Italia markets closed

Acciona, S.A. (ANA.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
184,50-5,10 (-2,69%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 2022190,20191,60184,50184,50184,50110.157
26 mag 2022188,10190,00186,40189,60189,6081.199
25 mag 2022189,30191,20185,60186,00186,0097.916
24 mag 2022183,70188,00183,70187,70187,70106.685
23 mag 2022184,40185,60182,90184,70184,70126.438
20 mag 2022183,80185,30182,90183,10183,1089.921
19 mag 2022179,70182,40178,90181,60181,6076.812
18 mag 2022182,60183,90179,40180,20180,20111.201
17 mag 2022180,70182,90179,50181,90181,9066.264
16 mag 2022181,80183,80180,40181,90181,9080.863
13 mag 2022178,40181,40176,60180,30180,3086.216
12 mag 2022178,00180,20174,50176,70176,70114.310
11 mag 2022178,70181,10176,00180,50180,50105.033
10 mag 2022174,50178,40173,50176,40176,40120.269
09 mag 2022178,00179,50172,60173,80173,80135.733
06 mag 2022181,00182,40179,10179,90179,90113.128
05 mag 2022187,80188,10181,70181,70181,70162.906
04 mag 2022185,00187,20184,90186,00186,00122.125
03 mag 2022185,00186,50183,70186,50186,50118.380
02 mag 2022186,80189,40183,00183,70183,70140.917
29 apr 2022192,00192,00187,40187,50187,50132.074
28 apr 2022189,30194,30189,30191,70191,70168.423
27 apr 2022189,50193,20187,80192,50192,5087.736
26 apr 2022190,20192,30187,90189,50189,50125.363
25 apr 2022187,20193,40186,90190,70190,7096.746
22 apr 2022190,00192,80188,80188,80188,80103.822
21 apr 2022195,30196,80190,80191,40191,40150.653
20 apr 2022195,00197,00192,70195,80195,80117.760
19 apr 2022194,10196,50192,30196,50196,50138.731
19 apr 20220.280111 Dividendo
14 apr 2022189,20194,70188,80193,20192,92100.617
13 apr 2022192,40194,30188,70189,90189,62152.051
12 apr 2022189,10193,20187,40192,20191,92123.666
11 apr 2022191,90193,40188,30191,70191,42104.751
08 apr 2022189,00192,10187,30192,00191,72101.044
07 apr 2022186,30190,60184,90187,00186,73190.954
06 apr 2022182,10185,70180,90185,70185,43145.611
05 apr 2022179,40184,70175,30183,00182,73152.627
04 apr 2022177,00178,30175,10177,60177,3494.788
01 apr 2022172,20176,60172,20175,80175,55152.976
31 mar 2022169,50174,10169,50173,50173,25141.337
30 mar 2022167,20170,40167,20169,80169,5596.667
29 mar 2022171,10173,10168,40169,60169,35182.238
28 mar 2022166,10171,80166,10170,70170,45138.262
25 mar 2022165,40167,30163,70166,10165,8676.191
24 mar 2022163,90164,90161,60164,80164,5694.319
23 mar 2022166,60167,00161,20161,60161,3769.454
22 mar 2022164,80166,20162,80165,60165,3678.694
21 mar 2022163,90166,80162,70164,60164,3688.048
18 mar 2022163,00165,00161,80163,90163,66150.742
17 mar 2022161,80164,60159,90163,30163,06145.231
16 mar 2022163,00163,90158,00159,70159,47148.695
15 mar 2022157,00162,00155,60160,60160,37116.630
14 mar 2022162,60165,30157,70158,00157,77100.997
11 mar 2022157,00164,20156,80161,30161,07159.788
10 mar 2022155,40159,30153,90155,20154,97124.055
09 mar 2022152,00157,20151,10156,10155,87192.222
08 mar 2022143,30154,00143,20150,00149,78167.594
07 mar 2022135,50147,80135,20145,90145,69156.993
04 mar 2022140,00143,20137,90139,30139,10133.579
03 mar 2022144,00147,10140,90141,30141,10117.424
02 mar 2022146,40148,50143,40145,70145,49123.567
01 mar 2022151,60153,00147,50147,50147,29113.031
28 feb 2022145,00154,30144,60153,10152,88186.473
25 feb 2022143,90149,30139,40147,10146,89192.860
24 feb 2022129,60141,60128,40140,00139,80189.309
23 feb 2022137,80137,90133,40134,10133,91107.529
22 feb 2022134,90138,20133,50137,20137,00120.196
21 feb 2022141,40141,40136,30138,40138,2075.682
18 feb 2022143,00143,80139,60139,60139,4093.749
17 feb 2022143,20144,60142,10143,20142,9968.217
16 feb 2022142,70144,50142,10142,80142,5990.552
15 feb 2022138,10142,20137,20142,20141,99135.038
14 feb 2022141,80141,80138,60139,00138,8097.180
11 feb 2022143,30145,60141,90144,00143,79101.375
10 feb 2022151,00151,20143,30144,60144,39176.124
09 feb 2022147,30150,80147,30150,10149,8868.706
08 feb 2022147,60149,50144,60146,20145,9980.873
07 feb 2022149,00149,50146,90147,50147,2992.659
04 feb 2022151,20151,60146,00148,90148,6890.858
03 feb 2022152,30153,80150,20150,20149,9863.025
02 feb 2022151,00153,40148,00152,30152,0896.479
01 feb 2022153,30157,30145,40149,70149,48265.001
31 gen 2022155,00156,00153,90154,30154,0865.737
28 gen 2022154,10155,50151,40153,80153,5863.400
27 gen 2022150,30155,60149,70154,70154,4878.390
26 gen 2022149,50154,40149,50152,50152,2879.191
25 gen 2022148,80151,00148,50148,60148,3884.756
24 gen 2022151,20152,80146,90148,30148,0889.419
21 gen 2022153,10153,90151,30152,50152,2894.415
20 gen 2022152,40155,70152,00155,30155,0756.474
19 gen 2022150,90153,70150,30152,40152,1886.212
18 gen 2022155,50155,70151,40153,00152,7871.758
17 gen 2022157,20157,40155,10155,50155,2765.850
14 gen 2022158,80158,80156,60156,80156,57106.587
13 gen 2022159,10161,40157,80159,70159,4783.009
12 gen 2022159,50160,40155,20159,20158,9781.741
11 gen 2022164,80164,90158,10159,70159,4796.917
10 gen 2022165,50166,10162,70163,60163,3668.858
07 gen 2022165,40166,50164,00164,90164,6652.078
*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...