ANA.MC - Acciona, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201997.7299.3097.7298.8698.8664,410
Mar 25, 201997.6697.7894.6297.7897.7899,602
Mar 22, 201998.7298.7297.6098.0698.06127,996
Mar 21, 201996.5498.2696.5097.9697.9697,410
Mar 20, 201995.0096.7694.3096.4096.40112,303
Mar 19, 201994.4695.9894.3695.2095.20276,680
Mar 18, 201993.8494.9093.4494.8294.82171,354
Mar 15, 201993.0094.1092.8694.0094.00184,970
Mar 14, 201992.6693.4092.5092.9892.9849,915
Mar 13, 201991.7292.8491.7292.8492.8487,280
Mar 12, 201991.7892.0491.2091.8691.8666,102
Mar 11, 201990.3891.7890.2491.7891.7859,614
Mar 08, 201989.7891.0089.7690.4090.4060,598
Mar 07, 201989.6090.8489.6090.8490.84118,501
Mar 06, 201989.8290.0088.9689.9889.9873,424
Mar 05, 201988.2889.9088.0289.9089.9096,238
Mar 04, 201988.1089.6087.1689.2089.20141,006
Mar 01, 201986.0090.1086.0089.6089.60269,822
Feb 28, 201984.7285.5683.7085.4485.44111,855
Feb 27, 201985.3085.4884.6485.0085.00120,143
Feb 26, 201984.3085.7884.2085.5685.5696,718
Feb 25, 201984.0684.8083.9084.8084.8081,504
Feb 22, 201984.0084.3883.6483.9083.9077,920
Feb 21, 201983.3484.2083.2884.1484.1497,010
Feb 20, 201982.8483.8282.8483.2883.2880,483
Feb 19, 201982.9883.4882.5282.8282.8260,819
Feb 18, 201982.6883.1882.4883.1483.1460,039
Feb 15, 201981.4882.6281.1282.5482.5487,521
Feb 14, 201982.2482.3681.3281.5881.58164,432
Feb 13, 201982.7282.9281.4481.7281.7293,855
Feb 12, 201981.9483.1081.8482.6082.6097,969
Feb 11, 201981.9081.9480.3081.5481.54107,490
Feb 08, 201983.2883.3681.7681.8681.8696,716
Feb 07, 201984.0084.5683.2883.2883.2889,052
Feb 06, 201984.4084.9084.1284.1884.1880,244
Feb 05, 201983.6484.8483.0284.8484.8497,803
Feb 04, 201983.5083.7082.8483.6683.6684,330
Feb 01, 201983.5083.8082.3883.4483.44141,670
Jan 31, 201982.0083.4882.0083.1083.10191,204
Jan 30, 201981.1281.9480.6881.8881.8883,851
Jan 29, 201980.4081.6880.4081.3481.3488,383
Jan 28, 201981.8481.8480.1080.5280.52164,014
Jan 25, 201981.5083.0081.5081.9081.90107,315
Jan 24, 201981.3881.7680.8081.3081.30120,539
Jan 23, 201979.6881.3079.6880.9880.9883,372
Jan 22, 201979.4080.6879.2079.9679.9689,460
Jan 21, 201979.8080.1879.5279.6679.6674,057
Jan 18, 201979.1280.2679.1279.6879.68125,542
Jan 17, 201979.6080.0078.8478.8478.84148,732
Jan 16, 201979.8080.0476.7879.6479.64145,102
Jan 15, 201979.5880.0079.3280.0080.0071,241
Jan 14, 201978.3279.6278.3279.2879.2897,419
Jan 11, 201979.0079.7078.5479.0879.0886,809
Jan 10, 201977.5278.8877.5278.7478.7476,146
Jan 09, 201978.4878.8276.6077.6477.64111,912
Jan 08, 201977.1478.4677.0078.2478.2499,300
Jan 07, 201977.0477.3075.6277.1477.1463,349
Jan 04, 201976.7877.4076.4076.6276.62130,309
Jan 03, 201974.5876.6074.5476.3476.34140,331
Jan 02, 201973.7275.1672.3874.8074.80156,300
Dec 31, 201873.1274.6673.1273.9073.9062,573
Dec 28, 201872.8273.8672.2072.2072.20114,598
Dec 27, 201875.7076.6071.8072.4872.48127,862
Dec 24, 201875.8076.2275.3275.5075.5035,418
Dec 21, 201876.4076.8475.4475.7675.76187,035
Dec 20, 201878.2278.5276.6476.6476.6495,233
Dec 19, 201878.5679.6678.3678.9678.96116,744
Dec 18, 201877.9878.7676.6878.3078.30157,065
Dec 17, 201878.9879.5078.3878.3878.38117,122
Dec 14, 201880.6481.0878.8079.0079.00114,580
Dec 13, 201881.1081.1879.3281.0281.02111,378
Dec 12, 201880.9881.3079.8481.1481.14126,193
Dec 11, 201879.1480.4678.1880.3680.36281,863
Dec 10, 201879.8680.5078.9079.0079.0083,015
Dec 07, 201880.8481.5879.9480.1080.1077,495
Dec 06, 201880.5081.0479.6880.2280.2294,758
Dec 05, 201881.5081.5880.7881.1281.12105,910
Dec 04, 201882.3482.6681.7682.3082.3092,632
Dec 03, 201882.0082.7081.8282.1082.10107,834
Nov 30, 201881.1481.7880.8281.1081.10117,960
Nov 29, 201880.7481.2280.2081.1081.1099,139
Nov 28, 201880.3081.0680.1080.5280.5288,877
Nov 27, 201879.8480.8079.6680.1480.14115,311
Nov 26, 201878.9080.1678.8879.2679.2685,663
Nov 23, 201878.8079.1278.1478.5878.5861,581
Nov 22, 201879.0279.9278.5078.8478.8466,929
Nov 21, 201878.2878.9277.9278.8478.8487,097
Nov 20, 201879.0079.6277.4078.2078.20155,668
Nov 19, 201879.0679.9478.8679.2079.20123,058
Nov 16, 201877.3278.7276.8078.4478.44142,328
Nov 15, 201877.0278.6077.0277.4277.42129,039
Nov 14, 201877.8078.0876.4076.5876.58131,101
Nov 13, 201880.6881.0077.8678.0878.08331,920
Nov 12, 201880.8281.6480.5080.9280.92129,239
Nov 09, 201879.7680.9479.3280.9280.92171,523
Nov 08, 201879.0479.8879.0279.6879.68141,289
Nov 07, 201878.7079.7278.6079.4079.40122,119
Nov 06, 201877.3878.7477.3678.7078.70117,760
Nov 05, 201876.4677.9876.2677.9877.98116,434
Nov 02, 201876.0076.3075.6076.2676.26130,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...