ANA.MC - Acciona, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2023158,50159,30156,20156,50156,5017.520
06 giu 2023158,40160,00156,85159,15159,1583.975
05 giu 2023157,10160,65157,10158,30158,3067.766
02 giu 2023155,35157,35154,30156,85156,8563.712
01 giu 2023152,75155,40152,10154,80154,8080.472
31 mag 2023158,30158,50149,55151,30151,30231.221
30 mag 2023161,70162,00158,50158,50158,5067.289
29 mag 2023160,95162,10160,45161,30161,3030.756
26 mag 2023161,50161,60158,00160,10160,1085.878
25 mag 2023165,30165,30160,10160,40160,4084.180
24 mag 2023165,00166,20163,50165,00165,0067.127
23 mag 2023166,00167,45165,10165,90165,9050.052
22 mag 2023165,85167,40165,85166,10166,1065.190
19 mag 2023165,00166,55164,00165,85165,8553.745
18 mag 2023166,25167,25163,40164,45164,4549.541
17 mag 2023167,60167,60165,20165,65165,6559.763
16 mag 2023167,35169,75167,05167,75167,7555.528
15 mag 2023168,65170,35167,95168,70168,7061.721
12 mag 2023168,00171,15166,05167,60167,6081.344
11 mag 2023170,00171,85169,20170,30170,3061.804
10 mag 2023169,40172,00168,85170,80170,8058.061
09 mag 2023168,90169,25167,60168,90168,9071.375
08 mag 2023169,00170,95169,00169,30169,3055.059
05 mag 2023167,70169,70166,85169,70169,70100.150
04 mag 2023166,50167,05164,85166,85166,8597.018
03 mag 2023167,10169,20165,10166,70166,7081.365
02 mag 2023168,30169,65166,90167,60167,60100.015
28 apr 2023172,75172,75165,95168,00168,00152.675
27 apr 2023171,85173,00170,15172,50172,5077.336
26 apr 2023173,45174,05171,35172,65172,6552.324
25 apr 2023174,85174,95172,35173,20173,2059.637
24 apr 2023173,00175,75173,00174,50174,5084.845
21 apr 2023174,00175,10172,50173,25173,25172.905
20 apr 2023175,00175,00171,80173,95173,9598.456
19 apr 2023173,60175,90173,10175,45175,4572.430
18 apr 2023177,00177,75172,35173,20173,20101.046
17 apr 2023177,45179,20176,10177,20177,2098.254
14 apr 2023179,95182,30176,75176,95176,95125.069
13 apr 2023178,40180,40177,70177,70177,70138.584
12 apr 2023177,50180,70176,25178,60178,60133.045
11 apr 2023185,05185,95176,65177,45177,45147.108
06 apr 2023189,40189,40183,10185,30185,30114.752
05 apr 2023187,50190,00186,45188,85188,85101.843
04 apr 2023182,35184,70182,00183,75183,7560.715
03 apr 2023184,40184,40179,85182,50182,5066.206
31 mar 2023182,40184,80180,80184,70184,7080.199
30 mar 2023179,10182,00178,90182,00182,00145.846
29 mar 2023177,90179,30176,80178,60178,6077.166
28 mar 2023178,30178,90175,40176,10176,1090.036
27 mar 2023175,70176,90175,20175,70175,7077.834
24 mar 2023178,50178,50172,80173,90173,9081.907
23 mar 2023178,50179,90177,40179,10179,1062.488
22 mar 2023178,20178,80176,20178,20178,2080.412
21 mar 2023177,80180,50177,70178,60178,6058.130
20 mar 2023175,80179,70175,80178,70178,7091.995
17 mar 2023177,50180,40175,00177,00177,00186.030
16 mar 2023174,80176,70172,60176,20176,2086.802
15 mar 2023177,80177,80173,10173,30173,3099.990
14 mar 2023173,80177,70173,80177,00177,0090.857
13 mar 2023175,60175,60170,00174,10174,1088.313
10 mar 2023174,20176,40173,40174,90174,9083.509
09 mar 2023177,20177,30174,20176,00176,0068.593
08 mar 2023176,00177,70174,90177,70177,7082.009
07 mar 2023176,80178,40173,90176,50176,5082.982
06 mar 2023177,40177,80174,60175,30175,3064.599
03 mar 2023177,80178,50175,70177,10177,1073.931
02 mar 2023175,60178,30174,30176,80176,8099.726
01 mar 2023179,00180,40175,10176,30176,3098.414
28 feb 2023184,00184,50175,00178,10178,10265.539
27 feb 2023183,50186,00182,50184,60184,6069.029
24 feb 2023183,40183,50182,00182,70182,7071.015
23 feb 2023183,50183,50180,70182,40182,4067.591
22 feb 2023185,10185,10181,40182,90182,9056.343
21 feb 2023185,10187,00181,50185,30185,3057.238
20 feb 2023186,70188,70185,50186,00186,0039.879
17 feb 2023183,50187,10182,40186,80186,8078.251
16 feb 2023188,90188,90183,10183,30183,3094.961
15 feb 2023186,00188,00185,50187,70187,7061.672
14 feb 2023185,70186,60184,60185,50185,5062.202
13 feb 2023184,90185,80183,90185,30185,3054.221
10 feb 2023184,60186,00183,10184,80184,8064.746
09 feb 2023187,50187,50184,80185,00185,0053.836
08 feb 2023185,30187,80185,00186,30186,3071.969
07 feb 2023182,90184,60182,30184,10184,1065.933
06 feb 2023183,40184,90182,30184,10184,1072.810
03 feb 2023185,70185,80182,50184,20184,2078.696
02 feb 2023180,70187,00180,30186,70186,7096.008
01 feb 2023179,50180,50178,60180,50180,5080.643
31 gen 2023180,30181,50178,60179,00179,0083.320
30 gen 2023184,00184,00180,10180,10180,10132.684
27 gen 2023185,00186,00183,80184,00184,0079.185
26 gen 2023187,00187,20184,00184,30184,3085.374
25 gen 2023189,60189,60185,20186,40186,4066.761
24 gen 2023187,20190,30187,20188,60188,6059.127
23 gen 2023188,60189,50185,80187,80187,8055.929
20 gen 2023186,00188,80185,50188,20188,20134.016
19 gen 2023189,40190,00184,60186,80186,8079.283
18 gen 2023190,20191,10188,30190,20190,2081.178
17 gen 2023187,80190,90186,70190,90190,9077.504
16 gen 2023188,50190,20186,90188,60188,6054.935
*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...