Mercados españoles cerrados en 5 hrs 23 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,20-0,10 (-0,38%)
A partir del 11:47AM CEST. Mercado abierto.
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 202326,5426,7026,1426,2026,2095.246
20 sept 202326,0626,4425,9426,3026,30259.852
19 sept 202326,0226,2225,8625,8825,88323.077
18 sept 202326,3426,4425,8825,9225,92233.515
15 sept 202326,7826,8226,3226,4826,481.120.158
14 sept 202326,2226,6426,1626,6426,64258.908
13 sept 202326,2226,4826,0226,3626,36261.055
12 sept 202326,8426,9226,3226,3426,34270.764
11 sept 202326,7626,8426,3826,7826,78270.099
08 sept 202326,1026,7226,0826,5426,54341.880
07 sept 202325,9426,0825,6625,8625,86364.738
06 sept 202325,7626,0224,8425,9825,98337.773
05 sept 202326,0626,2825,8825,8825,88297.352
04 sept 202326,9027,0026,0826,1226,12338.507
01 sept 202327,4027,5026,7826,9426,94290.053
31 ago 202327,2427,5827,1627,4427,44818.726
30 ago 202327,9427,9627,0627,2027,20506.218
29 ago 202326,4028,1626,0627,9227,92743.148
28 ago 202326,0426,2426,0426,1826,1822.486
25 ago 202325,7826,1625,6226,0226,02216.112
24 ago 202325,9426,1025,7625,8825,88335.922
23 ago 202325,7626,3825,7225,7825,78214.330
22 ago 202325,1425,7625,1425,6225,62286.717
21 ago 202325,5425,5825,1425,1425,14331.136
18 ago 202325,2425,8225,1025,5625,56289.749
17 ago 202326,0826,0825,2225,2225,22284.604
16 ago 202326,2626,5426,1626,1826,18181.396
15 ago 202326,8426,8426,1426,2826,28175.425
14 ago 202327,3627,3626,7826,9026,90228.219
11 ago 202327,8828,0227,3027,3627,36207.744
10 ago 202327,3427,7627,2827,6427,64219.694
09 ago 202327,6427,6427,0627,2427,24180.135
08 ago 202327,2827,6027,2227,2227,22211.345
07 ago 202327,6027,7827,2627,3827,38165.858
04 ago 202327,6627,8627,4827,7427,74212.329
03 ago 202327,6227,8027,2627,6427,64179.745
02 ago 202328,1228,2227,7027,7027,70264.705
01 ago 202328,6828,7428,2628,3028,30222.526
31 jul 202328,3429,0228,3028,6228,62291.836
28 jul 202328,9829,7828,6228,8028,80337.343
27 jul 202330,0030,0029,1429,1429,14238.923
26 jul 202329,0029,9628,9029,8429,84305.912
25 jul 202328,9229,1628,4629,1629,16323.073
24 jul 202328,4429,2428,4429,0029,00243.081
21 jul 202328,8629,1028,7028,9228,92451.620
20 jul 202329,3229,6028,9829,0429,04259.859
19 jul 202329,3430,1429,3229,3229,32425.046
18 jul 202329,3429,4029,1429,3029,30264.028
17 jul 202328,9629,2628,9029,1629,16238.587
14 jul 202328,7429,0628,6828,9228,92248.050
13 jul 202328,5228,8628,4828,7628,76280.177
12 jul 202328,4228,4627,8228,3028,30302.414
11 jul 202327,8028,4227,8028,3628,36277.274
10 jul 202327,7427,9027,5227,6227,62237.747
07 jul 202327,6028,0627,1428,0228,02358.408
06 jul 202328,0028,4027,7027,7227,72447.892
05 jul 202329,3429,3428,1028,1228,12372.000
04 jul 202329,8029,8029,2229,3429,34281.223
03 jul 202328,9230,3628,7429,7429,74433.942
30 jun 202330,9431,1030,2630,6230,62497.298
29 jun 202331,0031,1630,6630,9430,94171.080
28 jun 202331,0431,1430,7231,0631,06260.413
27 jun 202330,9231,2230,7831,1031,10292.992
26 jun 202329,8830,8629,8430,7830,78378.637
23 jun 202330,8030,8029,9629,9629,96228.953
22 jun 202331,4431,4830,8231,0631,06230.309
21 jun 202332,1232,1231,6231,6231,62202.642
20 jun 202331,5632,2631,5632,0832,08228.283
19 jun 202331,8431,9431,5631,6231,62305.397
16 jun 202331,8032,3231,8032,0232,02540.892
15 jun 202331,4631,9631,3231,8031,80305.681
14 jun 202331,6031,8431,4431,5231,52287.874
13 jun 202331,8031,8831,4431,6831,68462.383
13 jun 20230.700256 Dividendo
12 jun 202332,2832,9232,2632,3431,64361.361
09 jun 202331,5432,3631,4632,2431,54253.151
08 jun 202331,3431,7231,1231,5430,86267.866
07 jun 202331,7432,0631,4031,4430,76291.000
06 jun 202332,0032,0631,6432,0231,33203.385
05 jun 202332,0232,2231,7632,1231,42220.506
02 jun 202331,5431,9831,4831,9631,27267.398
01 jun 202331,7031,7030,9031,4030,72291.141
31 may 202331,4031,4430,5431,1230,452.550.984
30 may 202331,6231,7231,2231,3030,62481.485
29 may 202331,3031,8430,8631,6230,94141.595
26 may 202331,7231,7231,0431,3030,62278.434
25 may 202332,1632,3631,5031,5030,82374.365
24 may 202331,6232,2031,4032,1231,42322.578
23 may 202331,8032,0031,4631,7231,03270.668
22 may 202331,1431,8031,1431,7631,07437.265
19 may 202330,9831,2830,7431,1230,45246.750
18 may 202331,3231,3630,7630,8630,19243.991
17 may 202331,9031,9231,1031,1030,43310.773
16 may 202332,2832,7232,0632,1031,40326.858
15 may 202332,1032,7432,0832,4631,76186.791
12 may 202333,1033,3631,6632,1031,40331.923
11 may 202333,5033,9033,4433,6232,89297.512
10 may 202333,1833,8032,9633,6032,87371.474
09 may 202333,0833,0832,6832,9032,19384.124
08 may 202332,8233,2032,6033,1232,40246.572
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...