Mercados españoles cerrados en 5 hrs 23 min
IBEX 35
9.547,50 -98,30 (-1,02%) Euro Stoxx 50
4.226,76 -49,22 (-1,15%) Dólar/Euro
1,0654 -0,0013 (-0,12%) Petróleo Brent
92,53 -1,00 (-1,07%) Oro
1.944,10 -23,00 (-1,17%) Bitcoin EUR
25.121,74 -245,66 (-0,97%)
Corporación Acciona Energías Renovables, S.A. (ANE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:47AM CEST. Mercado abierto.
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 sept 2023 | 26,54 | 26,70 | 26,14 | 26,20 | 26,20 | 95.246 |
| 20 sept 2023 | 26,06 | 26,44 | 25,94 | 26,30 | 26,30 | 259.852 |
| 19 sept 2023 | 26,02 | 26,22 | 25,86 | 25,88 | 25,88 | 323.077 |
| 18 sept 2023 | 26,34 | 26,44 | 25,88 | 25,92 | 25,92 | 233.515 |
| 15 sept 2023 | 26,78 | 26,82 | 26,32 | 26,48 | 26,48 | 1.120.158 |
| 14 sept 2023 | 26,22 | 26,64 | 26,16 | 26,64 | 26,64 | 258.908 |
| 13 sept 2023 | 26,22 | 26,48 | 26,02 | 26,36 | 26,36 | 261.055 |
| 12 sept 2023 | 26,84 | 26,92 | 26,32 | 26,34 | 26,34 | 270.764 |
| 11 sept 2023 | 26,76 | 26,84 | 26,38 | 26,78 | 26,78 | 270.099 |
| 08 sept 2023 | 26,10 | 26,72 | 26,08 | 26,54 | 26,54 | 341.880 |
| 07 sept 2023 | 25,94 | 26,08 | 25,66 | 25,86 | 25,86 | 364.738 |
| 06 sept 2023 | 25,76 | 26,02 | 24,84 | 25,98 | 25,98 | 337.773 |
| 05 sept 2023 | 26,06 | 26,28 | 25,88 | 25,88 | 25,88 | 297.352 |
| 04 sept 2023 | 26,90 | 27,00 | 26,08 | 26,12 | 26,12 | 338.507 |
| 01 sept 2023 | 27,40 | 27,50 | 26,78 | 26,94 | 26,94 | 290.053 |
| 31 ago 2023 | 27,24 | 27,58 | 27,16 | 27,44 | 27,44 | 818.726 |
| 30 ago 2023 | 27,94 | 27,96 | 27,06 | 27,20 | 27,20 | 506.218 |
| 29 ago 2023 | 26,40 | 28,16 | 26,06 | 27,92 | 27,92 | 743.148 |
| 28 ago 2023 | 26,04 | 26,24 | 26,04 | 26,18 | 26,18 | 22.486 |
| 25 ago 2023 | 25,78 | 26,16 | 25,62 | 26,02 | 26,02 | 216.112 |
| 24 ago 2023 | 25,94 | 26,10 | 25,76 | 25,88 | 25,88 | 335.922 |
| 23 ago 2023 | 25,76 | 26,38 | 25,72 | 25,78 | 25,78 | 214.330 |
| 22 ago 2023 | 25,14 | 25,76 | 25,14 | 25,62 | 25,62 | 286.717 |
| 21 ago 2023 | 25,54 | 25,58 | 25,14 | 25,14 | 25,14 | 331.136 |
| 18 ago 2023 | 25,24 | 25,82 | 25,10 | 25,56 | 25,56 | 289.749 |
| 17 ago 2023 | 26,08 | 26,08 | 25,22 | 25,22 | 25,22 | 284.604 |
| 16 ago 2023 | 26,26 | 26,54 | 26,16 | 26,18 | 26,18 | 181.396 |
| 15 ago 2023 | 26,84 | 26,84 | 26,14 | 26,28 | 26,28 | 175.425 |
| 14 ago 2023 | 27,36 | 27,36 | 26,78 | 26,90 | 26,90 | 228.219 |
| 11 ago 2023 | 27,88 | 28,02 | 27,30 | 27,36 | 27,36 | 207.744 |
| 10 ago 2023 | 27,34 | 27,76 | 27,28 | 27,64 | 27,64 | 219.694 |
| 09 ago 2023 | 27,64 | 27,64 | 27,06 | 27,24 | 27,24 | 180.135 |
| 08 ago 2023 | 27,28 | 27,60 | 27,22 | 27,22 | 27,22 | 211.345 |
| 07 ago 2023 | 27,60 | 27,78 | 27,26 | 27,38 | 27,38 | 165.858 |
| 04 ago 2023 | 27,66 | 27,86 | 27,48 | 27,74 | 27,74 | 212.329 |
| 03 ago 2023 | 27,62 | 27,80 | 27,26 | 27,64 | 27,64 | 179.745 |
| 02 ago 2023 | 28,12 | 28,22 | 27,70 | 27,70 | 27,70 | 264.705 |
| 01 ago 2023 | 28,68 | 28,74 | 28,26 | 28,30 | 28,30 | 222.526 |
| 31 jul 2023 | 28,34 | 29,02 | 28,30 | 28,62 | 28,62 | 291.836 |
| 28 jul 2023 | 28,98 | 29,78 | 28,62 | 28,80 | 28,80 | 337.343 |
| 27 jul 2023 | 30,00 | 30,00 | 29,14 | 29,14 | 29,14 | 238.923 |
| 26 jul 2023 | 29,00 | 29,96 | 28,90 | 29,84 | 29,84 | 305.912 |
| 25 jul 2023 | 28,92 | 29,16 | 28,46 | 29,16 | 29,16 | 323.073 |
| 24 jul 2023 | 28,44 | 29,24 | 28,44 | 29,00 | 29,00 | 243.081 |
| 21 jul 2023 | 28,86 | 29,10 | 28,70 | 28,92 | 28,92 | 451.620 |
| 20 jul 2023 | 29,32 | 29,60 | 28,98 | 29,04 | 29,04 | 259.859 |
| 19 jul 2023 | 29,34 | 30,14 | 29,32 | 29,32 | 29,32 | 425.046 |
| 18 jul 2023 | 29,34 | 29,40 | 29,14 | 29,30 | 29,30 | 264.028 |
| 17 jul 2023 | 28,96 | 29,26 | 28,90 | 29,16 | 29,16 | 238.587 |
| 14 jul 2023 | 28,74 | 29,06 | 28,68 | 28,92 | 28,92 | 248.050 |
| 13 jul 2023 | 28,52 | 28,86 | 28,48 | 28,76 | 28,76 | 280.177 |
| 12 jul 2023 | 28,42 | 28,46 | 27,82 | 28,30 | 28,30 | 302.414 |
| 11 jul 2023 | 27,80 | 28,42 | 27,80 | 28,36 | 28,36 | 277.274 |
| 10 jul 2023 | 27,74 | 27,90 | 27,52 | 27,62 | 27,62 | 237.747 |
| 07 jul 2023 | 27,60 | 28,06 | 27,14 | 28,02 | 28,02 | 358.408 |
| 06 jul 2023 | 28,00 | 28,40 | 27,70 | 27,72 | 27,72 | 447.892 |
| 05 jul 2023 | 29,34 | 29,34 | 28,10 | 28,12 | 28,12 | 372.000 |
| 04 jul 2023 | 29,80 | 29,80 | 29,22 | 29,34 | 29,34 | 281.223 |
| 03 jul 2023 | 28,92 | 30,36 | 28,74 | 29,74 | 29,74 | 433.942 |
| 30 jun 2023 | 30,94 | 31,10 | 30,26 | 30,62 | 30,62 | 497.298 |
| 29 jun 2023 | 31,00 | 31,16 | 30,66 | 30,94 | 30,94 | 171.080 |
| 28 jun 2023 | 31,04 | 31,14 | 30,72 | 31,06 | 31,06 | 260.413 |
| 27 jun 2023 | 30,92 | 31,22 | 30,78 | 31,10 | 31,10 | 292.992 |
| 26 jun 2023 | 29,88 | 30,86 | 29,84 | 30,78 | 30,78 | 378.637 |
| 23 jun 2023 | 30,80 | 30,80 | 29,96 | 29,96 | 29,96 | 228.953 |
| 22 jun 2023 | 31,44 | 31,48 | 30,82 | 31,06 | 31,06 | 230.309 |
| 21 jun 2023 | 32,12 | 32,12 | 31,62 | 31,62 | 31,62 | 202.642 |
| 20 jun 2023 | 31,56 | 32,26 | 31,56 | 32,08 | 32,08 | 228.283 |
| 19 jun 2023 | 31,84 | 31,94 | 31,56 | 31,62 | 31,62 | 305.397 |
| 16 jun 2023 | 31,80 | 32,32 | 31,80 | 32,02 | 32,02 | 540.892 |
| 15 jun 2023 | 31,46 | 31,96 | 31,32 | 31,80 | 31,80 | 305.681 |
| 14 jun 2023 | 31,60 | 31,84 | 31,44 | 31,52 | 31,52 | 287.874 |
| 13 jun 2023 | 31,80 | 31,88 | 31,44 | 31,68 | 31,68 | 462.383 |
| 13 jun 2023 | 0.700256 Dividendo | |||||
| 12 jun 2023 | 32,28 | 32,92 | 32,26 | 32,34 | 31,64 | 361.361 |
| 09 jun 2023 | 31,54 | 32,36 | 31,46 | 32,24 | 31,54 | 253.151 |
| 08 jun 2023 | 31,34 | 31,72 | 31,12 | 31,54 | 30,86 | 267.866 |
| 07 jun 2023 | 31,74 | 32,06 | 31,40 | 31,44 | 30,76 | 291.000 |
| 06 jun 2023 | 32,00 | 32,06 | 31,64 | 32,02 | 31,33 | 203.385 |
| 05 jun 2023 | 32,02 | 32,22 | 31,76 | 32,12 | 31,42 | 220.506 |
| 02 jun 2023 | 31,54 | 31,98 | 31,48 | 31,96 | 31,27 | 267.398 |
| 01 jun 2023 | 31,70 | 31,70 | 30,90 | 31,40 | 30,72 | 291.141 |
| 31 may 2023 | 31,40 | 31,44 | 30,54 | 31,12 | 30,45 | 2.550.984 |
| 30 may 2023 | 31,62 | 31,72 | 31,22 | 31,30 | 30,62 | 481.485 |
| 29 may 2023 | 31,30 | 31,84 | 30,86 | 31,62 | 30,94 | 141.595 |
| 26 may 2023 | 31,72 | 31,72 | 31,04 | 31,30 | 30,62 | 278.434 |
| 25 may 2023 | 32,16 | 32,36 | 31,50 | 31,50 | 30,82 | 374.365 |
| 24 may 2023 | 31,62 | 32,20 | 31,40 | 32,12 | 31,42 | 322.578 |
| 23 may 2023 | 31,80 | 32,00 | 31,46 | 31,72 | 31,03 | 270.668 |
| 22 may 2023 | 31,14 | 31,80 | 31,14 | 31,76 | 31,07 | 437.265 |
| 19 may 2023 | 30,98 | 31,28 | 30,74 | 31,12 | 30,45 | 246.750 |
| 18 may 2023 | 31,32 | 31,36 | 30,76 | 30,86 | 30,19 | 243.991 |
| 17 may 2023 | 31,90 | 31,92 | 31,10 | 31,10 | 30,43 | 310.773 |
| 16 may 2023 | 32,28 | 32,72 | 32,06 | 32,10 | 31,40 | 326.858 |
| 15 may 2023 | 32,10 | 32,74 | 32,08 | 32,46 | 31,76 | 186.791 |
| 12 may 2023 | 33,10 | 33,36 | 31,66 | 32,10 | 31,40 | 331.923 |
| 11 may 2023 | 33,50 | 33,90 | 33,44 | 33,62 | 32,89 | 297.512 |
| 10 may 2023 | 33,18 | 33,80 | 32,96 | 33,60 | 32,87 | 371.474 |
| 09 may 2023 | 33,08 | 33,08 | 32,68 | 32,90 | 32,19 | 384.124 |
| 08 may 2023 | 32,82 | 33,20 | 32,60 | 33,12 | 32,40 | 246.572 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
