Mercados españoles cerrados en 4 hrs 59 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,65-0,63 (-3,11%)
A partir del 12:15PM CET. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202420,1220,3019,5719,6519,65133.623
22 feb 202420,7420,8220,0020,2820,28367.107
21 feb 202420,6020,9620,4220,6020,60275.715
20 feb 202420,8021,0020,3820,8420,84453.895
19 feb 202421,0021,2220,8020,9020,90191.430
16 feb 202421,5221,5221,0421,1421,14339.061
15 feb 202421,1421,6820,9021,5021,50448.694
14 feb 202421,4621,6821,1221,1221,12529.391
13 feb 202422,1422,5021,5021,5021,50384.446
12 feb 202421,5822,2821,5222,1422,14352.020
09 feb 202422,2022,2021,4421,5821,58844.157
08 feb 202423,2223,4022,4422,4422,44571.221
07 feb 202423,2823,5223,2223,3423,34395.827
06 feb 202423,4023,4622,6423,2623,26599.888
05 feb 202423,6224,4223,6023,6223,62389.426
02 feb 202423,7224,3223,6623,6823,68382.402
01 feb 202423,5024,2823,3023,7223,72423.354
31 ene 202423,5824,2823,5224,1024,10475.845
30 ene 202424,2824,3023,4623,6623,66447.525
29 ene 202423,9624,3223,6824,3224,32413.500
26 ene 202424,3224,4423,7824,0624,06343.497
25 ene 202424,2024,4624,0424,1424,14221.731
24 ene 202424,4824,7424,1224,2024,20325.183
23 ene 202423,5824,3823,3224,3224,32413.614
22 ene 202423,4623,6623,1423,5423,54334.259
19 ene 202423,7023,7623,1623,4023,40433.000
18 ene 202423,0423,9622,7423,6823,68540.309
17 ene 202423,6823,6823,0423,0823,08509.727
16 ene 202424,6224,6223,8624,1624,16462.453
15 ene 202424,8425,0824,7024,8424,84287.725
12 ene 202425,7225,7625,1625,4025,40302.676
11 ene 202425,8226,1425,2425,5225,52397.415
10 ene 202425,3225,6425,0825,6425,64353.439
09 ene 202425,6025,6824,8025,3225,32296.595
08 ene 202426,0826,2425,5625,7225,72475.019
05 ene 202425,9026,2625,4426,1826,18275.537
04 ene 202426,3826,5825,7025,9625,96684.175
03 ene 202427,2027,2226,2026,2826,28424.511
02 ene 202427,9628,1227,0227,1827,18301.079
29 dic 202328,2628,5027,9628,0828,08116.311
28 dic 202328,4428,5028,1228,2428,24139.335
27 dic 202328,0228,4227,9228,3428,34140.247
22 dic 202328,0428,0827,4427,7427,74186.248
21 dic 202327,7028,2627,5227,8827,88496.880
20 dic 202327,9628,3227,8427,9827,98305.708
19 dic 202327,9028,1827,5227,8827,88337.181
18 dic 202328,3228,5227,7827,8627,86350.158
15 dic 202328,1028,9028,0028,6828,681.079.655
14 dic 202327,4428,3627,3428,0028,00491.183
13 dic 202326,2026,5826,0226,0226,02248.305
12 dic 202327,0027,0426,1626,1626,16319.598
11 dic 202328,0428,1026,8226,8826,88305.485
08 dic 202328,0428,7828,0428,2228,22243.641
07 dic 202327,5828,3027,5828,1228,12286.916
06 dic 202327,4027,8027,2227,8027,80241.873
05 dic 202327,7227,7827,2027,3827,38529.830
04 dic 202327,5428,0027,5427,8427,84340.665
01 dic 202327,2627,3626,9427,2627,26162.843
30 nov 202326,9427,2426,8027,2427,241.408.851
29 nov 202326,2227,1026,2226,7426,74369.077
28 nov 202326,0626,3826,0626,1426,14294.970
27 nov 202326,1026,3425,9226,1426,14329.131
24 nov 202326,1226,3626,0026,0626,06224.822
23 nov 202325,9026,4025,8626,1226,12213.225
22 nov 202326,0026,1625,5425,9025,90443.188
21 nov 202326,9427,0826,0426,0426,04851.802
20 nov 202327,4827,7027,0827,3227,32238.019
17 nov 202327,9227,9226,9627,1427,14464.702
16 nov 202327,6828,0027,5227,7627,76324.366
15 nov 202327,8028,9227,7027,9827,98421.812
14 nov 202327,1027,7626,5027,7627,76366.322
13 nov 202326,6027,0626,2626,9026,90216.371
10 nov 202326,8626,8626,3426,5426,54272.379
09 nov 202326,8827,1026,6826,9626,96245.683
08 nov 202326,9027,1626,7226,8426,84197.490
07 nov 202327,2227,2626,9227,1027,10359.518
06 nov 202327,9027,9027,3827,4827,48264.734
03 nov 202326,8628,1826,8227,5827,58333.429
02 nov 202325,7627,1425,7626,7626,76408.036
01 nov 202325,3025,5224,8625,5225,52271.229
31 oct 202325,0425,7224,8625,5825,58295.711
30 oct 202324,8225,1824,6224,9224,92270.883
27 oct 202325,0025,4424,5024,6424,64328.483
26 oct 202324,8025,4224,7024,9624,96296.845
25 oct 202325,9025,9224,9225,1225,12257.849
24 oct 202325,1825,8625,1425,7225,72300.262
23 oct 202325,0025,1624,5425,0825,08272.412
20 oct 202325,5025,5024,8825,2025,20738.579
19 oct 202326,0226,4225,6225,6625,66498.007
18 oct 202325,0026,7425,0026,2426,24702.529
17 oct 202324,7825,6824,7625,2225,22372.532
16 oct 202323,9824,7623,9824,7024,70312.597
13 oct 202324,3824,7624,1424,3424,34243.281
12 oct 202325,0025,1024,2824,3624,36307.416
11 oct 202324,5024,9624,3024,9024,90319.490
10 oct 202323,5624,3223,5424,2624,26290.881
09 oct 202323,2223,5823,1023,4223,42309.386
06 oct 202323,0223,2622,5023,1223,12459.310
05 oct 202323,2223,5423,1223,3223,32340.607
04 oct 202322,8623,2822,7222,9222,92398.036
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...