ANA.MC - Acciona, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201769.7569.8968.7969.4769.47102,509
Oct 17, 201768.3270.0768.0869.5469.54126,148
Oct 16, 201768.5068.6167.4768.3368.33175,655
Oct 13, 201768.8168.8368.1168.4068.40109,510
Oct 12, 201768.9669.1067.8468.1868.18104,542
Oct 11, 201768.3069.0968.0068.8268.82171,647
Oct 10, 201767.6967.8866.5967.8067.80143,991
Oct 09, 201767.3868.4667.2167.8767.87172,238
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201765.5168.4765.5168.2868.28221,060
Oct 04, 201766.9967.1565.1565.8465.84249,763
Oct 03, 201767.4567.4566.6167.2767.2774,499
Oct 02, 201767.5967.7467.0667.4967.49114,616
Sep 29, 201767.7868.0567.1568.0568.05113,347
Sep 28, 201768.3268.5067.3767.7267.72105,567
Sep 27, 201768.1468.4567.9168.1868.18169,972
Sep 26, 201767.9268.1667.6267.9967.99143,657
Sep 25, 201768.7568.7567.9068.0468.04157,244
Sep 22, 201769.5269.5268.5868.6868.68168,705
Sep 21, 201769.3569.8468.3469.5369.53151,360
Sep 20, 201770.4970.8569.1569.2569.25158,508
Sep 19, 201769.7570.6569.6970.4370.43172,412
Sep 18, 201770.3070.9969.7569.7569.75240,963
Sep 15, 201770.3570.5369.2170.1070.10262,896
Sep 14, 201771.5271.5270.3670.4070.40256,666
Sep 13, 201772.2572.6271.8272.0872.08135,361
Sep 12, 201773.1473.1471.9872.2172.21188,517
Sep 11, 201772.3172.9072.0172.6272.6293,369
Sep 08, 201772.4472.4971.1971.6271.6285,313
Sep 07, 201772.4772.9172.3572.7872.78105,241
Sep 06, 201772.3072.6671.8471.8471.84105,130
Sep 05, 201772.1072.7872.0072.7572.75189,548
Sep 04, 201771.8372.2071.2472.0872.0874,722
Sep 01, 201771.9472.8471.9472.2072.20113,870
Aug 31, 201771.2871.9371.1271.7971.7979,573
Aug 30, 201770.8871.1170.4170.8870.8879,874
Aug 29, 201771.5071.5570.0770.2070.20196,428
Aug 28, 201771.9972.3571.6971.8471.8450,604
Aug 25, 201772.3572.6471.5172.3372.3389,459
Aug 24, 201772.9372.9372.1572.2372.2377,858
Aug 23, 201773.4873.7072.3872.4872.4876,826
Aug 22, 201773.8673.9473.1273.4473.4491,505
Aug 21, 201772.6673.5172.3573.4973.49134,601
Aug 18, 201772.6072.8072.2172.8072.8077,421
Aug 17, 201772.9473.8272.6573.2773.27108,108
Aug 16, 201773.1473.2472.6372.8672.86153,597
Aug 15, 201773.2973.5772.4572.6672.6677,332
Aug 14, 201771.5373.0371.5372.9872.98126,503
Aug 11, 201771.5672.0471.0271.4771.47126,733
Aug 10, 201772.8073.2571.6571.9871.98143,136
Aug 09, 201773.0573.0772.3172.8072.80245,944
Aug 08, 201773.3573.6472.9573.3273.32130,217
Aug 07, 201773.6073.6372.8173.2273.2278,894
Aug 04, 201772.1173.5772.1173.3173.31142,072
Aug 03, 201772.1172.4571.4772.2972.29118,494
Aug 02, 201772.2072.4871.8272.1572.15178,035
Aug 01, 201772.2572.7971.8572.1872.18179,333
Jul 31, 201772.4672.9071.9172.2572.25180,210
Jul 28, 201775.7575.7571.2672.6172.61347,803
Jul 27, 201774.8376.1074.8376.1076.10189,014
Jul 26, 201775.6875.9374.8275.0875.08189,960
Jul 25, 201775.9176.7875.4875.6875.68100,899
Jul 24, 201777.2077.2575.3675.9175.91134,883
Jul 21, 201778.4378.6776.5377.1177.11143,250
Jul 20, 201779.0079.3078.3278.7678.76156,537
Jul 19, 201777.8778.9477.6078.9478.94170,487
Jul 18, 201777.7578.3777.1177.5677.56413,771
Jul 17, 201777.5678.0377.2977.8477.84144,015
Jul 14, 201777.0577.5476.6477.3877.38118,026
Jul 13, 201777.1977.2876.5776.8476.84136,530
Jul 12, 201775.0077.0074.5776.9876.98257,091
Jul 11, 201775.5576.2474.5374.5674.56364,591
Jul 10, 201775.5475.8574.9075.3675.36139,522
Jul 07, 201774.2075.5674.1075.3175.31199,040
Jul 06, 201775.8075.8073.4073.9273.92319,640
Jul 05, 201775.3976.5975.1575.6775.67196,568
Jul 04, 201776.3676.5475.3975.6075.60228,621
Jul 03, 201777.3877.7476.0176.9076.90246,421
Jun 30, 201777.3178.1076.2577.0677.06203,159
Jun 29, 201780.0080.2176.5177.2377.23282,358
Jun 29, 20172.875 Dividend
Jun 28, 201782.1682.7380.7881.4578.57214,586
Jun 27, 201783.7184.2582.1482.3279.41184,633
Jun 26, 201784.2784.3683.3583.4780.52165,320
Jun 23, 201784.5084.7383.8383.9981.0386,968
Jun 22, 201784.6584.8884.1084.5281.54119,385
Jun 21, 201784.3385.2983.8184.6481.65160,356
Jun 20, 201784.9184.9884.2884.4381.45212,803
Jun 19, 201784.4084.8084.0684.5381.55112,458
Jun 16, 201784.0584.5083.7683.7780.81241,428
Jun 15, 201784.3284.3282.7483.8880.92255,603
Jun 14, 201784.5185.1484.1684.2881.31175,809
Jun 13, 201784.3284.7483.7983.9881.02146,379
Jun 12, 201785.2985.3983.7584.2081.23133,757
Jun 09, 201785.4385.8084.7585.2782.26204,863
Jun 08, 201785.8485.9084.2585.0482.04172,221
Jun 07, 201785.6586.0084.7085.3182.30132,136
Jun 06, 201784.4286.0083.8085.8782.84196,069
Jun 05, 201783.7084.6383.6284.5781.5898,192
Jun 02, 201785.0285.7783.5183.9080.94180,272
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...