UK markets close in 5 hours 1 minute

Acciona, S.A. (ANA.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
106.80-0.60 (-0.56%)
As of 12:02PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024107.00107.50106.10106.80106.8022,965
24 Apr 2024109.00109.00106.90107.40107.4079,571
23 Apr 2024107.20108.90106.50108.70108.7069,066
22 Apr 2024108.00109.10106.60107.20107.2062,946
19 Apr 2024108.40108.70106.70107.20107.2095,780
18 Apr 2024108.50110.00107.70108.50108.5093,425
17 Apr 2024106.80108.70105.70107.60107.6098,723
16 Apr 2024106.20107.90105.20107.30107.30109,724
15 Apr 2024109.40109.40107.20107.60107.60114,949
12 Apr 2024108.20111.30108.20110.10110.10154,860
11 Apr 2024106.60110.20106.20107.60107.60162,632
10 Apr 2024110.70111.00105.40106.70106.70174,941
09 Apr 2024109.00111.20107.60110.30110.30101,164
08 Apr 2024108.30109.30107.50109.10109.10268,103
05 Apr 2024110.30111.30107.50107.50107.50131,946
04 Apr 2024110.70112.40109.70112.00112.0091,381
03 Apr 2024109.60110.40108.60110.00110.00186,683
02 Apr 2024112.50112.60109.70109.90109.90131,042
28 Mar 2024112.65113.65111.35112.85112.85156,064
27 Mar 2024110.85115.05110.10114.90114.90132,248
26 Mar 2024110.50111.60109.25110.85110.8578,355
25 Mar 2024109.80111.10109.80110.65110.6571,494
22 Mar 2024107.75112.70107.75111.15111.1589,649
21 Mar 2024110.10110.80107.75108.25108.25110,538
20 Mar 2024107.25109.25107.25108.75108.75103,597
19 Mar 2024110.40110.90107.10108.15108.15147,228
18 Mar 2024113.30113.50108.95110.50110.50118,770
15 Mar 2024112.60115.05112.15112.90112.90229,779
14 Mar 2024112.80116.20112.15112.50112.50277,850
13 Mar 2024112.20113.90112.05112.30112.30150,330
12 Mar 2024113.20115.00111.60111.75111.75169,181
11 Mar 2024113.50115.70112.20112.80112.80150,796
08 Mar 2024117.75117.75113.10113.85113.85187,817
07 Mar 2024111.95117.95111.95117.00117.00158,412
06 Mar 2024111.90114.00111.40112.50112.50110,846
05 Mar 2024110.50113.35109.80112.15112.15139,049
04 Mar 2024107.60110.65107.55110.15110.15150,667
01 Mar 2024103.05109.55101.00106.75106.75269,875
29 Feb 2024101.20104.25100.80103.45103.45544,900
28 Feb 2024104.20104.3599.86100.30100.30146,332
27 Feb 2024101.55104.30100.80104.25104.25103,785
26 Feb 2024104.75105.00101.50101.55101.5598,556
23 Feb 2024105.60106.20103.35104.65104.6581,956
22 Feb 2024108.85109.15105.05106.15106.15177,130
21 Feb 2024108.50109.00107.10107.90107.9057,749
20 Feb 2024107.40109.75106.40108.50108.5086,466
19 Feb 2024108.90110.00107.15107.50107.5056,845
16 Feb 2024110.95111.40108.50109.15109.15122,774
15 Feb 2024110.45112.95110.30111.90111.9058,549
14 Feb 2024110.05110.90109.40110.10110.1048,879
13 Feb 2024113.00114.05110.35110.35110.3574,863
12 Feb 2024110.00113.30110.00112.45112.4598,914
09 Feb 2024112.40112.85109.40109.95109.95187,696
08 Feb 2024114.30115.40112.40112.40112.4069,585
07 Feb 2024115.00116.80113.85114.20114.2083,802
06 Feb 2024115.00115.20112.95114.45114.45111,644
05 Feb 2024117.40118.75115.00115.10115.10108,123
02 Feb 2024119.35120.70117.55117.55117.5595,846
01 Feb 2024118.80120.00117.40118.45118.4593,771
31 Jan 2024118.60120.95118.20120.25120.25109,681
30 Jan 2024121.65122.20118.30118.35118.3582,978
29 Jan 2024121.50122.05119.70121.50121.5098,868
26 Jan 2024121.15122.75120.85121.80121.8099,170
25 Jan 2024120.30121.15119.40120.60120.6072,995
24 Jan 2024121.65122.45120.10120.60120.6073,065
23 Jan 2024118.00120.90117.00120.10120.10107,622
22 Jan 2024116.20118.50115.70117.80117.8089,609
19 Jan 2024118.10118.85115.00115.50115.50124,967
18 Jan 2024116.60118.25114.75117.20117.20117,884
17 Jan 2024120.80120.95116.40116.75116.75135,303
16 Jan 2024126.50126.65122.00122.60122.60136,660
15 Jan 2024128.95129.00126.40127.75127.75105,112
12 Jan 2024127.40131.05127.40130.70130.70105,635
11 Jan 2024128.95130.70127.55128.00128.0094,187
10 Jan 2024127.00128.80126.55128.60128.6097,354
09 Jan 2024126.00127.40125.10127.25127.2594,937
08 Jan 2024126.65127.05124.25125.80125.8074,459
05 Jan 2024127.20127.55124.20126.75126.75101,065
04 Jan 2024127.60128.95126.85128.05128.0579,714
03 Jan 2024131.50131.70127.10127.20127.20138,231
02 Jan 2024134.45135.15130.85131.70131.70114,985
29 Dec 2023133.35134.05133.00133.30133.3046,519
28 Dec 2023133.50134.25132.75133.10133.1047,255
27 Dec 2023132.50133.70132.30133.60133.6055,298
22 Dec 2023132.65133.00130.65131.65131.6548,164
21 Dec 2023131.10133.20128.75133.00133.0072,021
20 Dec 2023133.55133.85131.90132.00132.0076,881
19 Dec 2023132.45134.20132.20133.00133.00127,308
18 Dec 2023134.10134.50132.05132.25132.25161,482
15 Dec 2023136.35136.70133.90135.15135.15223,814
14 Dec 2023133.00138.35132.70135.65135.65180,383
13 Dec 2023130.40131.75130.15130.55130.5586,542
12 Dec 2023132.40132.90129.95129.95129.9589,584
11 Dec 2023135.00135.15132.20132.50132.5082,071
08 Dec 2023133.80136.15133.65135.85135.8581,292
07 Dec 2023133.70134.75133.20133.40133.4070,962
06 Dec 2023133.60135.00132.65134.70134.7072,172
05 Dec 2023132.40133.45130.95133.45133.4575,022
04 Dec 2023131.35133.25130.70132.15132.1592,808
01 Dec 2023129.60130.05128.30129.85129.8545,482
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...