Mercado fechado

Acciona, S.A. (ANA.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
112,85-2,05 (-1,78%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024112,65113,65111,35112,85112,85156.064
27 de mar. de 2024110,85115,05110,10114,90114,90132.248
26 de mar. de 2024110,50111,60109,25110,85110,8578.355
25 de mar. de 2024109,80111,10109,80110,65110,6571.494
22 de mar. de 2024107,75112,70107,75111,15111,1589.649
21 de mar. de 2024110,10110,80107,75108,25108,25110.538
20 de mar. de 2024107,25109,25107,25108,75108,75103.597
19 de mar. de 2024110,40110,90107,10108,15108,15147.228
18 de mar. de 2024113,30113,50108,95110,50110,50118.770
15 de mar. de 2024112,60115,05112,15112,90112,90229.779
14 de mar. de 2024112,80116,20112,15112,50112,50277.850
13 de mar. de 2024112,20113,90112,05112,30112,30150.330
12 de mar. de 2024113,20115,00111,60111,75111,75169.181
11 de mar. de 2024113,50115,70112,20112,80112,80150.796
08 de mar. de 2024117,75117,75113,10113,85113,85187.817
07 de mar. de 2024111,95117,95111,95117,00117,00158.412
06 de mar. de 2024111,90114,00111,40112,50112,50110.846
05 de mar. de 2024110,50113,35109,80112,15112,15139.049
04 de mar. de 2024107,60110,65107,55110,15110,15150.667
01 de mar. de 2024103,05109,55101,00106,75106,75269.875
29 de fev. de 2024101,20104,25100,80103,45103,45544.900
28 de fev. de 2024104,20104,3599,86100,30100,30146.332
27 de fev. de 2024101,55104,30100,80104,25104,25103.785
26 de fev. de 2024104,75105,00101,50101,55101,5598.556
23 de fev. de 2024105,60106,20103,35104,65104,6581.956
22 de fev. de 2024108,85109,15105,05106,15106,15177.130
21 de fev. de 2024108,50109,00107,10107,90107,9057.749
20 de fev. de 2024107,40109,75106,40108,50108,5086.466
19 de fev. de 2024108,90110,00107,15107,50107,5056.845
16 de fev. de 2024110,95111,40108,50109,15109,15122.774
15 de fev. de 2024110,45112,95110,30111,90111,9058.549
14 de fev. de 2024110,05110,90109,40110,10110,1048.879
13 de fev. de 2024113,00114,05110,35110,35110,3574.863
12 de fev. de 2024110,00113,30110,00112,45112,4598.914
09 de fev. de 2024112,40112,85109,40109,95109,95187.696
08 de fev. de 2024114,30115,40112,40112,40112,4069.585
07 de fev. de 2024115,00116,80113,85114,20114,2083.802
06 de fev. de 2024115,00115,20112,95114,45114,45111.644
05 de fev. de 2024117,40118,75115,00115,10115,10108.123
02 de fev. de 2024119,35120,70117,55117,55117,5595.846
01 de fev. de 2024118,80120,00117,40118,45118,4593.771
31 de jan. de 2024118,60120,95118,20120,25120,25109.681
30 de jan. de 2024121,65122,20118,30118,35118,3582.978
29 de jan. de 2024121,50122,05119,70121,50121,5098.868
26 de jan. de 2024121,15122,75120,85121,80121,8099.170
25 de jan. de 2024120,30121,15119,40120,60120,6072.995
24 de jan. de 2024121,65122,45120,10120,60120,6073.065
23 de jan. de 2024118,00120,90117,00120,10120,10107.622
22 de jan. de 2024116,20118,50115,70117,80117,8089.609
19 de jan. de 2024118,10118,85115,00115,50115,50124.967
18 de jan. de 2024116,60118,25114,75117,20117,20117.884
17 de jan. de 2024120,80120,95116,40116,75116,75135.303
16 de jan. de 2024126,50126,65122,00122,60122,60136.660
15 de jan. de 2024128,95129,00126,40127,75127,75105.112
12 de jan. de 2024127,40131,05127,40130,70130,70105.635
11 de jan. de 2024128,95130,70127,55128,00128,0094.187
10 de jan. de 2024127,00128,80126,55128,60128,6097.354
09 de jan. de 2024126,00127,40125,10127,25127,2594.937
08 de jan. de 2024126,65127,05124,25125,80125,8074.459
05 de jan. de 2024127,20127,55124,20126,75126,75101.065
04 de jan. de 2024127,60128,95126,85128,05128,0579.714
03 de jan. de 2024131,50131,70127,10127,20127,20138.231
02 de jan. de 2024134,45135,15130,85131,70131,70114.985
29 de dez. de 2023133,35134,05133,00133,30133,3046.519
28 de dez. de 2023133,50134,25132,75133,10133,1047.255
27 de dez. de 2023132,50133,70132,30133,60133,6055.298
22 de dez. de 2023132,65133,00130,65131,65131,6548.164
21 de dez. de 2023131,10133,20128,75133,00133,0072.021
20 de dez. de 2023133,55133,85131,90132,00132,0076.881
19 de dez. de 2023132,45134,20132,20133,00133,00127.308
18 de dez. de 2023134,10134,50132,05132,25132,25161.482
15 de dez. de 2023136,35136,70133,90135,15135,15223.814
14 de dez. de 2023133,00138,35132,70135,65135,65180.383
13 de dez. de 2023130,40131,75130,15130,55130,5586.542
12 de dez. de 2023132,40132,90129,95129,95129,9589.584
11 de dez. de 2023135,00135,15132,20132,50132,5082.071
08 de dez. de 2023133,80136,15133,65135,85135,8581.292
07 de dez. de 2023133,70134,75133,20133,40133,4070.962
06 de dez. de 2023133,60135,00132,65134,70134,7072.172
05 de dez. de 2023132,40133,45130,95133,45133,4575.022
04 de dez. de 2023131,35133,25130,70132,15132,1592.808
01 de dez. de 2023129,60130,05128,30129,85129,8545.482
30 de nov. de 2023129,20130,30128,40129,50129,50278.619
29 de nov. de 2023127,35130,05127,30128,80128,8076.733
28 de nov. de 2023126,40127,70125,10127,15127,15110.132
27 de nov. de 2023123,55126,70123,55126,30126,3080.451
24 de nov. de 2023125,25125,75123,20123,85123,8598.378
23 de nov. de 2023124,10125,55124,10125,55125,5550.812
22 de nov. de 2023124,75127,00124,00124,00124,00126.071
21 de nov. de 2023129,00129,45123,35124,35124,35179.613
20 de nov. de 2023129,45131,05128,60129,95129,9587.506
17 de nov. de 2023133,20133,20127,85129,10129,10190.155
16 de nov. de 2023131,30133,05131,30132,05132,0584.782
15 de nov. de 2023131,90133,25130,40131,60131,6089.632
14 de nov. de 2023126,60131,85126,10131,40131,40103.118
13 de nov. de 2023127,75127,85125,75126,10126,1048.602
10 de nov. de 2023127,30127,55125,70127,20127,2064.341
09 de nov. de 2023126,15128,80124,90128,50128,5074.364
08 de nov. de 2023125,25127,05125,00125,85125,8561.829
07 de nov. de 2023126,20126,70125,55125,85125,8586.027
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...