Acciona, S.A. (ANA.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2022 | 190,20 | 191,60 | 184,50 | 184,50 | 184,50 | 110.157 |
| 26 mag 2022 | 188,10 | 190,00 | 186,40 | 189,60 | 189,60 | 81.199 |
| 25 mag 2022 | 189,30 | 191,20 | 185,60 | 186,00 | 186,00 | 97.916 |
| 24 mag 2022 | 183,70 | 188,00 | 183,70 | 187,70 | 187,70 | 106.685 |
| 23 mag 2022 | 184,40 | 185,60 | 182,90 | 184,70 | 184,70 | 126.438 |
| 20 mag 2022 | 183,80 | 185,30 | 182,90 | 183,10 | 183,10 | 89.921 |
| 19 mag 2022 | 179,70 | 182,40 | 178,90 | 181,60 | 181,60 | 76.812 |
| 18 mag 2022 | 182,60 | 183,90 | 179,40 | 180,20 | 180,20 | 111.201 |
| 17 mag 2022 | 180,70 | 182,90 | 179,50 | 181,90 | 181,90 | 66.264 |
| 16 mag 2022 | 181,80 | 183,80 | 180,40 | 181,90 | 181,90 | 80.863 |
| 13 mag 2022 | 178,40 | 181,40 | 176,60 | 180,30 | 180,30 | 86.216 |
| 12 mag 2022 | 178,00 | 180,20 | 174,50 | 176,70 | 176,70 | 114.310 |
| 11 mag 2022 | 178,70 | 181,10 | 176,00 | 180,50 | 180,50 | 105.033 |
| 10 mag 2022 | 174,50 | 178,40 | 173,50 | 176,40 | 176,40 | 120.269 |
| 09 mag 2022 | 178,00 | 179,50 | 172,60 | 173,80 | 173,80 | 135.733 |
| 06 mag 2022 | 181,00 | 182,40 | 179,10 | 179,90 | 179,90 | 113.128 |
| 05 mag 2022 | 187,80 | 188,10 | 181,70 | 181,70 | 181,70 | 162.906 |
| 04 mag 2022 | 185,00 | 187,20 | 184,90 | 186,00 | 186,00 | 122.125 |
| 03 mag 2022 | 185,00 | 186,50 | 183,70 | 186,50 | 186,50 | 118.380 |
| 02 mag 2022 | 186,80 | 189,40 | 183,00 | 183,70 | 183,70 | 140.917 |
| 29 apr 2022 | 192,00 | 192,00 | 187,40 | 187,50 | 187,50 | 132.074 |
| 28 apr 2022 | 189,30 | 194,30 | 189,30 | 191,70 | 191,70 | 168.423 |
| 27 apr 2022 | 189,50 | 193,20 | 187,80 | 192,50 | 192,50 | 87.736 |
| 26 apr 2022 | 190,20 | 192,30 | 187,90 | 189,50 | 189,50 | 125.363 |
| 25 apr 2022 | 187,20 | 193,40 | 186,90 | 190,70 | 190,70 | 96.746 |
| 22 apr 2022 | 190,00 | 192,80 | 188,80 | 188,80 | 188,80 | 103.822 |
| 21 apr 2022 | 195,30 | 196,80 | 190,80 | 191,40 | 191,40 | 150.653 |
| 20 apr 2022 | 195,00 | 197,00 | 192,70 | 195,80 | 195,80 | 117.760 |
| 19 apr 2022 | 194,10 | 196,50 | 192,30 | 196,50 | 196,50 | 138.731 |
| 19 apr 2022 | 0.280111 Dividendo | |||||
| 14 apr 2022 | 189,20 | 194,70 | 188,80 | 193,20 | 192,92 | 100.617 |
| 13 apr 2022 | 192,40 | 194,30 | 188,70 | 189,90 | 189,62 | 152.051 |
| 12 apr 2022 | 189,10 | 193,20 | 187,40 | 192,20 | 191,92 | 123.666 |
| 11 apr 2022 | 191,90 | 193,40 | 188,30 | 191,70 | 191,42 | 104.751 |
| 08 apr 2022 | 189,00 | 192,10 | 187,30 | 192,00 | 191,72 | 101.044 |
| 07 apr 2022 | 186,30 | 190,60 | 184,90 | 187,00 | 186,73 | 190.954 |
| 06 apr 2022 | 182,10 | 185,70 | 180,90 | 185,70 | 185,43 | 145.611 |
| 05 apr 2022 | 179,40 | 184,70 | 175,30 | 183,00 | 182,73 | 152.627 |
| 04 apr 2022 | 177,00 | 178,30 | 175,10 | 177,60 | 177,34 | 94.788 |
| 01 apr 2022 | 172,20 | 176,60 | 172,20 | 175,80 | 175,55 | 152.976 |
| 31 mar 2022 | 169,50 | 174,10 | 169,50 | 173,50 | 173,25 | 141.337 |
| 30 mar 2022 | 167,20 | 170,40 | 167,20 | 169,80 | 169,55 | 96.667 |
| 29 mar 2022 | 171,10 | 173,10 | 168,40 | 169,60 | 169,35 | 182.238 |
| 28 mar 2022 | 166,10 | 171,80 | 166,10 | 170,70 | 170,45 | 138.262 |
| 25 mar 2022 | 165,40 | 167,30 | 163,70 | 166,10 | 165,86 | 76.191 |
| 24 mar 2022 | 163,90 | 164,90 | 161,60 | 164,80 | 164,56 | 94.319 |
| 23 mar 2022 | 166,60 | 167,00 | 161,20 | 161,60 | 161,37 | 69.454 |
| 22 mar 2022 | 164,80 | 166,20 | 162,80 | 165,60 | 165,36 | 78.694 |
| 21 mar 2022 | 163,90 | 166,80 | 162,70 | 164,60 | 164,36 | 88.048 |
| 18 mar 2022 | 163,00 | 165,00 | 161,80 | 163,90 | 163,66 | 150.742 |
| 17 mar 2022 | 161,80 | 164,60 | 159,90 | 163,30 | 163,06 | 145.231 |
| 16 mar 2022 | 163,00 | 163,90 | 158,00 | 159,70 | 159,47 | 148.695 |
| 15 mar 2022 | 157,00 | 162,00 | 155,60 | 160,60 | 160,37 | 116.630 |
| 14 mar 2022 | 162,60 | 165,30 | 157,70 | 158,00 | 157,77 | 100.997 |
| 11 mar 2022 | 157,00 | 164,20 | 156,80 | 161,30 | 161,07 | 159.788 |
| 10 mar 2022 | 155,40 | 159,30 | 153,90 | 155,20 | 154,97 | 124.055 |
| 09 mar 2022 | 152,00 | 157,20 | 151,10 | 156,10 | 155,87 | 192.222 |
| 08 mar 2022 | 143,30 | 154,00 | 143,20 | 150,00 | 149,78 | 167.594 |
| 07 mar 2022 | 135,50 | 147,80 | 135,20 | 145,90 | 145,69 | 156.993 |
| 04 mar 2022 | 140,00 | 143,20 | 137,90 | 139,30 | 139,10 | 133.579 |
| 03 mar 2022 | 144,00 | 147,10 | 140,90 | 141,30 | 141,10 | 117.424 |
| 02 mar 2022 | 146,40 | 148,50 | 143,40 | 145,70 | 145,49 | 123.567 |
| 01 mar 2022 | 151,60 | 153,00 | 147,50 | 147,50 | 147,29 | 113.031 |
| 28 feb 2022 | 145,00 | 154,30 | 144,60 | 153,10 | 152,88 | 186.473 |
| 25 feb 2022 | 143,90 | 149,30 | 139,40 | 147,10 | 146,89 | 192.860 |
| 24 feb 2022 | 129,60 | 141,60 | 128,40 | 140,00 | 139,80 | 189.309 |
| 23 feb 2022 | 137,80 | 137,90 | 133,40 | 134,10 | 133,91 | 107.529 |
| 22 feb 2022 | 134,90 | 138,20 | 133,50 | 137,20 | 137,00 | 120.196 |
| 21 feb 2022 | 141,40 | 141,40 | 136,30 | 138,40 | 138,20 | 75.682 |
| 18 feb 2022 | 143,00 | 143,80 | 139,60 | 139,60 | 139,40 | 93.749 |
| 17 feb 2022 | 143,20 | 144,60 | 142,10 | 143,20 | 142,99 | 68.217 |
| 16 feb 2022 | 142,70 | 144,50 | 142,10 | 142,80 | 142,59 | 90.552 |
| 15 feb 2022 | 138,10 | 142,20 | 137,20 | 142,20 | 141,99 | 135.038 |
| 14 feb 2022 | 141,80 | 141,80 | 138,60 | 139,00 | 138,80 | 97.180 |
| 11 feb 2022 | 143,30 | 145,60 | 141,90 | 144,00 | 143,79 | 101.375 |
| 10 feb 2022 | 151,00 | 151,20 | 143,30 | 144,60 | 144,39 | 176.124 |
| 09 feb 2022 | 147,30 | 150,80 | 147,30 | 150,10 | 149,88 | 68.706 |
| 08 feb 2022 | 147,60 | 149,50 | 144,60 | 146,20 | 145,99 | 80.873 |
| 07 feb 2022 | 149,00 | 149,50 | 146,90 | 147,50 | 147,29 | 92.659 |
| 04 feb 2022 | 151,20 | 151,60 | 146,00 | 148,90 | 148,68 | 90.858 |
| 03 feb 2022 | 152,30 | 153,80 | 150,20 | 150,20 | 149,98 | 63.025 |
| 02 feb 2022 | 151,00 | 153,40 | 148,00 | 152,30 | 152,08 | 96.479 |
| 01 feb 2022 | 153,30 | 157,30 | 145,40 | 149,70 | 149,48 | 265.001 |
| 31 gen 2022 | 155,00 | 156,00 | 153,90 | 154,30 | 154,08 | 65.737 |
| 28 gen 2022 | 154,10 | 155,50 | 151,40 | 153,80 | 153,58 | 63.400 |
| 27 gen 2022 | 150,30 | 155,60 | 149,70 | 154,70 | 154,48 | 78.390 |
| 26 gen 2022 | 149,50 | 154,40 | 149,50 | 152,50 | 152,28 | 79.191 |
| 25 gen 2022 | 148,80 | 151,00 | 148,50 | 148,60 | 148,38 | 84.756 |
| 24 gen 2022 | 151,20 | 152,80 | 146,90 | 148,30 | 148,08 | 89.419 |
| 21 gen 2022 | 153,10 | 153,90 | 151,30 | 152,50 | 152,28 | 94.415 |
| 20 gen 2022 | 152,40 | 155,70 | 152,00 | 155,30 | 155,07 | 56.474 |
| 19 gen 2022 | 150,90 | 153,70 | 150,30 | 152,40 | 152,18 | 86.212 |
| 18 gen 2022 | 155,50 | 155,70 | 151,40 | 153,00 | 152,78 | 71.758 |
| 17 gen 2022 | 157,20 | 157,40 | 155,10 | 155,50 | 155,27 | 65.850 |
| 14 gen 2022 | 158,80 | 158,80 | 156,60 | 156,80 | 156,57 | 106.587 |
| 13 gen 2022 | 159,10 | 161,40 | 157,80 | 159,70 | 159,47 | 83.009 |
| 12 gen 2022 | 159,50 | 160,40 | 155,20 | 159,20 | 158,97 | 81.741 |
| 11 gen 2022 | 164,80 | 164,90 | 158,10 | 159,70 | 159,47 | 96.917 |
| 10 gen 2022 | 165,50 | 166,10 | 162,70 | 163,60 | 163,36 | 68.858 |
| 07 gen 2022 | 165,40 | 166,50 | 164,00 | 164,90 | 164,66 | 52.078 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
