Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.846,72 +218,24 (+0,58%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.095,05 +206,11 (+0,34%)
Corporación Acciona Energías Renovables, S.A. (ANE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 18,81 | 18,96 | 18,52 | 18,76 | 18,76 | 393.712 |
| 24 abr 2024 | 19,31 | 19,39 | 18,82 | 18,94 | 18,94 | 403.476 |
| 23 abr 2024 | 19,34 | 19,50 | 19,18 | 19,39 | 19,39 | 427.883 |
| 22 abr 2024 | 19,82 | 19,87 | 19,14 | 19,35 | 19,35 | 338.373 |
| 19 abr 2024 | 20,10 | 20,14 | 19,31 | 19,53 | 19,53 | 1.070.228 |
| 18 abr 2024 | 20,02 | 20,14 | 19,87 | 20,02 | 20,02 | 440.419 |
| 17 abr 2024 | 19,89 | 20,18 | 19,58 | 19,96 | 19,96 | 426.327 |
| 16 abr 2024 | 19,32 | 20,02 | 19,22 | 19,95 | 19,95 | 386.340 |
| 15 abr 2024 | 19,88 | 20,04 | 19,51 | 19,56 | 19,56 | 446.851 |
| 12 abr 2024 | 20,02 | 20,46 | 19,90 | 20,12 | 20,12 | 333.340 |
| 11 abr 2024 | 19,66 | 20,28 | 19,48 | 19,83 | 19,83 | 599.316 |
| 10 abr 2024 | 20,02 | 20,08 | 19,00 | 19,36 | 19,36 | 424.239 |
| 09 abr 2024 | 19,73 | 20,28 | 19,58 | 19,90 | 19,90 | 378.229 |
| 08 abr 2024 | 19,60 | 19,99 | 19,45 | 19,85 | 19,85 | 546.706 |
| 05 abr 2024 | 20,28 | 20,42 | 19,52 | 19,54 | 19,54 | 461.673 |
| 04 abr 2024 | 20,36 | 20,50 | 20,04 | 20,50 | 20,50 | 306.132 |
| 03 abr 2024 | 19,98 | 20,28 | 19,75 | 20,20 | 20,20 | 341.842 |
| 02 abr 2024 | 20,08 | 20,62 | 19,70 | 20,00 | 20,00 | 605.883 |
| 28 mar 2024 | 20,66 | 20,66 | 20,02 | 20,18 | 20,18 | 602.146 |
| 27 mar 2024 | 19,48 | 20,72 | 19,22 | 20,36 | 20,36 | 724.548 |
| 26 mar 2024 | 19,70 | 19,78 | 19,43 | 19,54 | 19,54 | 296.365 |
| 25 mar 2024 | 19,98 | 19,99 | 19,61 | 19,68 | 19,68 | 368.922 |
| 22 mar 2024 | 19,48 | 20,18 | 19,38 | 20,00 | 20,00 | 452.351 |
| 21 mar 2024 | 20,00 | 20,16 | 19,47 | 19,55 | 19,55 | 473.845 |
| 20 mar 2024 | 20,00 | 20,00 | 19,53 | 19,69 | 19,69 | 389.045 |
| 19 mar 2024 | 20,00 | 20,20 | 19,42 | 19,95 | 19,95 | 650.436 |
| 18 mar 2024 | 20,20 | 20,20 | 19,90 | 20,08 | 20,08 | 467.758 |
| 15 mar 2024 | 20,40 | 20,58 | 20,06 | 20,32 | 20,32 | 745.873 |
| 14 mar 2024 | 20,26 | 20,96 | 20,26 | 20,54 | 20,54 | 926.811 |
| 13 mar 2024 | 20,28 | 20,70 | 20,18 | 20,18 | 20,18 | 478.833 |
| 12 mar 2024 | 21,16 | 21,16 | 20,10 | 20,36 | 20,36 | 758.755 |
| 11 mar 2024 | 20,76 | 21,28 | 20,26 | 20,88 | 20,88 | 620.809 |
| 08 mar 2024 | 21,70 | 21,70 | 20,76 | 20,82 | 20,82 | 651.944 |
| 07 mar 2024 | 21,22 | 21,94 | 21,20 | 21,68 | 21,68 | 587.058 |
| 06 mar 2024 | 20,88 | 21,58 | 20,84 | 21,22 | 21,22 | 534.546 |
| 05 mar 2024 | 20,30 | 21,18 | 20,16 | 21,06 | 21,06 | 632.710 |
| 04 mar 2024 | 19,70 | 20,52 | 19,69 | 20,34 | 20,34 | 978.308 |
| 01 mar 2024 | 18,85 | 20,84 | 18,49 | 19,79 | 19,79 | 1.595.870 |
| 29 feb 2024 | 19,52 | 20,16 | 19,10 | 19,10 | 19,10 | 12.986.641 |
| 28 feb 2024 | 20,12 | 20,12 | 19,25 | 19,56 | 19,56 | 636.357 |
| 27 feb 2024 | 19,51 | 20,14 | 19,23 | 19,97 | 19,97 | 549.666 |
| 26 feb 2024 | 19,63 | 19,78 | 19,23 | 19,69 | 19,69 | 438.371 |
| 23 feb 2024 | 20,12 | 20,30 | 19,57 | 19,78 | 19,78 | 371.319 |
| 22 feb 2024 | 20,74 | 20,82 | 20,00 | 20,28 | 20,28 | 367.107 |
| 21 feb 2024 | 20,60 | 20,96 | 20,42 | 20,60 | 20,60 | 275.715 |
| 20 feb 2024 | 20,80 | 21,00 | 20,38 | 20,84 | 20,84 | 453.895 |
| 19 feb 2024 | 21,00 | 21,22 | 20,80 | 20,90 | 20,90 | 191.430 |
| 16 feb 2024 | 21,52 | 21,52 | 21,04 | 21,14 | 21,14 | 339.061 |
| 15 feb 2024 | 21,14 | 21,68 | 20,90 | 21,50 | 21,50 | 448.694 |
| 14 feb 2024 | 21,46 | 21,68 | 21,12 | 21,12 | 21,12 | 529.391 |
| 13 feb 2024 | 22,14 | 22,50 | 21,50 | 21,50 | 21,50 | 384.446 |
| 12 feb 2024 | 21,58 | 22,28 | 21,52 | 22,14 | 22,14 | 352.020 |
| 09 feb 2024 | 22,20 | 22,20 | 21,44 | 21,58 | 21,58 | 844.157 |
| 08 feb 2024 | 23,22 | 23,40 | 22,44 | 22,44 | 22,44 | 571.221 |
| 07 feb 2024 | 23,28 | 23,52 | 23,22 | 23,34 | 23,34 | 395.827 |
| 06 feb 2024 | 23,40 | 23,46 | 22,64 | 23,26 | 23,26 | 599.888 |
| 05 feb 2024 | 23,62 | 24,42 | 23,60 | 23,62 | 23,62 | 389.426 |
| 02 feb 2024 | 23,72 | 24,32 | 23,66 | 23,68 | 23,68 | 382.402 |
| 01 feb 2024 | 23,50 | 24,28 | 23,30 | 23,72 | 23,72 | 423.354 |
| 31 ene 2024 | 23,58 | 24,28 | 23,52 | 24,10 | 24,10 | 475.845 |
| 30 ene 2024 | 24,28 | 24,30 | 23,46 | 23,66 | 23,66 | 447.525 |
| 29 ene 2024 | 23,96 | 24,32 | 23,68 | 24,32 | 24,32 | 413.500 |
| 26 ene 2024 | 24,32 | 24,44 | 23,78 | 24,06 | 24,06 | 343.497 |
| 25 ene 2024 | 24,20 | 24,46 | 24,04 | 24,14 | 24,14 | 221.731 |
| 24 ene 2024 | 24,48 | 24,74 | 24,12 | 24,20 | 24,20 | 325.183 |
| 23 ene 2024 | 23,58 | 24,38 | 23,32 | 24,32 | 24,32 | 413.614 |
| 22 ene 2024 | 23,46 | 23,66 | 23,14 | 23,54 | 23,54 | 334.259 |
| 19 ene 2024 | 23,70 | 23,76 | 23,16 | 23,40 | 23,40 | 433.000 |
| 18 ene 2024 | 23,04 | 23,96 | 22,74 | 23,68 | 23,68 | 540.309 |
| 17 ene 2024 | 23,68 | 23,68 | 23,04 | 23,08 | 23,08 | 509.727 |
| 16 ene 2024 | 24,62 | 24,62 | 23,86 | 24,16 | 24,16 | 462.453 |
| 15 ene 2024 | 24,84 | 25,08 | 24,70 | 24,84 | 24,84 | 287.725 |
| 12 ene 2024 | 25,72 | 25,76 | 25,16 | 25,40 | 25,40 | 302.676 |
| 11 ene 2024 | 25,82 | 26,14 | 25,24 | 25,52 | 25,52 | 397.415 |
| 10 ene 2024 | 25,32 | 25,64 | 25,08 | 25,64 | 25,64 | 353.439 |
| 09 ene 2024 | 25,60 | 25,68 | 24,80 | 25,32 | 25,32 | 296.595 |
| 08 ene 2024 | 26,08 | 26,24 | 25,56 | 25,72 | 25,72 | 475.019 |
| 05 ene 2024 | 25,90 | 26,26 | 25,44 | 26,18 | 26,18 | 275.537 |
| 04 ene 2024 | 26,38 | 26,58 | 25,70 | 25,96 | 25,96 | 684.175 |
| 03 ene 2024 | 27,20 | 27,22 | 26,20 | 26,28 | 26,28 | 424.511 |
| 02 ene 2024 | 27,96 | 28,12 | 27,02 | 27,18 | 27,18 | 301.079 |
| 29 dic 2023 | 28,26 | 28,50 | 27,96 | 28,08 | 28,08 | 116.311 |
| 28 dic 2023 | 28,44 | 28,50 | 28,12 | 28,24 | 28,24 | 139.335 |
| 27 dic 2023 | 28,02 | 28,42 | 27,92 | 28,34 | 28,34 | 140.247 |
| 22 dic 2023 | 28,04 | 28,08 | 27,44 | 27,74 | 27,74 | 186.248 |
| 21 dic 2023 | 27,70 | 28,26 | 27,52 | 27,88 | 27,88 | 496.880 |
| 20 dic 2023 | 27,96 | 28,32 | 27,84 | 27,98 | 27,98 | 305.708 |
| 19 dic 2023 | 27,90 | 28,18 | 27,52 | 27,88 | 27,88 | 337.181 |
| 18 dic 2023 | 28,32 | 28,52 | 27,78 | 27,86 | 27,86 | 350.158 |
| 15 dic 2023 | 28,10 | 28,90 | 28,00 | 28,68 | 28,68 | 1.079.655 |
| 14 dic 2023 | 27,44 | 28,36 | 27,34 | 28,00 | 28,00 | 491.183 |
| 13 dic 2023 | 26,20 | 26,58 | 26,02 | 26,02 | 26,02 | 248.305 |
| 12 dic 2023 | 27,00 | 27,04 | 26,16 | 26,16 | 26,16 | 319.598 |
| 11 dic 2023 | 28,04 | 28,10 | 26,82 | 26,88 | 26,88 | 305.485 |
| 08 dic 2023 | 28,04 | 28,78 | 28,04 | 28,22 | 28,22 | 243.641 |
| 07 dic 2023 | 27,58 | 28,30 | 27,58 | 28,12 | 28,12 | 286.916 |
| 06 dic 2023 | 27,40 | 27,80 | 27,22 | 27,80 | 27,80 | 241.873 |
| 05 dic 2023 | 27,72 | 27,78 | 27,20 | 27,38 | 27,38 | 529.830 |
| 04 dic 2023 | 27,54 | 28,00 | 27,54 | 27,84 | 27,84 | 340.665 |
| 01 dic 2023 | 27,26 | 27,36 | 26,94 | 27,26 | 27,26 | 162.843 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.