Frankfurt - Delayed Quote EUR

Corporación Acciona Energías Renovables, S.A. (5BP.F)

Compare
18.72
-0.01
(-0.05%)
At close: January 17 at 2:59:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202518.7718.7718.7218.7218.7215
Jan 16, 202518.7318.7318.7318.7318.73-
Jan 15, 202518.1918.1918.1918.1918.19-
Jan 14, 202517.7917.7917.7017.7017.70-
Jan 13, 202517.8218.0317.8218.0318.03-
Jan 10, 202518.0918.0918.0618.0618.06-
Jan 9, 202518.2318.2318.2318.2318.23-
Jan 8, 202518.5918.5918.5918.5918.59-
Jan 7, 202518.7418.7618.7418.7618.76-
Jan 6, 202519.2819.2819.2819.2819.28-
Jan 3, 202518.5218.5218.5218.5218.52-
Jan 2, 202517.6917.6917.6917.6917.69-
Dec 30, 202417.7817.7817.7817.7817.78-
Dec 27, 202418.0118.0118.0118.0118.01-
Dec 23, 202417.9417.9417.9417.9417.94-
Dec 20, 202417.8517.8517.8517.8517.85-
Dec 19, 202417.8917.8917.8917.8917.89-
Dec 18, 202418.1918.1918.1918.1918.19-
Dec 17, 202418.2918.2918.1918.1918.19-
Dec 16, 202418.5318.5318.5318.5318.53-
Dec 13, 202418.8518.8518.8518.8518.85-
Dec 12, 202419.1319.2919.1319.2919.29-
Dec 11, 202419.7819.7819.6919.6919.69-
Dec 10, 202419.8219.8219.8219.8219.82-
Dec 9, 202419.8019.8519.8019.8519.85-
Dec 6, 202419.6019.6019.6019.6019.60-
Dec 5, 202419.5119.5119.5119.5119.51-
Dec 4, 202419.5819.5819.5819.5819.58-
Dec 3, 202420.2420.2420.2420.2420.24-
Dec 2, 202420.1220.1220.1220.1220.12-
Nov 29, 202420.1420.2620.1420.2620.26-
Nov 28, 202420.3820.3820.3820.3820.38-
Nov 27, 202420.0820.0820.0820.0820.08-
Nov 26, 202420.0620.2620.0220.2620.26-
Nov 25, 202419.8419.8419.8419.8419.84-
Nov 22, 202419.4019.4019.4019.4019.40-
Nov 21, 202419.5619.5619.5619.5619.56-
Nov 20, 202419.3319.3319.3319.3319.33-
Nov 19, 202419.2219.2219.2219.2219.22-
Nov 18, 202419.5419.5419.5419.5419.54-
Nov 15, 202419.1819.1819.1819.1819.18-
Nov 14, 202418.3818.3818.3818.3818.38-
Nov 13, 202418.2018.2018.2018.2018.20-
Nov 12, 202418.4518.4518.4518.4518.45-
Nov 11, 202418.5718.5718.5718.5718.57-
Nov 8, 202418.1918.1918.1918.1918.19-
Nov 7, 202418.0018.0018.0018.0018.00-
Nov 6, 202419.2319.2318.5118.5118.51-
Nov 5, 202419.2819.2819.2819.2819.28-
Nov 4, 202419.0719.0719.0719.0719.07-
Nov 1, 202418.8119.0218.8119.0019.00-
Oct 31, 202419.5319.5318.8418.8418.84-
Oct 30, 202419.3519.3519.3519.3519.35-
Oct 29, 202419.7119.7119.3819.3819.38-
Oct 28, 202419.9419.9419.9419.9419.94-
Oct 25, 202419.6919.6919.6919.6919.69-
Oct 24, 202419.4619.4619.4319.4319.43-
Oct 23, 202419.0319.0319.0319.0319.03-
Oct 22, 202420.2420.2419.5719.5719.57-
Oct 21, 202420.7420.7420.7420.7420.74-
Oct 18, 202420.0820.0820.0820.0820.08-
Oct 17, 202420.0420.0420.0420.0420.04-
Oct 16, 202419.7619.7619.7619.7619.76-
Oct 15, 202420.0220.0220.0220.0220.02-
Oct 14, 202419.9019.9019.9019.9019.90-
Oct 11, 202419.7519.7519.7519.7519.75-
Oct 10, 202420.2420.2419.9019.9019.9066
Oct 9, 202420.2220.2220.2220.2220.22-
Oct 8, 202419.7619.9219.7619.9219.92-
Oct 7, 202420.1020.1820.1020.1820.1844
Oct 4, 202420.3620.3620.3620.3620.36-
Oct 3, 202420.0820.0820.0820.0820.08-
Oct 2, 202420.4420.4420.4420.4420.44-
Oct 1, 202420.9420.9820.9420.9820.98-
Sep 30, 202421.1421.1421.1421.1421.14-
Sep 27, 202420.8020.8020.8020.8020.80-
Sep 26, 202420.9420.9420.9420.9420.94-
Sep 25, 202420.5020.5020.5020.5020.50-
Sep 24, 202420.5620.5620.5620.5620.56-
Sep 23, 202420.2820.4020.2820.4020.40-
Sep 20, 202420.9820.9820.9820.9820.98-
Sep 19, 202421.6221.6221.6221.6221.62-
Sep 18, 202421.4221.4221.4221.4221.42-
Sep 17, 202421.6021.6021.6021.6021.60-
Sep 16, 202421.7621.7621.7621.7621.76-
Sep 13, 202421.7421.7421.6821.6821.68-
Sep 12, 202422.0822.0822.0822.0822.08-
Sep 11, 202421.7021.7021.7021.7021.70-
Sep 10, 202421.8821.8821.5821.5821.58-
Sep 9, 202421.5421.5421.5421.5421.54-
Sep 6, 202421.6621.6621.6621.6621.66-
Sep 5, 202420.3020.3020.3020.3020.30-
Sep 4, 202420.1220.3820.1220.3820.38-
Sep 3, 202420.6420.7020.6420.7020.70-
Sep 2, 202420.7820.7820.6420.6420.64-
Aug 30, 202420.4620.4620.4620.4620.46-
Aug 29, 202420.5620.5620.5620.5620.56-
Aug 28, 202420.5820.5820.5620.5620.56-
Aug 27, 202420.7820.7820.7820.7820.78-
Aug 26, 202420.6020.6020.6020.6020.60-
Aug 23, 202420.5420.5420.5420.5420.54-
Aug 22, 202420.5820.5820.5820.5820.58-
Aug 21, 202420.7420.7420.7420.7420.74-
Aug 20, 202420.4220.4220.4220.4220.42-
Aug 19, 202420.3620.3620.3620.3620.36-
Aug 16, 202420.2020.2020.2020.2020.20-
Aug 15, 202420.1620.1620.1620.1620.16-
Aug 14, 202420.4620.4619.9819.9819.98-
Aug 13, 202420.0020.0020.0020.0020.00-
Aug 12, 202420.1220.1220.0620.0620.06-
Aug 9, 202419.9719.9719.9719.9719.97-
Aug 8, 202419.7119.7119.7119.7119.71-
Aug 7, 202419.4719.9519.4719.9419.9443
Aug 6, 202419.7519.7519.7519.7519.75-
Aug 5, 202419.6119.6119.5519.6119.61-
Aug 2, 202419.5719.8119.5719.8119.81-
Aug 1, 202419.7819.7819.7819.7819.78-
Jul 31, 202418.9919.4618.9919.4619.46-
Jul 30, 202418.9318.9318.9318.9318.93-
Jul 29, 202418.8318.8318.8318.8318.83-
Jul 26, 202418.3018.3018.3018.3018.30-
Jul 25, 202418.0318.0318.0318.0318.03-
Jul 24, 202418.4518.4518.4518.4518.45-
Jul 23, 202418.6018.6018.4818.4818.48-
Jul 22, 202419.0219.0218.7418.7418.74-
Jul 19, 202418.8818.8818.6718.6718.67-
Jul 18, 202419.0119.0118.8318.8318.83-
Jul 17, 202418.3119.0218.3119.0219.0222
Jul 16, 202418.4418.4518.4418.4518.45-
Jul 15, 202419.2019.2018.7818.7818.78-
Jul 12, 202419.3619.3819.2819.2819.28-
Jul 11, 202418.8818.8818.8518.8518.85-
Jul 10, 202418.3918.3918.3918.3918.39-
Jul 9, 202418.6318.8118.6318.8118.81-
Jul 8, 202418.7118.7418.7118.7418.74-
Jul 5, 202419.2019.2018.8518.8518.85-
Jul 4, 202418.9518.9518.9518.9518.95-
Jul 3, 202419.0619.0619.0619.0619.06-
Jul 2, 202419.4319.4319.4319.4319.43-
Jul 1, 202419.7519.7519.7519.7519.75-
Jun 28, 202419.3519.4119.3519.4119.41-
Jun 27, 202419.3919.3919.3919.3919.39-
Jun 26, 202419.9419.9419.9419.9419.94-
Jun 25, 202419.9719.9719.9719.9719.97-
Jun 24, 202419.6619.6619.6619.6619.66-
Jun 21, 202420.0020.0019.9419.9419.94-
Jun 20, 202419.7919.7919.7919.7919.79-
Jun 19, 202420.1220.1220.1220.1220.12-
Jun 18, 2024 0.49 Dividend
Jun 18, 202420.0820.0820.0820.0820.08-
Jun 17, 202420.9420.9420.8820.8820.39-
Jun 14, 202420.5420.7820.5420.7820.30-
Jun 13, 202420.8620.8620.7620.7620.28-
Jun 12, 202420.6420.6420.6420.6420.16-
Jun 11, 202421.0221.1421.0221.1420.65-
Jun 10, 202420.9820.9820.9820.9820.49-
Jun 7, 202421.7421.7421.5821.5821.08-
Jun 6, 202421.9421.9421.9421.9421.43-
Jun 5, 202421.9621.9621.9621.9621.45-
Jun 4, 202421.8821.9621.8821.9621.4550
Jun 3, 202421.8021.8021.8021.8021.29-
May 31, 202421.6221.6221.6021.6021.1025
May 30, 202421.0621.5021.0621.5021.0060
May 29, 202421.1821.1821.1821.1820.69-
May 28, 202421.9021.9021.9021.9021.39-
May 27, 202421.2021.2021.0821.0820.59-
May 24, 202421.2821.2821.2821.2820.78-
May 23, 202422.3822.3821.1021.1020.61-
May 22, 202421.0421.0421.0421.0420.55-
May 21, 202421.5221.5221.2821.2820.78-
May 20, 202421.8221.8821.8221.8821.3725
May 17, 202422.0222.1622.0222.1621.64-
May 16, 202422.1222.1222.1222.1221.60-
May 15, 202422.0022.0022.0022.0021.49-
May 14, 202421.5221.8821.5221.8821.37-
May 13, 202421.7221.7621.5021.5021.0045
May 10, 202421.1021.1021.1021.1020.61-
May 9, 202420.5220.5220.5220.5220.04-
May 8, 202420.5220.5220.5220.5220.04-
May 7, 202419.9020.7419.9020.7420.2615
May 6, 202420.0620.1020.0620.1019.63-
May 3, 202419.5520.0819.5520.0819.61800
May 2, 202419.1519.1519.1519.1518.70-
Apr 30, 202419.4819.4819.0119.0118.57-
Apr 29, 202419.4019.4019.3819.3818.93-
Apr 26, 202418.7919.1318.7919.1318.68-
Apr 25, 202418.7518.7518.6618.6618.22-
Apr 24, 202419.3219.3219.3219.3218.87-
Apr 23, 202419.2819.2819.2819.2818.83-
Apr 22, 202419.4819.4819.4819.4819.03-
Apr 19, 202419.6719.6719.6719.6719.21-
Apr 18, 202419.9119.9219.9119.9219.46-
Apr 17, 202419.7519.8319.7519.8319.37-
Apr 16, 202419.1219.1219.1219.1218.67-
Apr 15, 202420.0420.0419.7419.7419.28-
Apr 12, 202419.9020.1219.8320.1219.65-
Apr 11, 202419.2119.2119.2119.2118.76-
Apr 10, 202419.8419.8419.8419.8419.38-
Apr 9, 202419.6520.0219.6520.0219.55-
Apr 8, 202419.4219.4219.4219.4218.97-
Apr 5, 202420.2620.2620.0820.0819.61-
Apr 4, 202420.1220.2420.1220.2419.77-
Apr 3, 202419.8120.1419.8120.1419.67300
Apr 2, 202419.9020.2019.9019.9419.4750
Mar 28, 202420.4220.4220.0820.0819.61-
Mar 27, 202419.3720.5819.2420.5820.10250
Mar 26, 202419.4519.4519.4119.4118.96-
Mar 25, 202419.8019.8019.6719.6719.21-
Mar 22, 202419.3119.7819.3119.7819.32-
Mar 21, 202419.7819.7819.4919.4919.04-
Mar 20, 202419.7319.7319.7319.7319.27-
Mar 19, 202419.9019.9619.5619.5619.10-
Mar 18, 202420.2420.2420.0020.0019.53-
Mar 15, 202420.4020.4020.0420.2819.81-
Mar 14, 202420.6620.6620.6620.6620.18-
Mar 13, 202420.2620.3220.1820.3219.85-
Mar 12, 202420.8220.8220.8220.8220.33-
Mar 11, 202420.5620.8420.5620.8420.35-
Mar 8, 202421.5421.5421.2021.2020.71295
Mar 7, 202421.0021.6421.0021.6421.14-
Mar 6, 202420.8021.2820.8021.2820.78840
Mar 5, 202420.4020.4820.4020.4820.00-
Mar 4, 202419.5220.3419.5220.3019.83240
Mar 1, 202419.1719.1718.5418.5418.11160
Feb 29, 202419.5019.6719.5019.6719.21-
Feb 28, 202419.8219.8219.5119.5119.05-
Feb 27, 202419.6020.3819.4720.3819.90250
Feb 26, 202419.5820.0019.3619.5219.06160
Feb 23, 202420.3020.3019.6819.6819.22130
Feb 22, 202420.6020.8020.2420.2419.77120
Feb 21, 202420.8020.8020.3220.5020.02120
Feb 20, 202420.4020.8220.4020.8220.33-
Feb 19, 202421.0621.0620.7620.7620.28-
Feb 16, 202421.4821.4821.4821.4820.98-
Feb 15, 202421.0221.1021.0221.1020.61-
Feb 14, 202421.5021.5021.3621.3620.86-
Feb 13, 202422.3022.3022.2222.2221.70-
Feb 12, 202421.5021.8421.5021.8421.33-
Feb 9, 202422.2822.2821.5621.5621.06-
Feb 8, 202423.2623.2622.3622.3621.8445
Feb 7, 202423.1223.1223.1223.1222.58-
Feb 6, 202423.1023.1822.8022.8022.27180
Feb 5, 202423.7223.9823.7223.9823.42-
Feb 2, 202423.9223.9223.9223.9223.36-
Feb 1, 202423.3023.6623.3023.6623.11-
Jan 31, 202423.4223.7823.4223.7823.23-
Jan 30, 202424.2224.2223.5823.5823.03-
Jan 29, 202423.6823.9623.6823.9623.40-
Jan 26, 202424.0024.2024.0024.1423.58-
Jan 25, 202424.0024.0024.0024.0023.44-
Jan 24, 202424.4824.4824.3024.3023.73-
Jan 23, 202423.4223.7023.4223.7023.15-
Jan 22, 202423.1823.3623.1823.3622.81-
Jan 19, 202423.6023.6023.3623.3622.81-
Jan 18, 202422.9822.9822.8022.8022.27-
Jan 17, 202423.7423.7423.7423.7423.19-