Mail

ANA.MC - Acciona, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	158,50	159,30	156,20	156,50	156,50	17.520
06 giu 2023	158,40	160,00	156,85	159,15	159,15	83.975
05 giu 2023	157,10	160,65	157,10	158,30	158,30	67.766
02 giu 2023	155,35	157,35	154,30	156,85	156,85	63.712
01 giu 2023	152,75	155,40	152,10	154,80	154,80	80.472
31 mag 2023	158,30	158,50	149,55	151,30	151,30	231.221
30 mag 2023	161,70	162,00	158,50	158,50	158,50	67.289
29 mag 2023	160,95	162,10	160,45	161,30	161,30	30.756
26 mag 2023	161,50	161,60	158,00	160,10	160,10	85.878
25 mag 2023	165,30	165,30	160,10	160,40	160,40	84.180
24 mag 2023	165,00	166,20	163,50	165,00	165,00	67.127
23 mag 2023	166,00	167,45	165,10	165,90	165,90	50.052
22 mag 2023	165,85	167,40	165,85	166,10	166,10	65.190
19 mag 2023	165,00	166,55	164,00	165,85	165,85	53.745
18 mag 2023	166,25	167,25	163,40	164,45	164,45	49.541
17 mag 2023	167,60	167,60	165,20	165,65	165,65	59.763
16 mag 2023	167,35	169,75	167,05	167,75	167,75	55.528
15 mag 2023	168,65	170,35	167,95	168,70	168,70	61.721
12 mag 2023	168,00	171,15	166,05	167,60	167,60	81.344
11 mag 2023	170,00	171,85	169,20	170,30	170,30	61.804
10 mag 2023	169,40	172,00	168,85	170,80	170,80	58.061
09 mag 2023	168,90	169,25	167,60	168,90	168,90	71.375
08 mag 2023	169,00	170,95	169,00	169,30	169,30	55.059
05 mag 2023	167,70	169,70	166,85	169,70	169,70	100.150
04 mag 2023	166,50	167,05	164,85	166,85	166,85	97.018
03 mag 2023	167,10	169,20	165,10	166,70	166,70	81.365
02 mag 2023	168,30	169,65	166,90	167,60	167,60	100.015
28 apr 2023	172,75	172,75	165,95	168,00	168,00	152.675
27 apr 2023	171,85	173,00	170,15	172,50	172,50	77.336
26 apr 2023	173,45	174,05	171,35	172,65	172,65	52.324
25 apr 2023	174,85	174,95	172,35	173,20	173,20	59.637
24 apr 2023	173,00	175,75	173,00	174,50	174,50	84.845
21 apr 2023	174,00	175,10	172,50	173,25	173,25	172.905
20 apr 2023	175,00	175,00	171,80	173,95	173,95	98.456
19 apr 2023	173,60	175,90	173,10	175,45	175,45	72.430
18 apr 2023	177,00	177,75	172,35	173,20	173,20	101.046
17 apr 2023	177,45	179,20	176,10	177,20	177,20	98.254
14 apr 2023	179,95	182,30	176,75	176,95	176,95	125.069
13 apr 2023	178,40	180,40	177,70	177,70	177,70	138.584
12 apr 2023	177,50	180,70	176,25	178,60	178,60	133.045
11 apr 2023	185,05	185,95	176,65	177,45	177,45	147.108
06 apr 2023	189,40	189,40	183,10	185,30	185,30	114.752
05 apr 2023	187,50	190,00	186,45	188,85	188,85	101.843
04 apr 2023	182,35	184,70	182,00	183,75	183,75	60.715
03 apr 2023	184,40	184,40	179,85	182,50	182,50	66.206
31 mar 2023	182,40	184,80	180,80	184,70	184,70	80.199
30 mar 2023	179,10	182,00	178,90	182,00	182,00	145.846
29 mar 2023	177,90	179,30	176,80	178,60	178,60	77.166
28 mar 2023	178,30	178,90	175,40	176,10	176,10	90.036
27 mar 2023	175,70	176,90	175,20	175,70	175,70	77.834
24 mar 2023	178,50	178,50	172,80	173,90	173,90	81.907
23 mar 2023	178,50	179,90	177,40	179,10	179,10	62.488
22 mar 2023	178,20	178,80	176,20	178,20	178,20	80.412
21 mar 2023	177,80	180,50	177,70	178,60	178,60	58.130
20 mar 2023	175,80	179,70	175,80	178,70	178,70	91.995
17 mar 2023	177,50	180,40	175,00	177,00	177,00	186.030
16 mar 2023	174,80	176,70	172,60	176,20	176,20	86.802
15 mar 2023	177,80	177,80	173,10	173,30	173,30	99.990
14 mar 2023	173,80	177,70	173,80	177,00	177,00	90.857
13 mar 2023	175,60	175,60	170,00	174,10	174,10	88.313
10 mar 2023	174,20	176,40	173,40	174,90	174,90	83.509
09 mar 2023	177,20	177,30	174,20	176,00	176,00	68.593
08 mar 2023	176,00	177,70	174,90	177,70	177,70	82.009
07 mar 2023	176,80	178,40	173,90	176,50	176,50	82.982
06 mar 2023	177,40	177,80	174,60	175,30	175,30	64.599
03 mar 2023	177,80	178,50	175,70	177,10	177,10	73.931
02 mar 2023	175,60	178,30	174,30	176,80	176,80	99.726
01 mar 2023	179,00	180,40	175,10	176,30	176,30	98.414
28 feb 2023	184,00	184,50	175,00	178,10	178,10	265.539
27 feb 2023	183,50	186,00	182,50	184,60	184,60	69.029
24 feb 2023	183,40	183,50	182,00	182,70	182,70	71.015
23 feb 2023	183,50	183,50	180,70	182,40	182,40	67.591
22 feb 2023	185,10	185,10	181,40	182,90	182,90	56.343
21 feb 2023	185,10	187,00	181,50	185,30	185,30	57.238
20 feb 2023	186,70	188,70	185,50	186,00	186,00	39.879
17 feb 2023	183,50	187,10	182,40	186,80	186,80	78.251
16 feb 2023	188,90	188,90	183,10	183,30	183,30	94.961
15 feb 2023	186,00	188,00	185,50	187,70	187,70	61.672
14 feb 2023	185,70	186,60	184,60	185,50	185,50	62.202
13 feb 2023	184,90	185,80	183,90	185,30	185,30	54.221
10 feb 2023	184,60	186,00	183,10	184,80	184,80	64.746
09 feb 2023	187,50	187,50	184,80	185,00	185,00	53.836
08 feb 2023	185,30	187,80	185,00	186,30	186,30	71.969
07 feb 2023	182,90	184,60	182,30	184,10	184,10	65.933
06 feb 2023	183,40	184,90	182,30	184,10	184,10	72.810
03 feb 2023	185,70	185,80	182,50	184,20	184,20	78.696
02 feb 2023	180,70	187,00	180,30	186,70	186,70	96.008
01 feb 2023	179,50	180,50	178,60	180,50	180,50	80.643
31 gen 2023	180,30	181,50	178,60	179,00	179,00	83.320
30 gen 2023	184,00	184,00	180,10	180,10	180,10	132.684
27 gen 2023	185,00	186,00	183,80	184,00	184,00	79.185
26 gen 2023	187,00	187,20	184,00	184,30	184,30	85.374
25 gen 2023	189,60	189,60	185,20	186,40	186,40	66.761
24 gen 2023	187,20	190,30	187,20	188,60	188,60	59.127
23 gen 2023	188,60	189,50	185,80	187,80	187,80	55.929
20 gen 2023	186,00	188,80	185,50	188,20	188,20	134.016
19 gen 2023	189,40	190,00	184,60	186,80	186,80	79.283
18 gen 2023	190,20	191,10	188,30	190,20	190,20	81.178
17 gen 2023	187,80	190,90	186,70	190,90	190,90	77.504
16 gen 2023	188,50	190,20	186,90	188,60	188,60	54.935
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...