Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
52.885,52 -609,37 (-1,14%)
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:
01 sept 2023 - 01 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 20,68 | 21,06 | 20,66 | 20,92 | 20,92 | 238.439 |
| 29 ago 2024 | 20,86 | 20,90 | 20,64 | 20,64 | 20,64 | 159.086 |
| 28 ago 2024 | 20,68 | 20,84 | 20,62 | 20,74 | 20,74 | 308.953 |
| 27 ago 2024 | 20,92 | 21,00 | 20,48 | 20,66 | 20,66 | 222.443 |
| 26 ago 2024 | 20,80 | 20,96 | 20,58 | 20,92 | 20,92 | 140.160 |
| 23 ago 2024 | 20,66 | 20,84 | 20,52 | 20,78 | 20,78 | 240.094 |
| 22 ago 2024 | 20,58 | 20,84 | 20,56 | 20,58 | 20,58 | 205.357 |
| 21 ago 2024 | 20,84 | 21,00 | 20,72 | 20,74 | 20,74 | 358.056 |
| 20 ago 2024 | 20,68 | 20,88 | 20,52 | 20,88 | 20,88 | 255.774 |
| 19 ago 2024 | 20,36 | 20,64 | 20,36 | 20,56 | 20,56 | 570.827 |
| 16 ago 2024 | 20,30 | 20,44 | 20,20 | 20,36 | 20,36 | 241.249 |
| 15 ago 2024 | 20,00 | 20,40 | 20,00 | 20,26 | 20,26 | 826.908 |
| 14 ago 2024 | 20,54 | 20,56 | 20,08 | 20,26 | 20,26 | 246.319 |
| 13 ago 2024 | 20,00 | 20,62 | 20,00 | 20,52 | 20,52 | 449.952 |
| 12 ago 2024 | 20,20 | 20,48 | 20,08 | 20,14 | 20,14 | 210.756 |
| 09 ago 2024 | 20,14 | 20,34 | 19,99 | 20,20 | 20,20 | 299.397 |
| 08 ago 2024 | 19,86 | 20,08 | 19,73 | 20,08 | 20,08 | 223.895 |
| 07 ago 2024 | 19,50 | 20,14 | 19,50 | 20,06 | 20,06 | 419.559 |
| 06 ago 2024 | 19,39 | 20,08 | 19,35 | 19,50 | 19,50 | 2.198.087 |
| 05 ago 2024 | 19,85 | 19,94 | 19,34 | 19,38 | 19,38 | 581.271 |
| 02 ago 2024 | 19,62 | 20,08 | 19,60 | 19,94 | 19,94 | 360.749 |
| 01 ago 2024 | 19,30 | 20,12 | 19,30 | 19,74 | 19,74 | 606.979 |
| 31 jul 2024 | 19,22 | 19,80 | 19,18 | 19,45 | 19,45 | 593.178 |
| 30 jul 2024 | 18,90 | 20,00 | 18,83 | 18,97 | 18,97 | 705.915 |
| 29 jul 2024 | 19,10 | 19,25 | 18,88 | 18,94 | 18,94 | 311.658 |
| 26 jul 2024 | 18,21 | 18,98 | 18,21 | 18,90 | 18,90 | 655.240 |
| 25 jul 2024 | 18,31 | 18,53 | 18,11 | 18,40 | 18,40 | 334.589 |
| 24 jul 2024 | 18,26 | 18,61 | 18,23 | 18,41 | 18,41 | 239.606 |
| 23 jul 2024 | 18,50 | 18,75 | 18,27 | 18,33 | 18,33 | 322.735 |
| 22 jul 2024 | 19,10 | 19,15 | 18,60 | 18,60 | 18,60 | 238.190 |
| 19 jul 2024 | 18,80 | 19,02 | 18,62 | 18,87 | 18,87 | 388.622 |
| 18 jul 2024 | 19,08 | 19,19 | 18,87 | 19,00 | 19,00 | 466.041 |
| 17 jul 2024 | 18,65 | 19,16 | 18,58 | 19,01 | 19,01 | 609.983 |
| 16 jul 2024 | 18,61 | 18,71 | 18,36 | 18,54 | 18,54 | 436.379 |
| 15 jul 2024 | 19,45 | 19,45 | 18,66 | 18,70 | 18,70 | 365.769 |
| 12 jul 2024 | 19,57 | 19,63 | 19,26 | 19,45 | 19,45 | 235.442 |
| 11 jul 2024 | 19,10 | 19,72 | 18,93 | 19,52 | 19,52 | 288.685 |
| 10 jul 2024 | 18,66 | 19,05 | 18,60 | 18,95 | 18,95 | 205.205 |
| 09 jul 2024 | 18,78 | 19,17 | 18,55 | 18,55 | 18,55 | 208.205 |
| 08 jul 2024 | 18,83 | 19,11 | 18,69 | 18,80 | 18,80 | 295.544 |
| 05 jul 2024 | 18,94 | 19,35 | 18,60 | 18,92 | 18,92 | 529.849 |
| 04 jul 2024 | 19,08 | 19,20 | 18,95 | 19,07 | 19,07 | 253.769 |
| 03 jul 2024 | 19,17 | 19,36 | 18,70 | 19,07 | 19,07 | 491.224 |
| 02 jul 2024 | 19,50 | 19,65 | 19,05 | 19,09 | 19,09 | 314.709 |
| 01 jul 2024 | 19,61 | 19,97 | 19,51 | 19,63 | 19,63 | 289.529 |
| 28 jun 2024 | 19,50 | 19,66 | 19,18 | 19,23 | 19,23 | 280.704 |
| 27 jun 2024 | 19,56 | 19,80 | 18,95 | 19,44 | 19,44 | 338.639 |
| 26 jun 2024 | 19,99 | 20,16 | 19,52 | 19,58 | 19,58 | 266.844 |
| 25 jun 2024 | 20,48 | 20,48 | 19,96 | 19,98 | 19,98 | 234.698 |
| 24 jun 2024 | 19,80 | 20,26 | 19,65 | 20,18 | 20,18 | 804.373 |
| 21 jun 2024 | 20,24 | 20,24 | 19,70 | 19,72 | 19,72 | 567.150 |
| 20 jun 2024 | 19,87 | 20,18 | 19,72 | 20,18 | 20,18 | 316.898 |
| 19 jun 2024 | 20,52 | 20,52 | 19,81 | 19,92 | 19,92 | 303.658 |
| 18 jun 2024 | 20,10 | 20,38 | 19,84 | 20,24 | 20,24 | 476.578 |
| 18 jun 2024 | 0.487192 Dividendo | |||||
| 17 jun 2024 | 21,24 | 21,24 | 20,38 | 20,54 | 20,05 | 401.012 |
| 14 jun 2024 | 20,70 | 21,16 | 20,24 | 20,86 | 20,37 | 599.440 |
| 13 jun 2024 | 20,82 | 21,14 | 20,62 | 20,62 | 20,13 | 1.270.049 |
| 12 jun 2024 | 20,72 | 21,54 | 20,50 | 21,04 | 20,54 | 304.630 |
| 11 jun 2024 | 21,20 | 21,30 | 20,68 | 20,68 | 20,19 | 732.364 |
| 10 jun 2024 | 21,08 | 21,26 | 20,90 | 21,06 | 20,56 | 301.172 |
| 07 jun 2024 | 21,98 | 21,98 | 21,08 | 21,28 | 20,78 | 323.017 |
| 06 jun 2024 | 22,22 | 22,22 | 21,40 | 21,62 | 21,11 | 303.153 |
| 05 jun 2024 | 22,00 | 22,24 | 21,92 | 22,06 | 21,54 | 320.843 |
| 04 jun 2024 | 21,80 | 22,10 | 21,74 | 21,96 | 21,44 | 390.870 |
| 03 jun 2024 | 21,84 | 22,10 | 21,40 | 21,88 | 21,36 | 428.607 |
| 31 may 2024 | 21,62 | 21,88 | 21,30 | 21,40 | 20,89 | 567.488 |
| 30 may 2024 | 20,48 | 21,56 | 20,48 | 21,48 | 20,97 | 902.844 |
| 29 may 2024 | 21,22 | 21,34 | 20,32 | 20,48 | 19,99 | 610.487 |
| 28 may 2024 | 22,08 | 22,38 | 21,40 | 21,40 | 20,89 | 583.754 |
| 27 may 2024 | 21,02 | 22,28 | 21,02 | 22,04 | 21,52 | 511.508 |
| 24 may 2024 | 21,00 | 21,40 | 20,40 | 21,12 | 20,62 | 829.563 |
| 23 may 2024 | 22,50 | 22,62 | 22,10 | 22,30 | 21,77 | 460.395 |
| 22 may 2024 | 21,32 | 22,78 | 21,10 | 22,46 | 21,93 | 664.337 |
| 21 may 2024 | 21,70 | 21,70 | 21,32 | 21,44 | 20,93 | 297.052 |
| 20 may 2024 | 22,10 | 22,32 | 21,70 | 21,74 | 21,22 | 270.073 |
| 17 may 2024 | 22,36 | 22,36 | 21,94 | 21,94 | 21,42 | 293.738 |
| 16 may 2024 | 22,34 | 22,50 | 21,90 | 22,26 | 21,73 | 332.492 |
| 15 may 2024 | 22,00 | 22,82 | 21,94 | 22,32 | 21,79 | 455.713 |
| 14 may 2024 | 21,54 | 22,28 | 21,54 | 22,10 | 21,58 | 1.350.347 |
| 13 may 2024 | 21,90 | 21,92 | 21,40 | 21,68 | 21,17 | 305.943 |
| 10 may 2024 | 21,20 | 21,96 | 21,20 | 21,82 | 21,30 | 518.321 |
| 09 may 2024 | 20,70 | 21,30 | 20,48 | 21,22 | 20,72 | 340.275 |
| 08 may 2024 | 20,70 | 20,82 | 20,36 | 20,70 | 20,21 | 276.507 |
| 07 may 2024 | 20,04 | 20,72 | 20,04 | 20,68 | 20,19 | 298.598 |
| 06 may 2024 | 20,26 | 20,36 | 19,80 | 20,02 | 19,55 | 310.687 |
| 03 may 2024 | 19,78 | 20,82 | 19,70 | 20,20 | 19,72 | 571.506 |
| 02 may 2024 | 18,96 | 19,86 | 18,96 | 19,62 | 19,15 | 545.314 |
| 30 abr 2024 | 19,56 | 19,67 | 18,93 | 19,06 | 18,61 | 434.395 |
| 29 abr 2024 | 19,45 | 19,73 | 19,24 | 19,62 | 19,15 | 347.510 |
| 26 abr 2024 | 18,87 | 19,75 | 18,87 | 19,27 | 18,81 | 575.474 |
| 25 abr 2024 | 18,81 | 18,96 | 18,52 | 18,76 | 18,32 | 393.712 |
| 24 abr 2024 | 19,31 | 19,39 | 18,82 | 18,94 | 18,49 | 403.476 |
| 23 abr 2024 | 19,34 | 19,50 | 19,18 | 19,39 | 18,93 | 427.883 |
| 22 abr 2024 | 19,82 | 19,87 | 19,14 | 19,35 | 18,89 | 338.373 |
| 19 abr 2024 | 20,10 | 20,14 | 19,31 | 19,53 | 19,07 | 1.070.228 |
| 18 abr 2024 | 20,02 | 20,14 | 19,87 | 20,02 | 19,55 | 440.419 |
| 17 abr 2024 | 19,89 | 20,18 | 19,58 | 19,96 | 19,49 | 426.327 |
| 16 abr 2024 | 19,32 | 20,02 | 19,22 | 19,95 | 19,48 | 386.340 |
| 15 abr 2024 | 19,88 | 20,04 | 19,51 | 19,56 | 19,10 | 446.851 |
| *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.