Australia markets closed

Acciona, S.A. (ANA.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
119.50+1.00 (+0.84%)
At close: 05:35PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024118.10119.80118.00119.50119.5064,436
10 Oct 2024124.00124.90118.40118.50118.50100,626
09 Oct 2024122.50124.10122.50124.10124.1087,775
08 Oct 2024121.10123.80120.60122.90122.9061,583
07 Oct 2024122.10122.20120.90121.00121.0069,349
04 Oct 2024122.60123.50120.10122.10122.1090,713
03 Oct 2024122.20123.00121.30122.00122.0074,846
02 Oct 2024124.30125.00121.60122.50122.50102,813
01 Oct 2024125.50128.10124.30124.60124.60103,112
30 Sept 2024127.30128.10126.30127.50127.5073,778
27 Sept 2024126.10127.90126.10127.80127.8053,116
26 Sept 2024125.30126.20124.80125.60125.6074,512
25 Sept 2024123.80125.00123.40124.80124.8047,302
24 Sept 2024127.70128.40124.30124.30124.3072,672
23 Sept 2024125.70127.20125.20126.70126.7074,103
20 Sept 2024128.80128.80124.90125.00125.00176,623
19 Sept 2024131.10132.10128.40129.10129.1086,791
18 Sept 2024131.70131.70130.10130.40130.4070,687
17 Sept 2024130.00132.30130.00131.90131.9074,602
16 Sept 2024128.00130.30127.90129.90129.9090,715
13 Sept 2024125.80128.20125.80127.70127.7080,771
12 Sept 2024126.30127.90125.30125.30125.3049,863
11 Sept 2024125.50126.70124.50125.40125.4069,330
10 Sept 2024127.80128.90125.10125.50125.5069,464
09 Sept 2024127.00128.00126.00127.50127.5061,487
06 Sept 2024127.90128.70126.20126.20126.2060,593
05 Sept 2024124.90129.30124.90127.70127.7088,632
04 Sept 2024122.70125.20122.20125.00125.0064,425
03 Sept 2024123.40125.30123.40123.80123.8061,969
02 Sept 2024122.00124.00121.30124.00124.0048,805
30 Aug 2024121.40123.20121.40122.30122.30143,272
29 Aug 2024123.30123.50121.30122.00122.0052,603
28 Aug 2024123.80124.20123.10123.60123.6035,898
27 Aug 2024123.70124.20122.50123.70123.7059,281
26 Aug 2024123.40124.10122.90123.90123.9031,015
23 Aug 2024122.00123.60121.80123.50123.5052,959
22 Aug 2024120.60122.40120.60121.60121.6036,192
21 Aug 2024122.40122.60120.40121.00121.0045,058
20 Aug 2024122.50122.70121.70122.50122.5082,720
19 Aug 2024119.20123.00118.80122.50122.5091,145
16 Aug 2024118.10119.00118.10118.90118.9048,225
15 Aug 2024117.60118.50117.30117.80117.8036,060
14 Aug 2024118.40118.70116.20117.40117.4049,719
13 Aug 2024116.60118.20116.20118.00118.0052,392
12 Aug 2024117.30117.30115.60116.00116.0056,426
09 Aug 2024117.30118.30115.60115.70115.7052,273
08 Aug 2024116.60117.30115.80116.90116.9051,027
07 Aug 2024115.30117.50114.40116.90116.9076,531
06 Aug 2024114.70116.90113.30113.80113.8081,536
05 Aug 2024117.90118.20113.50114.60114.6098,050
02 Aug 2024117.70120.70117.70120.70120.70104,821
01 Aug 2024119.60120.80119.00119.20119.2069,256
31 July 2024119.20119.80116.90119.50119.50110,089
30 July 2024116.50123.30116.50117.40117.40147,070
29 July 2024117.10118.40116.80117.50117.5071,722
26 July 2024114.40117.30114.20117.00117.0075,805
25 July 2024112.20115.00111.30115.00115.00100,825
24 July 2024111.10113.70110.60113.30113.30202,215
23 July 2024112.70113.10111.30111.90111.9054,782
22 July 2024113.20113.90112.30112.80112.8067,924
19 July 2024115.60115.60111.70112.20112.20128,432
18 July 2024113.10115.90113.00115.90115.90149,143
17 July 2024111.80113.70111.60112.80112.8080,365
16 July 2024110.90111.70110.40111.20111.2095,512
15 July 2024113.80113.80111.40111.40111.40107,494
12 July 2024114.00114.60113.00114.50114.5082,663
11 July 2024113.00114.70111.50114.00114.00128,203
10 July 2024109.80112.10109.60112.00112.0097,215
09 July 2024109.30110.20108.00109.00109.00317,904
08 July 2024108.70111.40108.70109.20109.20407,678
05 July 2024108.60110.20107.10109.00109.00137,736
04 July 2024107.20108.90106.50108.90108.9089,391
03 July 2024106.10107.40105.40107.10107.1098,673
02 July 2024107.30108.00104.80105.60105.60146,497
02 July 20244.8884 Dividend
01 July 2024112.90114.80112.30113.00108.11115,930
28 June 2024112.60112.60110.10110.30105.53110,465
27 June 2024113.30113.60111.30112.40107.54108,268
26 June 2024115.80116.20112.40113.30108.40110,891
25 June 2024115.70116.70113.60115.30110.3193,124
24 June 2024114.20115.90112.50115.70110.69118,549
21 June 2024113.50114.50112.10112.40107.54197,696
20 June 2024112.50114.10111.80113.60108.6966,539
19 June 2024112.30112.70111.30111.40106.5882,528
18 June 2024112.80113.70111.10112.80107.92148,195
17 June 2024116.60116.60110.80111.30106.49334,261
14 June 2024116.10117.70113.80115.60110.60145,859
13 June 2024117.20117.90115.60115.90110.8983,471
12 June 2024116.80119.70115.50117.60112.5197,465
11 June 2024118.00118.60116.40117.00111.9493,631
10 June 2024117.70118.30116.40118.30113.1890,792
07 June 2024119.90120.70117.40118.60113.4786,138
06 June 2024120.50121.30118.10119.00113.8573,949
05 June 2024120.00121.50119.30120.30115.1062,617
04 June 2024120.50120.80118.90119.80114.6261,212
03 June 2024120.10121.60118.80120.60115.3899,844
31 May 2024121.10122.00117.90117.90112.80498,364
30 May 2024116.40121.20116.40120.90115.67145,882
29 May 2024118.10118.80114.70115.00110.03120,372
28 May 2024120.70121.30117.90118.80113.6684,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...