ANA.MC - Acciona, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201874.5075.6274.3074.8074.80122,243
Oct 18, 201875.3475.8874.5074.5074.50132,869
Oct 17, 201875.4075.4674.6275.2475.24121,793
Oct 16, 201873.8675.1473.1474.9074.90145,555
Oct 15, 201871.1272.7270.8272.6272.62198,983
Oct 12, 201874.9475.0070.9671.5471.54220,810
Oct 11, 201876.5076.7474.5074.5074.50259,676
Oct 10, 201879.0079.0077.2877.9077.90276,267
Oct 09, 201877.8079.1077.6479.0079.00158,256
Oct 08, 201876.6678.0076.4877.5677.56127,025
Oct 05, 201876.1077.2475.0676.8476.84174,948
Oct 04, 201877.9078.1075.5475.7675.76180,537
Oct 03, 201878.5078.7677.9078.3478.34149,921
Oct 02, 201877.6078.5076.6078.3878.38170,171
Oct 01, 201878.1878.8477.5677.9077.90111,945
Sep 28, 201877.3678.1877.2078.0678.06126,914
Sep 27, 201876.6678.3876.2477.6877.68192,263
Sep 26, 201875.6077.0075.1677.0077.00109,708
Sep 25, 201875.3676.0675.1075.3275.3255,303
Sep 24, 201875.9276.2074.9275.1475.1452,798
Sep 21, 2018------
Sep 20, 2018------
Sep 19, 2018------
Sep 18, 2018------
Sep 17, 2018------
Sep 14, 201875.3475.3474.7075.0075.0047,997
Sep 13, 201875.1075.6874.8074.8474.8463,075
Sep 12, 201874.7675.1274.2275.1275.12113,680
Sep 11, 201874.1674.6073.5674.6074.6076,591
Sep 10, 201873.7674.3073.2873.9073.90117,517
Sep 07, 201874.4074.4272.4873.3473.34157,839
Sep 06, 201875.3675.7874.4074.6674.66135,307
Sep 05, 201875.2475.9275.2275.4675.46129,613
Sep 04, 201876.0676.2674.9475.1875.18162,240
Sep 03, 201875.8476.5875.4675.6075.6091,027
Aug 31, 201876.5876.5874.8075.8475.84104,584
Aug 30, 201876.2876.5875.6076.5876.58138,372
Aug 29, 201875.8076.2875.2276.2876.28172,339
Aug 28, 201875.4075.9474.9275.6875.68102,836
Aug 27, 201874.8075.3874.5875.3275.32101,009
Aug 24, 201874.4474.8474.4474.6874.6890,716
Aug 23, 201874.4074.8874.3274.6274.62139,603
Aug 22, 201873.2074.7072.8474.2074.20183,809
Aug 21, 201871.6272.9471.4472.8872.8890,683
Aug 20, 201871.3672.1671.2671.6271.62109,148
Aug 17, 201871.1871.5870.6871.1071.1054,550
Aug 16, 201871.3671.5470.6070.9870.9866,173
Aug 15, 201872.4872.4871.0671.5871.5841,894
Aug 14, 201873.3873.3871.8072.2872.2888,218
Aug 13, 201872.7473.4872.1872.8872.88106,025
Aug 10, 201873.0473.2272.7873.0473.04115,332
Aug 09, 201873.7074.0073.0873.4073.40117,871
Aug 08, 201873.4873.9872.9873.7673.76173,202
Aug 07, 201872.9673.6872.7873.2473.24136,677
Aug 06, 201873.0073.3272.7672.9072.90137,110
Aug 03, 201873.1073.4272.7073.0073.00150,291
Aug 02, 201873.3473.7472.8073.0073.00160,454
Aug 01, 201873.2074.5872.5273.4873.48178,472
Jul 31, 201873.7474.1273.2873.5273.52136,127
Jul 30, 201872.7674.5672.6674.1274.12221,079
Jul 27, 201869.6073.5069.5873.2273.22321,916
Jul 26, 201868.6069.6268.6069.4469.44116,676
Jul 25, 201868.8069.1868.3268.6868.68118,578
Jul 24, 201869.3469.3468.5468.6268.62167,097
Jul 23, 201870.1670.1868.9469.3869.38183,795
Jul 20, 201869.2270.0469.1469.6869.68189,426
Jul 19, 201868.9069.5268.7469.2269.2296,296
Jul 18, 201870.0070.0068.9869.3669.36134,074
Jul 17, 201869.1670.0068.7069.7269.72133,407
Jul 16, 201868.7069.7268.6069.2069.20109,772
Jul 13, 201869.4869.5068.4668.6068.60136,612
Jul 12, 201868.3269.4668.0669.4069.40108,235
Jul 11, 201869.5869.5868.2268.2268.22117,904
Jul 10, 201870.3870.9069.9469.9869.9894,563
Jul 09, 201871.0671.2870.3270.6870.6866,865
Jul 06, 201871.0271.3870.4470.7670.7691,760
Jul 05, 201871.5071.6870.8671.0271.0276,931
Jul 04, 201870.7071.4870.7071.3671.36102,852
Jul 03, 201871.3071.3670.2870.5270.52147,298
Jul 02, 201870.3071.3669.1470.6470.64135,764
Jun 29, 201871.0871.2270.3470.9270.92132,261
Jun 28, 201873.0073.0070.1070.1670.16120,169
Jun 28, 20183 Dividend
Jun 27, 201873.9075.5072.6874.2471.24232,373
Jun 26, 201872.4673.9472.2473.6470.66210,714
Jun 25, 201872.0072.0671.1671.9068.9994,523
Jun 22, 201871.9872.2471.4672.0069.0980,474
Jun 21, 201872.3672.4071.3071.5268.63112,863
Jun 20, 201872.0272.7271.7872.1469.22211,605
Jun 19, 201870.6071.7669.6471.4468.55148,168
Jun 18, 201871.6472.0070.7671.0068.1399,810
Jun 15, 201872.0072.0070.6271.6468.75306,881
Jun 14, 201871.0071.9270.6071.6268.73117,743
Jun 13, 201871.7872.2871.1872.0869.17110,772
Jun 12, 201871.5871.9070.7871.7868.88114,562
Jun 11, 201872.6072.8670.8471.2668.38144,348
Jun 08, 201871.9472.4270.6871.8868.98157,389
Jun 07, 201872.6673.0071.5872.0869.17155,050
Jun 06, 201870.0072.5069.9471.7068.80279,877
Jun 05, 201868.7270.3068.2670.0667.23216,855
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...