Canada markets closed

Acciona, S.A. (ANA.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
113.90+2.90 (+2.61%)
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024111.60117.60111.50113.90113.90167,223
May 02, 2024109.60112.60109.50111.00111.00122,350
Apr 30, 2024111.50112.40108.40108.70108.7095,575
Apr 29, 2024109.50111.60109.40111.50111.5083,232
Apr 26, 2024105.00110.70105.00109.20109.20122,825
Apr 25, 2024107.00107.50104.60104.90104.9090,204
Apr 24, 2024109.00109.00106.90107.40107.4079,571
Apr 23, 2024107.20108.90106.50108.70108.7069,066
Apr 22, 2024108.00109.10106.60107.20107.2062,946
Apr 19, 2024108.40108.70106.70107.20107.2095,780
Apr 18, 2024108.50110.00107.70108.50108.5093,425
Apr 17, 2024106.80108.70105.70107.60107.6098,723
Apr 16, 2024106.20107.90105.20107.30107.30109,724
Apr 15, 2024109.40109.40107.20107.60107.60114,949
Apr 12, 2024108.20111.30108.20110.10110.10154,860
Apr 11, 2024106.60110.20106.20107.60107.60162,632
Apr 10, 2024110.70111.00105.40106.70106.70174,941
Apr 09, 2024109.00111.20107.60110.30110.30101,164
Apr 08, 2024108.30109.30107.50109.10109.10268,103
Apr 05, 2024110.30111.30107.50107.50107.50131,946
Apr 04, 2024110.70112.40109.70112.00112.0091,381
Apr 03, 2024109.60110.40108.60110.00110.00186,683
Apr 02, 2024112.50112.60109.70109.90109.90131,042
Mar 28, 2024112.65113.65111.35112.85112.85156,064
Mar 27, 2024110.85115.05110.10114.90114.90132,248
Mar 26, 2024110.50111.60109.25110.85110.8578,355
Mar 25, 2024109.80111.10109.80110.65110.6571,494
Mar 22, 2024107.75112.70107.75111.15111.1589,649
Mar 21, 2024110.10110.80107.75108.25108.25110,538
Mar 20, 2024107.25109.25107.25108.75108.75103,597
Mar 19, 2024110.40110.90107.10108.15108.15147,228
Mar 18, 2024113.30113.50108.95110.50110.50118,770
Mar 15, 2024112.60115.05112.15112.90112.90229,779
Mar 14, 2024112.80116.20112.15112.50112.50277,850
Mar 13, 2024112.20113.90112.05112.30112.30150,330
Mar 12, 2024113.20115.00111.60111.75111.75169,181
Mar 11, 2024113.50115.70112.20112.80112.80150,796
Mar 08, 2024117.75117.75113.10113.85113.85187,817
Mar 07, 2024111.95117.95111.95117.00117.00158,412
Mar 06, 2024111.90114.00111.40112.50112.50110,846
Mar 05, 2024110.50113.35109.80112.15112.15139,049
Mar 04, 2024107.60110.65107.55110.15110.15150,667
Mar 01, 2024103.05109.55101.00106.75106.75269,875
Feb 29, 2024101.20104.25100.80103.45103.45544,900
Feb 28, 2024104.20104.3599.86100.30100.30146,332
Feb 27, 2024101.55104.30100.80104.25104.25103,785
Feb 26, 2024104.75105.00101.50101.55101.5598,556
Feb 23, 2024105.60106.20103.35104.65104.6581,956
Feb 22, 2024108.85109.15105.05106.15106.15177,130
Feb 21, 2024108.50109.00107.10107.90107.9057,749
Feb 20, 2024107.40109.75106.40108.50108.5086,466
Feb 19, 2024108.90110.00107.15107.50107.5056,845
Feb 16, 2024110.95111.40108.50109.15109.15122,774
Feb 15, 2024110.45112.95110.30111.90111.9058,549
Feb 14, 2024110.05110.90109.40110.10110.1048,879
Feb 13, 2024113.00114.05110.35110.35110.3574,863
Feb 12, 2024110.00113.30110.00112.45112.4598,914
Feb 09, 2024112.40112.85109.40109.95109.95187,696
Feb 08, 2024114.30115.40112.40112.40112.4069,585
Feb 07, 2024115.00116.80113.85114.20114.2083,802
Feb 06, 2024115.00115.20112.95114.45114.45111,644
Feb 05, 2024117.40118.75115.00115.10115.10108,123
Feb 02, 2024119.35120.70117.55117.55117.5595,846
Feb 01, 2024118.80120.00117.40118.45118.4593,771
Jan 31, 2024118.60120.95118.20120.25120.25109,681
Jan 30, 2024121.65122.20118.30118.35118.3582,978
Jan 29, 2024121.50122.05119.70121.50121.5098,868
Jan 26, 2024121.15122.75120.85121.80121.8099,170
Jan 25, 2024120.30121.15119.40120.60120.6072,995
Jan 24, 2024121.65122.45120.10120.60120.6073,065
Jan 23, 2024118.00120.90117.00120.10120.10107,622
Jan 22, 2024116.20118.50115.70117.80117.8089,609
Jan 19, 2024118.10118.85115.00115.50115.50124,967
Jan 18, 2024116.60118.25114.75117.20117.20117,884
Jan 17, 2024120.80120.95116.40116.75116.75135,303
Jan 16, 2024126.50126.65122.00122.60122.60136,660
Jan 15, 2024128.95129.00126.40127.75127.75105,112
Jan 12, 2024127.40131.05127.40130.70130.70105,635
Jan 11, 2024128.95130.70127.55128.00128.0094,187
Jan 10, 2024127.00128.80126.55128.60128.6097,354
Jan 09, 2024126.00127.40125.10127.25127.2594,937
Jan 08, 2024126.65127.05124.25125.80125.8074,459
Jan 05, 2024127.20127.55124.20126.75126.75101,065
Jan 04, 2024127.60128.95126.85128.05128.0579,714
Jan 03, 2024131.50131.70127.10127.20127.20138,231
Jan 02, 2024134.45135.15130.85131.70131.70114,985
Dec 29, 2023133.35134.05133.00133.30133.3046,519
Dec 28, 2023133.50134.25132.75133.10133.1047,255
Dec 27, 2023132.50133.70132.30133.60133.6055,298
Dec 22, 2023132.65133.00130.65131.65131.6548,164
Dec 21, 2023131.10133.20128.75133.00133.0072,021
Dec 20, 2023133.55133.85131.90132.00132.0076,881
Dec 19, 2023132.45134.20132.20133.00133.00127,308
Dec 18, 2023134.10134.50132.05132.25132.25161,482
Dec 15, 2023136.35136.70133.90135.15135.15223,814
Dec 14, 2023133.00138.35132.70135.65135.65180,383
Dec 13, 2023130.40131.75130.15130.55130.5586,542
Dec 12, 2023132.40132.90129.95129.95129.9589,584
Dec 11, 2023135.00135.15132.20132.50132.5082,071
Dec 08, 2023133.80136.15133.65135.85135.8581,292
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...