Advertisement
Advertisement
U.S. Markets open in 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Acciona, S.A. (ANA.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
184.50+0.30 (+0.16%)
As of 02:59PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022182.30185.30178.20184.50184.5046,831
Sep 27, 2022183.50187.20183.00184.20184.2095,436
Sep 26, 2022186.50186.60181.20182.80182.80118,599
Sep 23, 2022191.40191.80182.70187.10187.10127,249
Sep 22, 2022195.90196.30191.30191.60191.6062,115
Sep 21, 2022194.00198.30191.70197.20197.20120,898
Sep 20, 2022196.00199.70192.90193.40193.4078,872
Sep 19, 2022201.40201.60195.00199.40199.4050,681
Sep 16, 2022203.00205.20202.20202.20202.20169,247
Sep 15, 2022204.20205.40202.40203.20203.2058,187
Sep 14, 2022201.80205.20200.00204.40204.40101,785
Sep 13, 2022201.80205.60200.60202.00202.00106,082
Sep 12, 2022200.00201.60198.80200.80200.8067,096
Sep 09, 2022197.50202.20196.50199.70199.7070,138
Sep 08, 2022200.60201.60194.60200.20200.2066,221
Sep 07, 2022193.30204.00191.90198.60198.60111,460
Sep 06, 2022193.60195.10192.10194.30194.3068,084
Sep 05, 2022192.10194.70190.30193.80193.8050,014
Sep 02, 2022196.00196.10190.60194.60194.6096,650
Sep 01, 2022193.60196.70191.40195.00195.0076,143
Aug 31, 2022197.30198.10192.00195.10195.10226,238
Aug 30, 2022201.80203.80197.00197.20197.2093,343
Aug 29, 2022204.60205.00200.40201.60201.6076,512
Aug 26, 2022209.40210.40205.60206.00206.0069,130
Aug 25, 2022208.00209.40206.80208.20208.2045,514
Aug 24, 2022205.60209.00205.20207.60207.6064,917
Aug 23, 2022210.60211.00205.40205.80205.8062,798
Aug 22, 2022206.60211.00205.80210.20210.2064,036
Aug 19, 2022204.80207.80204.20207.00207.0084,377
Aug 18, 2022207.20208.00204.40205.60205.6048,515
Aug 17, 2022207.20209.40206.00207.60207.6051,557
Aug 16, 2022204.80207.40204.60207.20207.2058,954
Aug 15, 2022199.80204.60199.80203.80203.8058,567
Aug 12, 2022201.40202.20199.00199.50199.5076,769
Aug 11, 2022201.80202.40199.90201.20201.2056,468
Aug 10, 2022203.00203.20200.40201.00201.0056,486
Aug 09, 2022200.60204.00199.70203.20203.2090,264
Aug 08, 2022199.80201.80197.40200.60200.6082,767
Aug 05, 2022195.60199.10194.00199.10199.10100,201
Aug 04, 2022195.90196.90190.50195.00195.00114,056
Aug 03, 2022199.70201.40194.30195.70195.7083,951
Aug 02, 2022195.10201.40194.50200.80200.8093,659
Aug 01, 2022199.60200.40193.50195.70195.70110,377
Jul 29, 2022195.70202.60194.50200.60200.60152,071
Jul 28, 2022192.40195.60186.30194.20194.20105,111
Jul 27, 2022191.10193.10188.60192.20192.2066,422
Jul 26, 2022187.80191.90187.60190.80190.8082,963
Jul 25, 2022184.60188.70184.40187.90187.9091,718
Jul 22, 2022181.10184.70179.90184.70184.7066,294
Jul 21, 2022178.80183.30178.50180.60180.6074,580
Jul 20, 2022181.20182.50178.60179.00179.0076,183
Jul 19, 2022182.20185.50182.20183.00183.0064,747
Jul 18, 2022183.30185.20180.70183.10183.1058,072
Jul 15, 2022177.30182.20176.70181.60181.60112,171
Jul 14, 2022187.50188.30175.30176.70176.70137,490
Jul 13, 2022188.80191.20185.70188.30188.3095,076
Jul 12, 2022191.30195.90189.40190.20190.2095,452
Jul 11, 2022188.80193.20185.70192.10192.10121,846
Jul 08, 2022185.50191.00185.10189.80189.80159,468
Jul 07, 2022181.80185.80181.40185.70185.70158,963
Jul 06, 2022176.20181.00174.40180.20180.20146,320
Jul 05, 2022177.30177.30173.40174.30174.30138,511
Jul 04, 2022179.70181.90178.60180.20180.2077,056
Jul 01, 2022174.70179.60173.60179.00179.0089,247
Jun 30, 2022174.20179.70172.70175.50175.50149,180
Jun 29, 2022178.90178.90173.30176.00176.00115,852
Jun 28, 2022178.00178.00175.10176.30176.30115,013
Jun 27, 2022177.10178.80172.50175.90175.9091,515
Jun 24, 2022175.10178.00173.60177.50177.5085,509
Jun 23, 2022170.50173.50168.70171.80171.8075,168
Jun 22, 2022173.80173.90168.20170.30170.30353,281
Jun 21, 2022178.50178.80172.00173.80173.80136,295
Jun 20, 2022176.50179.70176.50178.80178.8064,232
Jun 17, 2022178.70178.70174.40176.60176.60194,579
Jun 16, 2022179.10181.10176.40179.30179.3067,041
Jun 15, 2022180.00180.70175.90179.40179.40100,128
Jun 14, 2022182.30184.20176.80177.20177.20105,241
Jun 13, 2022181.90183.90180.10182.00182.0079,874
Jun 10, 2022188.90188.90182.10183.90183.9078,255
Jun 09, 2022187.40189.40186.00188.00188.0087,427
Jun 08, 2022192.00192.00186.60187.80187.8080,482
Jun 07, 2022187.40191.40187.40191.40191.4092,846
Jun 06, 2022189.40190.00186.20189.50189.5071,805
Jun 03, 2022188.80189.40186.80188.50188.5071,230
Jun 02, 2022188.00188.60184.90186.80186.8066,821
Jun 01, 2022183.10188.50183.10185.70185.70279,249
May 31, 2022180.00183.00177.60179.50179.502,242,807
May 30, 2022186.60186.60178.90179.90179.9097,941
May 27, 2022190.20191.60184.50184.50184.50110,157
May 26, 2022188.10190.00186.40189.60189.6081,199
May 25, 2022189.30191.20185.60186.00186.0097,916
May 24, 2022183.70188.00183.70187.70187.70106,685
May 23, 2022184.40185.60182.90184.70184.70126,438
May 20, 2022183.80185.30182.90183.10183.1089,921
May 19, 2022179.70182.40178.90181.60181.6076,812
May 18, 2022182.60183.90179.40180.20180.20111,201
May 17, 2022180.70182.90179.50181.90181.9066,264
May 16, 2022181.80183.80180.40181.90181.9080,863
May 13, 2022178.40181.40176.60180.30180.3086,216
May 12, 2022178.00180.20174.50176.70176.70114,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement