ANA.MC - Acciona, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201996.0096.8095.7095.8595.8573,656
Aug 21, 201996.0096.9095.5596.3596.3554,105
Aug 20, 201994.9096.4094.7596.0596.0575,121
Aug 19, 201994.3095.1093.6595.0095.0052,131
Aug 16, 201991.6093.3591.6093.3593.3579,450
Aug 15, 201991.5592.2090.4091.3591.3571,948
Aug 14, 201991.1091.8090.5091.5591.5593,429
Aug 13, 201988.5591.0588.2590.9590.9586,480
Aug 12, 201991.0591.5589.4089.5589.5579,999
Aug 09, 201991.4091.6590.1090.1590.1577,221
Aug 08, 201991.0091.9590.4591.7091.7095,707
Aug 07, 201991.0091.6090.3590.3590.35123,036
Aug 06, 201991.0092.0590.3090.4590.45157,853
Aug 05, 201993.7593.8590.5591.6591.65135,799
Aug 02, 201996.1597.2093.6094.2094.20142,424
Aug 01, 201996.1097.6595.6596.9096.90115,618
Jul 31, 201995.6096.3093.5096.3096.30171,601
Jul 30, 201998.3598.6093.3096.2596.25254,659
Jul 29, 201999.25100.2098.4599.7099.7045,677
Jul 26, 2019101.10101.3099.1099.3599.3564,934
Jul 25, 2019101.30103.50100.70100.90100.90102,970
Jul 24, 201999.30101.2099.30100.90100.90115,198
Jul 23, 201999.25100.7098.8599.3099.3085,076
Jul 22, 201998.1599.2097.3599.2099.2051,113
Jul 19, 201999.3599.5597.6598.1098.1085,766
Jul 18, 201998.0099.0096.7099.0099.0075,115
Jul 17, 201999.8099.9598.5599.0599.0558,515
Jul 16, 201998.5599.7097.9599.7099.70102,953
Jul 15, 201998.1099.2597.5598.7598.7599,343
Jul 12, 201997.6098.1096.6098.1098.1055,270
Jul 11, 201997.5098.3097.1097.8097.80101,032
Jul 10, 201996.4097.6595.6097.5597.5571,847
Jul 09, 201995.9596.9595.6596.7096.7066,191
Jul 08, 201996.0097.1095.7596.2596.2574,557
Jul 05, 201997.1098.4596.0096.6596.6587,372
Jul 04, 201998.5098.5096.4097.1097.1058,739
Jul 03, 201997.4098.6097.3597.9597.9578,387
Jul 02, 201994.8597.4094.8596.9596.9571,540
Jul 01, 201995.2595.7594.5095.6095.6062,322
Jun 28, 201995.3595.8093.7094.4094.40128,599
Jun 27, 201996.5096.5594.6095.0095.00117,172
Jun 26, 2019100.10100.2098.9599.9099.90116,898
Jun 25, 201998.95100.5098.45100.20100.2076,902
Jun 24, 2019101.20101.6099.0599.2599.2592,599
Jun 21, 2019102.90103.10100.30100.30100.30368,958
Jun 20, 2019102.20103.20102.20102.70102.7078,181
Jun 19, 2019102.90102.90101.10102.00102.0071,820
Jun 18, 2019102.00103.40100.40102.50102.5074,946
Jun 17, 2019104.10104.20101.70101.70101.7079,786
Jun 14, 2019103.60104.60103.10104.40104.40118,582
Jun 13, 2019102.30104.40102.20103.70103.70109,515
Jun 12, 2019101.00102.40101.00102.30102.3063,128
Jun 11, 2019100.70102.00100.20101.50101.5089,959
Jun 10, 2019102.00102.50100.00100.50100.5065,564
Jun 07, 2019102.20102.80101.30102.10102.10105,772
Jun 06, 2019100.90102.60100.80102.00102.00132,821
Jun 05, 201999.60100.9098.95100.60100.60117,486
Jun 04, 201997.6599.7597.0598.8598.85248,024
Jun 03, 201995.2098.1094.3597.9097.90148,352
May 31, 201995.1096.0593.8595.8595.8592,540
May 30, 201995.3096.6594.8595.2595.2568,547
May 29, 201995.8595.8594.7095.5595.5584,712
May 28, 201997.3597.9095.8595.8595.8597,505
May 27, 201996.2097.8096.1596.9596.9545,259
May 24, 201994.7096.7594.4095.9595.9584,962
May 23, 201995.7095.9594.9094.9094.9096,283
May 22, 201996.7597.3095.7596.4096.4064,312
May 21, 201995.7096.6595.4096.6096.6065,983
May 20, 201995.1596.4595.0095.7095.7078,454
May 17, 201995.2595.5594.2094.9094.9083,261
May 16, 201996.5097.1593.9094.5094.50139,760
May 15, 201998.2098.6596.2097.3597.3579,731
May 14, 201995.7598.2095.5098.1098.1098,947
May 13, 201997.3098.2094.9095.6095.60156,307
May 10, 2019101.50101.8096.0097.9597.95229,867
May 09, 201999.85101.1099.70101.00101.0085,788
May 08, 2019100.00100.4099.4599.8099.8094,774
May 07, 201998.90101.0098.9099.8599.85102,944
May 06, 2019100.70100.8098.4099.2599.25111,292
May 03, 2019101.00101.70100.90101.20101.2067,698
May 02, 2019102.60103.10100.40100.40100.40127,618
Apr 30, 2019102.80103.30102.30103.30103.3088,175
Apr 29, 2019102.00102.60100.40102.60102.60144,134
Apr 26, 2019103.00103.10101.90102.60102.6070,877
Apr 25, 2019101.70103.20101.70102.90102.9088,678
Apr 24, 2019101.50102.00100.10102.00102.0087,157
Apr 23, 2019102.00102.40100.70101.90101.9076,554
Apr 18, 2019100.50102.10100.50101.90101.9083,548
Apr 17, 2019102.60102.6099.50100.90100.90194,067
Apr 16, 2019102.80103.80102.50103.00103.00127,645
Apr 15, 2019103.50104.50102.80103.40103.40138,003
Apr 12, 2019105.10105.70103.00103.00103.00142,693
Apr 11, 2019105.20105.90104.00105.30105.30101,001
Apr 10, 2019103.90106.60103.90105.20105.20282,571
Apr 09, 2019104.40104.90102.50103.60103.60205,168
Apr 08, 2019104.00104.70103.40104.50104.5091,482
Apr 05, 2019105.70105.90102.10103.90103.90190,039
Apr 04, 2019103.00105.90103.00105.70105.70209,996
Apr 03, 2019102.30103.00101.00103.00103.00111,939
Apr 02, 201999.35102.3099.35101.50101.50210,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...