Mercados españoles abiertos en 5 hrs 59 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,78-0,20 (-0,53%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 nov 202241,1441,3039,6639,9039,90225.343
03 nov 202240,7441,0040,2840,9240,92201.198
02 nov 202240,5640,9640,0040,8240,82201.506
01 nov 202240,0640,9840,0640,4840,48161.955
31 oct 202239,1439,8839,1439,7639,76147.756
28 oct 202239,3039,5038,9239,4439,44198.970
27 oct 202238,8239,5638,3439,3239,32173.056
26 oct 202237,9638,9237,6838,8838,88219.674
25 oct 202237,1038,1437,1037,9237,92166.571
24 oct 202236,4637,7836,4037,1837,18176.052
21 oct 202236,5036,6436,0836,3036,30492.981
20 oct 202236,7636,7836,2236,7636,76187.925
19 oct 202237,0837,0836,2036,7036,70190.867
18 oct 202237,3237,3236,1837,0037,00284.445
17 oct 202236,7837,2036,1837,1637,16282.236
14 oct 202237,7638,1836,3036,4836,48411.915
13 oct 202236,7636,7635,8036,7036,70334.200
12 oct 202238,6238,6236,3836,8636,86341.429
11 oct 202239,1839,4837,8238,6638,66218.766
10 oct 202238,8239,4438,1439,3839,38217.889
07 oct 202240,0040,6039,4439,8239,82190.996
06 oct 202240,0440,1639,4839,9639,96200.770
05 oct 202239,8440,4039,3839,8239,82240.531
04 oct 202239,7640,3039,5040,1440,14273.026
03 oct 202238,0039,2437,9438,9838,98195.909
30 sept 202239,0239,0638,2038,3638,36371.860
29 sept 202239,3639,6637,9038,2638,26228.538
28 sept 202239,2439,7438,6439,3439,34305.612
27 sept 202238,7439,7038,5839,3039,30363.665
26 sept 202239,8439,8438,0238,5638,56228.230
23 sept 202239,4039,7438,0239,3839,38474.404
22 sept 202241,2241,2240,0040,1840,18196.592
21 sept 202240,3641,5440,1241,5441,54189.514
20 sept 202240,3441,3840,3240,4240,42262.384
19 sept 202241,8642,3440,2841,2241,22189.963
16 sept 202241,9842,4041,3041,9641,96921.337
15 sept 202241,3042,0441,2641,6241,62185.478
14 sept 202241,0242,0040,9041,5441,54227.786
13 sept 202241,6042,2241,1641,3241,32254.714
12 sept 202242,3242,3440,9441,5041,50269.587
09 sept 202242,5043,0441,4442,1842,18246.875
08 sept 202242,1442,7041,4642,6642,66391.404
07 sept 202239,6842,2039,4041,5641,56314.756
06 sept 202239,3440,4639,3439,8239,82163.210
05 sept 202239,3040,3638,8040,0040,00207.838
02 sept 202242,2442,2439,9240,5240,52220.459
01 sept 202241,6042,6641,2841,8041,80289.784
31 ago 202242,7242,7241,3641,4441,44234.558
30 ago 202241,7442,8041,5041,6241,62201.908
29 ago 202243,1243,1241,9442,0842,08161.949
26 ago 202244,1644,2043,4043,5043,50213.361
25 ago 202243,2843,9843,2843,4843,48211.000
24 ago 202242,7043,6242,3443,2043,20204.072
23 ago 202242,5042,7642,2242,4442,44117.998
22 ago 202242,0042,9441,8042,8842,88128.051
19 ago 202242,7042,8042,2842,4042,40119.266
18 ago 202242,5042,7042,2442,6042,60146.474
17 ago 202242,6042,6842,2842,5842,58121.392
16 ago 202242,0042,4041,6442,2442,24162.921
15 ago 202241,4642,0241,4241,6841,68198.352
12 ago 202241,2641,8840,9241,1041,10193.100
11 ago 202241,2641,8440,9241,1641,16292.253
10 ago 202241,5041,7441,3241,4641,46152.520
09 ago 202241,9241,9241,1441,4641,46202.481
08 ago 202242,0242,2241,6041,7041,70201.222
05 ago 202242,2042,2841,4441,6441,64249.227
04 ago 202242,4043,0642,0042,1642,16163.069
03 ago 202243,1643,9243,1643,6843,68171.766
02 ago 202242,7643,5442,3643,3043,30167.939
01 ago 202243,0043,4442,5842,8442,84183.887
29 jul 202242,5043,7442,0842,7442,74313.496
28 jul 202242,6042,7439,1642,3442,34423.526
27 jul 202241,3041,9240,8441,8041,80227.013
26 jul 202240,0041,3039,9240,9440,94242.653
25 jul 202239,0839,8438,9039,6839,68148.100
22 jul 202238,9639,5838,3439,4639,46178.358
21 jul 202238,2239,1838,2238,5038,50229.948
20 jul 202239,0239,3238,3238,9838,98158.915
19 jul 202239,9040,1039,0639,3239,32425.951
18 jul 202239,5040,2838,9439,8639,86175.892
15 jul 202237,7039,1237,6638,8438,84559.417
14 jul 202239,0639,3237,4037,5037,50267.216
13 jul 202239,0039,3438,7838,9838,98284.734
12 jul 202240,0040,1838,9639,3639,36155.510
11 jul 202239,6040,4239,5839,7839,78180.229
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...