Mercados españoles cerrados en 6 hrs 57 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,72+0,30 (+0,87%)
A partir del 10:17AM CEST. Mercado abierto.
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202334,6434,8634,3634,7234,7226.980
24 mar 202334,8834,8834,2434,4234,42268.902
23 mar 202335,2635,2634,4434,9834,98281.074
22 mar 202335,3035,3034,3434,6234,62239.274
21 mar 202335,0035,3034,8435,2035,20169.191
20 mar 202333,9235,0233,7234,9234,92327.669
17 mar 202335,1435,3233,9634,1434,14734.852
16 mar 202334,8835,2834,6435,1235,12281.958
15 mar 202335,2835,5234,5634,6034,60360.122
14 mar 202334,4035,5034,3635,2035,20391.933
13 mar 202334,3234,6033,6634,4634,46365.623
10 mar 202334,4234,7834,0434,3034,30260.610
09 mar 202334,9834,9834,2634,6634,66200.383
08 mar 202334,6234,8634,2434,8234,82256.358
07 mar 202333,8834,9033,8434,6434,64469.997
06 mar 202335,2435,2433,7233,8033,80427.604
03 mar 202335,1635,3234,7434,9834,98298.606
02 mar 202335,5235,7634,6434,9634,96327.876
01 mar 202336,2836,4435,5035,6835,68421.516
28 feb 202336,5636,9834,6236,6236,622.347.223
27 feb 202336,2036,5236,0236,1236,12255.476
24 feb 202336,5237,0236,2436,3036,30265.130
23 feb 202336,9036,9236,1636,4236,42280.111
22 feb 202337,3037,3236,4636,7036,70274.648
21 feb 202337,3837,9037,1237,4037,40240.198
20 feb 202338,2438,5037,8837,8837,88159.872
17 feb 202337,1038,3837,0038,0038,00388.213
16 feb 202337,4637,7037,0637,3037,30295.951
15 feb 202337,2637,5237,0637,3637,36159.407
14 feb 202337,8037,9637,2237,2637,26195.948
13 feb 202337,5437,9237,1837,7837,78214.956
10 feb 202336,9037,6036,8837,6037,60232.707
09 feb 202337,7037,7636,9237,1237,12178.937
08 feb 202337,1237,6237,0437,4037,40271.490
07 feb 202336,8837,1236,5636,9036,90154.539
06 feb 202336,5837,0236,5836,9636,96270.469
03 feb 202337,3237,3236,1036,6236,62354.192
02 feb 202336,5237,5036,3037,4237,42421.487
01 feb 202337,4037,4836,5436,6236,62267.206
31 ene 202336,7037,6836,5637,5237,52346.944
30 ene 202337,1637,1636,3836,6836,68273.456
27 ene 202337,3037,5437,1437,2437,24470.665
26 ene 202337,6437,7637,1037,2837,28186.676
25 ene 202337,2237,6436,9437,4837,48193.980
24 ene 202337,3437,5837,0437,2637,26172.354
23 ene 202337,8038,0237,2037,6637,66257.647
20 ene 202337,9838,6837,8637,9837,98904.472
19 ene 202338,6838,7437,7838,3038,30274.083
18 ene 202338,5638,9838,4838,6838,68243.864
17 ene 202338,2238,7837,9838,7838,78295.153
16 ene 202337,9238,4837,6837,8437,84226.230
13 ene 202337,3237,9237,1637,7237,72288.254
12 ene 202337,1437,9637,0637,4437,44320.089
11 ene 202336,1437,1835,7636,9636,96364.137
10 ene 202335,2036,2035,2036,0436,04277.999
09 ene 202335,4835,9235,2435,4635,46329.620
06 ene 202334,7035,4434,5835,3035,30249.864
05 ene 202335,2435,5034,5634,6634,66340.635
04 ene 202335,9035,9635,2435,2435,24292.043
03 ene 202336,1236,6435,6235,7435,74268.423
02 ene 202336,3636,3635,4835,9835,98179.917
30 dic 202236,1236,3235,9036,1436,14199.624
29 dic 202236,3636,6035,5236,2436,24174.102
28 dic 202235,9436,1035,6035,7435,74170.319
27 dic 202236,3836,6035,9435,9635,96119.032
23 dic 202237,1837,1836,0236,2436,24199.662
22 dic 202237,3437,4836,8036,8236,82206.712
21 dic 202236,8037,3636,8037,2237,22250.765
20 dic 202236,9837,1436,5636,6236,62238.239
19 dic 202236,8837,3436,6837,2637,26145.538
16 dic 202236,9837,3436,4836,8036,80430.497
15 dic 202237,4237,6636,8237,0237,02330.567
14 dic 202237,0037,4636,8437,4237,42300.722
13 dic 202237,2837,7236,0237,0437,04378.800
12 dic 202236,3237,5036,3237,2237,22295.558
09 dic 202236,4436,5435,9636,4636,46238.768
08 dic 202237,3437,3636,4036,4236,42349.175
07 dic 202237,2037,6237,0637,3637,36189.791
06 dic 202237,3037,5837,1437,3237,32199.576
05 dic 202237,0637,3636,8237,2837,28299.737
02 dic 202237,2037,6636,8037,1837,18340.966
01 dic 202238,1438,5637,7837,9437,94390.256
30 nov 202236,0837,8636,0837,8637,866.577.150
29 nov 202236,3236,6435,3435,7235,72375.842
28 nov 202237,9037,9636,9637,0237,02258.805
25 nov 202237,8438,0437,5637,7837,78200.161
24 nov 202237,7638,2237,7637,9837,98161.032
23 nov 202237,6837,9237,0237,7637,76231.453
22 nov 202237,3437,7837,2237,4637,46275.939
21 nov 202237,9238,0637,1037,2237,22292.002
18 nov 202238,6838,7437,3838,0038,00285.199
17 nov 202238,4438,7037,9438,3638,36218.463
16 nov 202239,4239,5838,3238,4438,44218.906
15 nov 202238,9039,4038,2238,9038,90309.422
14 nov 202239,1839,3438,2438,5038,50310.273
11 nov 202241,5041,6838,5839,2439,24329.075
10 nov 202240,0441,4639,2641,2441,24542.602
09 nov 202239,7240,2839,3839,5039,50640.854
08 nov 202239,2040,2838,5239,9639,96164.194
07 nov 202239,4640,5439,4639,9239,92126.678
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...