Corporación Acciona Energías Renovables, S.A. (ANE.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 11:28AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 21.70 | 21.70 | 21.34 | 21.60 | 21.60 | 58,806 |
| 20 May 2024 | 22.10 | 22.32 | 21.70 | 21.74 | 21.74 | 270,073 |
| 17 May 2024 | 22.36 | 22.36 | 21.94 | 21.94 | 21.94 | 293,738 |
| 16 May 2024 | 22.34 | 22.50 | 21.90 | 22.26 | 22.26 | 332,492 |
| 15 May 2024 | 22.00 | 22.82 | 21.94 | 22.32 | 22.32 | 455,713 |
| 14 May 2024 | 21.54 | 22.28 | 21.54 | 22.10 | 22.10 | 1,350,347 |
| 13 May 2024 | 21.90 | 21.92 | 21.40 | 21.68 | 21.68 | 305,943 |
| 10 May 2024 | 21.20 | 21.96 | 21.20 | 21.82 | 21.82 | 518,321 |
| 09 May 2024 | 20.70 | 21.30 | 20.48 | 21.22 | 21.22 | 340,275 |
| 08 May 2024 | 20.70 | 20.82 | 20.36 | 20.70 | 20.70 | 276,507 |
| 07 May 2024 | 20.04 | 20.72 | 20.04 | 20.68 | 20.68 | 298,598 |
| 06 May 2024 | 20.26 | 20.36 | 19.80 | 20.02 | 20.02 | 310,687 |
| 03 May 2024 | 19.78 | 20.82 | 19.70 | 20.20 | 20.20 | 571,506 |
| 02 May 2024 | 18.96 | 19.86 | 18.96 | 19.62 | 19.62 | 545,314 |
| 30 Apr 2024 | 19.56 | 19.67 | 18.93 | 19.06 | 19.06 | 434,395 |
| 29 Apr 2024 | 19.45 | 19.73 | 19.24 | 19.62 | 19.62 | 347,510 |
| 26 Apr 2024 | 18.87 | 19.75 | 18.87 | 19.27 | 19.27 | 575,474 |
| 25 Apr 2024 | 18.81 | 18.96 | 18.52 | 18.76 | 18.76 | 393,712 |
| 24 Apr 2024 | 19.31 | 19.39 | 18.82 | 18.94 | 18.94 | 403,476 |
| 23 Apr 2024 | 19.34 | 19.50 | 19.18 | 19.39 | 19.39 | 427,883 |
| 22 Apr 2024 | 19.82 | 19.87 | 19.14 | 19.35 | 19.35 | 338,373 |
| 19 Apr 2024 | 20.10 | 20.14 | 19.31 | 19.53 | 19.53 | 1,070,228 |
| 18 Apr 2024 | 20.02 | 20.14 | 19.87 | 20.02 | 20.02 | 440,419 |
| 17 Apr 2024 | 19.89 | 20.18 | 19.58 | 19.96 | 19.96 | 426,327 |
| 16 Apr 2024 | 19.32 | 20.02 | 19.22 | 19.95 | 19.95 | 386,340 |
| 15 Apr 2024 | 19.88 | 20.04 | 19.51 | 19.56 | 19.56 | 446,851 |
| 12 Apr 2024 | 20.02 | 20.46 | 19.90 | 20.12 | 20.12 | 333,340 |
| 11 Apr 2024 | 19.66 | 20.28 | 19.48 | 19.83 | 19.83 | 599,316 |
| 10 Apr 2024 | 20.02 | 20.08 | 19.00 | 19.36 | 19.36 | 424,239 |
| 09 Apr 2024 | 19.73 | 20.28 | 19.58 | 19.90 | 19.90 | 378,229 |
| 08 Apr 2024 | 19.60 | 19.99 | 19.45 | 19.85 | 19.85 | 546,706 |
| 05 Apr 2024 | 20.28 | 20.42 | 19.52 | 19.54 | 19.54 | 461,673 |
| 04 Apr 2024 | 20.36 | 20.50 | 20.04 | 20.50 | 20.50 | 306,132 |
| 03 Apr 2024 | 19.98 | 20.28 | 19.75 | 20.20 | 20.20 | 341,842 |
| 02 Apr 2024 | 20.08 | 20.62 | 19.70 | 20.00 | 20.00 | 605,883 |
| 28 Mar 2024 | 20.66 | 20.66 | 20.02 | 20.18 | 20.18 | 602,146 |
| 27 Mar 2024 | 19.48 | 20.72 | 19.22 | 20.36 | 20.36 | 724,548 |
| 26 Mar 2024 | 19.70 | 19.78 | 19.43 | 19.54 | 19.54 | 296,365 |
| 25 Mar 2024 | 19.98 | 19.99 | 19.61 | 19.68 | 19.68 | 368,922 |
| 22 Mar 2024 | 19.48 | 20.18 | 19.38 | 20.00 | 20.00 | 452,351 |
| 21 Mar 2024 | 20.00 | 20.16 | 19.47 | 19.55 | 19.55 | 473,845 |
| 20 Mar 2024 | 20.00 | 20.00 | 19.53 | 19.69 | 19.69 | 389,045 |
| 19 Mar 2024 | 20.00 | 20.20 | 19.42 | 19.95 | 19.95 | 650,436 |
| 18 Mar 2024 | 20.20 | 20.20 | 19.90 | 20.08 | 20.08 | 467,758 |
| 15 Mar 2024 | 20.40 | 20.58 | 20.06 | 20.32 | 20.32 | 745,873 |
| 14 Mar 2024 | 20.26 | 20.96 | 20.26 | 20.54 | 20.54 | 926,811 |
| 13 Mar 2024 | 20.28 | 20.70 | 20.18 | 20.18 | 20.18 | 478,833 |
| 12 Mar 2024 | 21.16 | 21.16 | 20.10 | 20.36 | 20.36 | 758,755 |
| 11 Mar 2024 | 20.76 | 21.28 | 20.26 | 20.88 | 20.88 | 620,809 |
| 08 Mar 2024 | 21.70 | 21.70 | 20.76 | 20.82 | 20.82 | 651,944 |
| 07 Mar 2024 | 21.22 | 21.94 | 21.20 | 21.68 | 21.68 | 587,058 |
| 06 Mar 2024 | 20.88 | 21.58 | 20.84 | 21.22 | 21.22 | 534,546 |
| 05 Mar 2024 | 20.30 | 21.18 | 20.16 | 21.06 | 21.06 | 632,710 |
| 04 Mar 2024 | 19.70 | 20.52 | 19.69 | 20.34 | 20.34 | 978,308 |
| 01 Mar 2024 | 18.85 | 20.84 | 18.49 | 19.79 | 19.79 | 1,595,870 |
| 29 Feb 2024 | 19.52 | 20.16 | 19.10 | 19.10 | 19.10 | 12,986,641 |
| 28 Feb 2024 | 20.12 | 20.12 | 19.25 | 19.56 | 19.56 | 636,357 |
| 27 Feb 2024 | 19.51 | 20.14 | 19.23 | 19.97 | 19.97 | 549,666 |
| 26 Feb 2024 | 19.63 | 19.78 | 19.23 | 19.69 | 19.69 | 438,371 |
| 23 Feb 2024 | 20.12 | 20.30 | 19.57 | 19.78 | 19.78 | 371,319 |
| 22 Feb 2024 | 20.74 | 20.82 | 20.00 | 20.28 | 20.28 | 367,107 |
| 21 Feb 2024 | 20.60 | 20.96 | 20.42 | 20.60 | 20.60 | 275,715 |
| 20 Feb 2024 | 20.80 | 21.00 | 20.38 | 20.84 | 20.84 | 453,895 |
| 19 Feb 2024 | 21.00 | 21.22 | 20.80 | 20.90 | 20.90 | 191,430 |
| 16 Feb 2024 | 21.52 | 21.52 | 21.04 | 21.14 | 21.14 | 339,061 |
| 15 Feb 2024 | 21.14 | 21.68 | 20.90 | 21.50 | 21.50 | 448,694 |
| 14 Feb 2024 | 21.46 | 21.68 | 21.12 | 21.12 | 21.12 | 529,391 |
| 13 Feb 2024 | 22.14 | 22.50 | 21.50 | 21.50 | 21.50 | 384,446 |
| 12 Feb 2024 | 21.58 | 22.28 | 21.52 | 22.14 | 22.14 | 352,020 |
| 09 Feb 2024 | 22.20 | 22.20 | 21.44 | 21.58 | 21.58 | 844,157 |
| 08 Feb 2024 | 23.22 | 23.40 | 22.44 | 22.44 | 22.44 | 571,221 |
| 07 Feb 2024 | 23.28 | 23.52 | 23.22 | 23.34 | 23.34 | 395,827 |
| 06 Feb 2024 | 23.40 | 23.46 | 22.64 | 23.26 | 23.26 | 599,888 |
| 05 Feb 2024 | 23.62 | 24.42 | 23.60 | 23.62 | 23.62 | 389,426 |
| 02 Feb 2024 | 23.72 | 24.32 | 23.66 | 23.68 | 23.68 | 382,402 |
| 01 Feb 2024 | 23.50 | 24.28 | 23.30 | 23.72 | 23.72 | 423,354 |
| 31 Jan 2024 | 23.58 | 24.28 | 23.52 | 24.10 | 24.10 | 475,845 |
| 30 Jan 2024 | 24.28 | 24.30 | 23.46 | 23.66 | 23.66 | 447,525 |
| 29 Jan 2024 | 23.96 | 24.32 | 23.68 | 24.32 | 24.32 | 413,500 |
| 26 Jan 2024 | 24.32 | 24.44 | 23.78 | 24.06 | 24.06 | 343,497 |
| 25 Jan 2024 | 24.20 | 24.46 | 24.04 | 24.14 | 24.14 | 221,731 |
| 24 Jan 2024 | 24.48 | 24.74 | 24.12 | 24.20 | 24.20 | 325,183 |
| 23 Jan 2024 | 23.58 | 24.38 | 23.32 | 24.32 | 24.32 | 413,614 |
| 22 Jan 2024 | 23.46 | 23.66 | 23.14 | 23.54 | 23.54 | 334,259 |
| 19 Jan 2024 | 23.70 | 23.76 | 23.16 | 23.40 | 23.40 | 433,000 |
| 18 Jan 2024 | 23.04 | 23.96 | 22.74 | 23.68 | 23.68 | 540,309 |
| 17 Jan 2024 | 23.68 | 23.68 | 23.04 | 23.08 | 23.08 | 509,727 |
| 16 Jan 2024 | 24.62 | 24.62 | 23.86 | 24.16 | 24.16 | 462,453 |
| 15 Jan 2024 | 24.84 | 25.08 | 24.70 | 24.84 | 24.84 | 287,725 |
| 12 Jan 2024 | 25.72 | 25.76 | 25.16 | 25.40 | 25.40 | 302,676 |
| 11 Jan 2024 | 25.82 | 26.14 | 25.24 | 25.52 | 25.52 | 397,415 |
| 10 Jan 2024 | 25.32 | 25.64 | 25.08 | 25.64 | 25.64 | 353,439 |
| 09 Jan 2024 | 25.60 | 25.68 | 24.80 | 25.32 | 25.32 | 296,595 |
| 08 Jan 2024 | 26.08 | 26.24 | 25.56 | 25.72 | 25.72 | 475,019 |
| 05 Jan 2024 | 25.90 | 26.26 | 25.44 | 26.18 | 26.18 | 275,537 |
| 04 Jan 2024 | 26.38 | 26.58 | 25.70 | 25.96 | 25.96 | 684,175 |
| 03 Jan 2024 | 27.20 | 27.22 | 26.20 | 26.28 | 26.28 | 424,511 |
| 02 Jan 2024 | 27.96 | 28.12 | 27.02 | 27.18 | 27.18 | 301,079 |
| 29 Dec 2023 | 28.26 | 28.50 | 27.96 | 28.08 | 28.08 | 116,311 |
| 28 Dec 2023 | 28.44 | 28.50 | 28.12 | 28.24 | 28.24 | 139,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.