24 ene 202424,4824,7424,1224,2024,20325.183
23 ene 202423,5824,3823,3224,3224,32413.614
22 ene 202423,4623,6623,1423,5423,54334.259
19 ene 202423,7023,7623,1623,4023,40433.000
18 ene 202423,0423,9622,7423,6823,68540.309
17 ene 202423,6823,6823,0423,0823,08509.727
16 ene 202424,6224,6223,8624,1624,16462.453
15 ene 202424,8425,0824,7024,8424,84287.725
12 ene 202425,7225,7625,1625,4025,40302.676
11 ene 202425,8226,1425,2425,5225,52397.415
10 ene 202425,3225,6425,0825,6425,64353.439
09 ene 202425,6025,6824,8025,3225,32296.595
08 ene 202426,0826,2425,5625,7225,72475.019
05 ene 202425,9026,2625,4426,1826,18275.537
04 ene 202426,3826,5825,7025,9625,96684.175
03 ene 202427,2027,2226,2026,2826,28424.511
02 ene 202427,9628,1227,0227,1827,18301.079
29 dic 202328,2628,5027,9628,0828,08116.311
28 dic 202328,4428,5028,1228,2428,24139.335
27 dic 202328,0228,4227,9228,3428,34140.247
22 dic 202328,0428,0827,4427,7427,74186.248
21 dic 202327,7028,2627,5227,8827,88496.880
20 dic 202327,9628,3227,8427,9827,98305.708
19 dic 202327,9028,1827,5227,8827,88337.181
18 dic 202328,3228,5227,7827,8627,86350.158
15 dic 202328,1028,9028,0028,6828,681.079.655
14 dic 202327,4428,3627,3428,0028,00491.183
13 dic 202326,2026,5826,0226,0226,02248.305
12 dic 202327,0027,0426,1626,1626,16319.598
11 dic 202328,0428,1026,8226,8826,88305.485
08 dic 202328,0428,7828,0428,2228,22243.641
07 dic 202327,5828,3027,5828,1228,12286.916
06 dic 202327,4027,8027,2227,8027,80241.873
05 dic 202327,7227,7827,2027,3827,38529.830
04 dic 202327,5428,0027,5427,8427,84340.665
01 dic 202327,2627,3626,9427,2627,26162.843
30 nov 202326,9427,2426,8027,2427,241.408.851
29 nov 202326,2227,1026,2226,7426,74369.077
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...