Mercados españoles abiertos en 4 hrs 4 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,33-0,27 (-1,45%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202418,5018,7518,2718,3318,33322.735
22 jul 202419,1019,1518,6018,6018,60238.190
19 jul 202418,8019,0218,6218,8718,87388.622
18 jul 202419,0819,1918,8719,0019,00466.041
17 jul 202418,6519,1618,5819,0119,01609.983
16 jul 202418,6118,7118,3618,5418,54436.379
15 jul 202419,4519,4518,6618,7018,70365.769
12 jul 202419,5719,6319,2619,4519,45235.442
11 jul 202419,1019,7218,9319,5219,52288.685
10 jul 202418,6619,0518,6018,9518,95205.205
09 jul 202418,7819,1718,5518,5518,55208.205
08 jul 202418,8319,1118,6918,8018,80295.544
05 jul 202418,9419,3518,6018,9218,92529.849
04 jul 202419,0819,2018,9519,0719,07253.769
03 jul 202419,1719,3618,7019,0719,07491.224
02 jul 202419,5019,6519,0519,0919,09314.709
01 jul 202419,6119,9719,5119,6319,63289.529
28 jun 202419,5019,6619,1819,2319,23280.704
27 jun 202419,5619,8018,9519,4419,44338.639
26 jun 202419,9920,1619,5219,5819,58266.844
25 jun 202420,4820,4819,9619,9819,98234.698
24 jun 202419,8020,2619,6520,1820,18804.373
21 jun 202420,2420,2419,7019,7219,72567.150
20 jun 202419,8720,1819,7220,1820,18316.898
19 jun 202420,5220,5219,8119,9219,92303.658
18 jun 202420,1020,3819,8420,2420,24476.578
18 jun 20240.487192 Dividendo
17 jun 202421,2421,2420,3820,5420,05401.012
14 jun 202420,7021,1620,2420,8620,37599.440
13 jun 202420,8221,1420,6220,6220,131.270.049
12 jun 202420,7221,5420,5021,0420,54304.630
11 jun 202421,2021,3020,6820,6820,19732.364
10 jun 202421,0821,2620,9021,0620,56301.172
07 jun 202421,9821,9821,0821,2820,78323.017
06 jun 202422,2222,2221,4021,6221,11303.153
05 jun 202422,0022,2421,9222,0621,54320.843
04 jun 202421,8022,1021,7421,9621,44390.870
03 jun 202421,8422,1021,4021,8821,36428.607
31 may 202421,6221,8821,3021,4020,89567.488
30 may 202420,4821,5620,4821,4820,97902.844
29 may 202421,2221,3420,3220,4819,99610.487
28 may 202422,0822,3821,4021,4020,89583.754
27 may 202421,0222,2821,0222,0421,52511.508
24 may 202421,0021,4020,4021,1220,62829.563
23 may 202422,5022,6222,1022,3021,77460.395
22 may 202421,3222,7821,1022,4621,93664.337
21 may 202421,7021,7021,3221,4420,93297.052
20 may 202422,1022,3221,7021,7421,22270.073
17 may 202422,3622,3621,9421,9421,42293.738
16 may 202422,3422,5021,9022,2621,73332.492
15 may 202422,0022,8221,9422,3221,79455.713
14 may 202421,5422,2821,5422,1021,581.350.347
13 may 202421,9021,9221,4021,6821,17305.943
10 may 202421,2021,9621,2021,8221,30518.321
09 may 202420,7021,3020,4821,2220,72340.275
08 may 202420,7020,8220,3620,7020,21276.507
07 may 202420,0420,7220,0420,6820,19298.598
06 may 202420,2620,3619,8020,0219,55310.687
03 may 202419,7820,8219,7020,2019,72571.506
02 may 202418,9619,8618,9619,6219,15545.314
30 abr 202419,5619,6718,9319,0618,61434.395
29 abr 202419,4519,7319,2419,6219,15347.510
26 abr 202418,8719,7518,8719,2718,81575.474
25 abr 202418,8118,9618,5218,7618,32393.712
24 abr 202419,3119,3918,8218,9418,49403.476
23 abr 202419,3419,5019,1819,3918,93427.883
22 abr 202419,8219,8719,1419,3518,89338.373
19 abr 202420,1020,1419,3119,5319,071.070.228
18 abr 202420,0220,1419,8720,0219,55440.419
17 abr 202419,8920,1819,5819,9619,49426.327
16 abr 202419,3220,0219,2219,9519,48386.340
15 abr 202419,8820,0419,5119,5619,10446.851
12 abr 202420,0220,4619,9020,1219,64333.340
11 abr 202419,6620,2819,4819,8319,36599.316
10 abr 202420,0220,0819,0019,3618,90424.239
09 abr 202419,7320,2819,5819,9019,43378.229
08 abr 202419,6019,9919,4519,8519,38546.706
05 abr 202420,2820,4219,5219,5419,08461.673
04 abr 202420,3620,5020,0420,5020,01306.132
03 abr 202419,9820,2819,7520,2019,72341.842
02 abr 202420,0820,6219,7020,0019,53605.883
28 mar 202420,6620,6620,0220,1819,70602.146
27 mar 202419,4820,7219,2220,3619,88724.548
26 mar 202419,7019,7819,4319,5419,08296.365
25 mar 202419,9819,9919,6119,6819,21368.922
22 mar 202419,4820,1819,3820,0019,53452.351
21 mar 202420,0020,1619,4719,5519,09473.845
20 mar 202420,0020,0019,5319,6919,22389.045
19 mar 202420,0020,2019,4219,9519,48650.436
18 mar 202420,2020,2019,9020,0819,60467.758
15 mar 202420,4020,5820,0620,3219,84745.873
14 mar 202420,2620,9620,2620,5420,05926.811
13 mar 202420,2820,7020,1820,1819,70478.833
12 mar 202421,1621,1620,1020,3619,88758.755
11 mar 202420,7621,2820,2620,8820,38620.809
08 mar 202421,7021,7020,7620,8220,33651.944
07 mar 202421,2221,9421,2021,6821,17587.058
06 mar 202420,8821,5820,8421,2220,72534.546
05 mar 202420,3021,1820,1621,0620,56632.710
04 mar 202419,7020,5219,6920,3419,86978.308
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...