MCE - Delayed Quote EUR

Acciona, S.A. (ANA.MC)

148.30
-0.50
(-0.34%)
As of 1:29:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025149.00149.40147.60148.30148.3023,078
Jun 10, 2025149.00150.80148.30148.80148.80145,192
Jun 9, 2025149.60150.30148.20148.90148.9078,919
Jun 6, 2025150.70151.90148.60149.10149.1069,675
Jun 5, 2025151.00152.90148.70149.70149.70142,280
Jun 4, 2025151.30154.00149.80150.70150.70157,509
Jun 3, 2025145.70151.20144.60149.70149.70207,774
Jun 2, 2025141.60143.40141.10142.80142.8082,723
May 30, 2025138.90143.00138.40142.00142.00260,926
May 29, 2025136.00138.70135.60138.30138.3052,015
May 28, 2025135.80135.90134.50135.50135.5086,412
May 27, 2025137.50137.60135.50135.60135.60153,542
May 26, 2025135.40137.90135.40137.80137.8051,830
May 23, 2025135.50135.60132.20134.70134.70101,702
May 22, 2025134.90135.00133.20134.90134.9083,866
May 21, 2025135.40136.60134.80135.60135.6087,431
May 20, 2025133.20136.80133.20135.70135.70101,671
May 19, 2025133.20134.10130.10132.40132.40126,259
May 16, 2025131.30135.00131.20134.90134.90153,293
May 15, 2025131.30131.50126.40131.00131.00122,402
May 14, 2025130.20131.80129.70130.80130.80100,972
May 13, 2025128.00132.80128.00129.80129.80130,446
May 12, 2025126.70128.20125.80127.20127.2076,400
May 9, 2025123.20127.50123.20125.90125.9062,100
May 8, 2025125.00125.40122.60122.60122.6091,615
May 7, 2025127.30128.20125.10125.10125.1073,199
May 6, 2025130.20130.90126.60126.90126.9099,109
May 5, 2025127.70130.00127.70129.60129.6060,777
May 2, 2025128.70129.90126.80127.60127.60104,874
Apr 30, 2025127.20128.40126.20128.40128.40112,260
Apr 29, 2025126.90127.90126.70126.70126.7098,599
Apr 28, 2025125.00126.90125.00126.60126.6096,054
Apr 25, 2025122.00124.80122.00124.20124.2083,272
Apr 24, 2025121.10123.70120.90122.50122.50105,516
Apr 23, 2025120.00121.80119.40121.00121.0091,310
Apr 22, 2025115.50118.90115.50118.90118.9064,723
Apr 17, 2025116.00116.70112.30116.10116.1076,212
Apr 16, 2025116.50117.10115.50115.90115.9060,978
Apr 15, 2025113.30116.50113.30116.10116.1074,120
Apr 14, 2025113.60114.50112.20112.80112.8074,702
Apr 11, 2025112.70113.10110.10112.20112.2075,531
Apr 10, 2025117.70117.70110.20111.40111.40126,309
Apr 9, 2025105.90106.60103.20105.20105.20104,671
Apr 8, 2025108.50110.00105.50108.70108.70137,585
Apr 7, 2025110.10114.10104.70106.60106.60203,196
Apr 4, 2025124.70124.80113.40114.80114.80119,878
Apr 3, 2025120.10124.90119.70124.40124.4096,574
Apr 2, 2025120.40121.80120.00121.40121.4052,139
Apr 1, 2025121.10122.00119.30121.00121.0069,555
Mar 31, 2025122.60123.80119.80120.80120.8094,937
Mar 28, 2025120.90123.60120.50122.90122.9077,646
Mar 27, 2025121.80122.30120.30121.00121.0059,901
Mar 26, 2025122.10123.10121.70122.10122.1052,334
Mar 25, 2025121.20123.50121.10122.10122.1037,263
Mar 24, 2025124.60125.80121.10121.50121.5083,090
Mar 21, 2025126.50127.10124.30124.80124.80163,282
Mar 20, 2025126.40128.00125.00126.00126.0073,747
Mar 19, 2025126.30127.20125.30126.70126.7087,083
Mar 18, 2025123.80126.10123.10126.00126.00101,730
Mar 17, 2025121.20123.30121.20123.00123.0080,005
Mar 14, 2025119.90121.80119.20120.20120.2090,328
Mar 13, 2025118.60120.90118.30120.00120.0091,566
Mar 12, 2025118.00119.80117.30118.60118.6078,189
Mar 11, 2025119.40120.90117.50117.50117.50145,551
Mar 10, 2025119.50120.10117.20118.50118.50157,216
Mar 7, 2025118.80119.40117.30118.90118.90117,251
Mar 6, 2025117.50119.50117.00119.00119.00117,432
Mar 5, 2025117.00118.50115.60117.50117.50121,379
Mar 4, 2025117.30119.00115.90115.90115.9090,319
Mar 3, 2025119.00119.60116.30118.50118.50141,626
Feb 28, 2025116.80119.70114.00118.70118.70324,854
Feb 27, 2025116.60116.60112.50115.00115.00165,607
Feb 26, 2025114.00117.70113.90117.00117.00106,603
Feb 25, 2025112.50113.90111.90113.90113.90132,884
Feb 24, 2025109.70112.80109.50112.50112.50128,774
Feb 21, 2025109.20109.90108.30109.00109.0085,617
Feb 20, 2025109.60110.40108.60109.00109.0081,785
Feb 19, 2025109.10110.60108.30109.00109.0071,262
Feb 18, 2025109.20109.90108.60109.40109.4079,911
Feb 17, 2025109.50110.40108.70109.50109.5073,788
Feb 14, 2025110.70111.20109.80110.10110.1091,409
Feb 13, 2025109.40110.90108.40110.90110.90102,463
Feb 12, 2025109.30110.90107.60109.00109.0095,164
Feb 11, 2025109.50110.20108.80109.40109.4061,230
Feb 10, 2025108.10109.70108.10109.70109.7058,630
Feb 7, 2025108.70110.30107.70107.90107.9075,150
Feb 6, 2025109.40110.70108.70108.70108.7092,019
Feb 5, 2025108.80110.00107.90109.80109.8065,162
Feb 4, 2025106.40108.50106.10108.50108.5095,084
Feb 3, 2025108.00108.10106.20106.60106.6088,201
Jan 31, 2025109.50109.70108.10108.90108.9075,139
Jan 30, 2025108.00109.30107.40109.30109.30110,060
Jan 29, 2025109.60109.60106.80107.70107.70112,786
Jan 28, 2025107.70111.40107.10108.90108.90103,938
Jan 27, 2025108.20110.80108.20108.40108.4070,252
Jan 24, 2025108.70109.20107.70108.20108.2074,310
Jan 23, 2025108.10108.90105.90107.60107.60148,438
Jan 22, 2025111.20111.20107.30108.10108.10121,657
Jan 21, 2025110.80111.80108.10111.50111.5079,930
Jan 20, 2025111.20112.50110.20112.00112.0059,627
Jan 17, 2025111.80113.60111.20111.50111.50121,133
Jan 16, 2025112.60113.00109.90110.50110.50140,269
Jan 15, 2025108.00112.90108.00112.20112.20109,878
Jan 14, 2025107.00107.20105.70107.00107.0068,136
Jan 13, 2025106.50108.10105.90106.00106.0085,737
Jan 10, 2025110.00110.10105.80106.20106.20121,440
Jan 9, 2025110.00111.40109.80110.20110.2068,770
Jan 8, 2025112.20112.30108.70110.40110.40132,918
Jan 7, 2025112.80114.20112.20112.40112.4066,637
Jan 6, 2025114.00114.00111.50112.90112.9046,870
Jan 3, 2025112.50113.90111.80113.50113.5051,563
Jan 2, 2025109.20111.80109.00111.80111.8054,282
Dec 31, 2024107.00108.70106.60108.70108.7046,319
Dec 30, 2024108.50108.80107.20107.70107.7045,944
Dec 27, 2024109.60109.90108.00108.80108.8068,571
Dec 24, 2024109.60110.20109.20110.20110.2012,384
Dec 23, 2024109.40109.60108.10109.30109.3047,738
Dec 20, 2024107.10108.90106.10108.90108.90150,763
Dec 19, 2024108.00108.40106.60107.90107.90118,390
Dec 18, 2024108.70111.00108.70109.70109.7058,024
Dec 17, 2024110.60110.60108.10108.70108.70127,954
Dec 16, 2024113.30113.80110.20111.00111.0091,347
Dec 13, 2024114.50115.10113.30113.30113.3046,056
Dec 12, 2024115.00116.00113.60114.00114.00108,856
Dec 11, 2024119.50119.50115.20115.20115.20105,992
Dec 10, 2024117.30119.70117.30119.50119.5055,643
Dec 9, 2024118.00118.60117.20118.00118.0042,746
Dec 6, 2024118.40120.30118.30118.30118.3054,253
Dec 5, 2024117.40118.80117.00117.40117.4044,169
Dec 4, 2024118.30118.30116.60117.40117.4074,908
Dec 3, 2024120.40121.10117.90118.40118.4070,267
Dec 2, 2024120.00122.20119.30119.80119.80100,593
Nov 29, 2024120.80121.60119.40120.30120.3056,561
Nov 28, 2024120.70121.50120.40120.90120.9053,559
Nov 27, 2024119.30120.70118.90120.40120.4049,627
Nov 26, 2024119.40120.30118.50119.60119.6057,467
Nov 25, 2024119.00120.60118.40120.20120.20198,740
Nov 22, 2024116.40118.20116.00118.20118.2082,525
Nov 21, 2024114.90116.70114.80116.20116.2079,018
Nov 20, 2024114.90116.40114.10115.10115.1076,731
Nov 19, 2024117.40117.50114.60114.60114.60103,780
Nov 18, 2024117.50118.90115.70117.10117.1084,929
Nov 15, 2024113.60117.10113.60116.70116.70114,685
Nov 14, 2024110.00113.80109.00113.20113.2081,653
Nov 13, 2024110.50112.40109.50109.50109.5084,196
Nov 12, 2024112.20112.80110.50110.50110.5073,514
Nov 11, 2024113.00114.90113.00113.10113.1062,889
Nov 8, 2024112.50114.40112.20112.20112.2066,269
Nov 7, 2024111.50113.50111.30112.70112.7096,875
Nov 6, 2024120.40120.40110.20110.80110.80283,847
Nov 5, 2024121.00122.80120.50120.50120.50122,319
Nov 4, 2024118.60122.30118.60121.70121.7073,337
Nov 1, 2024117.80119.70117.70118.70118.7078,656
Oct 31, 2024119.70121.30117.20117.40117.4082,425
Oct 30, 2024120.20121.60119.80120.40120.4068,776
Oct 29, 2024124.00124.20120.60120.60120.6053,407
Oct 28, 2024123.60124.40123.10123.70123.7059,943
Oct 25, 2024121.50123.60121.10123.20123.2085,250
Oct 24, 2024120.30121.90119.80121.80121.8079,061
Oct 23, 2024119.00120.80118.80120.10120.1070,988
Oct 22, 2024122.70123.00117.40118.60118.60105,613
Oct 21, 2024124.20125.20122.70123.70123.7054,671
Oct 18, 2024122.30124.80121.70124.20124.2082,487
Oct 17, 2024123.00125.40121.70122.50122.50103,998
Oct 16, 2024120.40123.20120.10123.20123.20102,136
Oct 15, 2024121.00121.60119.50120.60120.6083,992
Oct 14, 2024119.10120.70118.80120.30120.3051,513
Oct 11, 2024118.10119.80118.00119.50119.5064,436
Oct 10, 2024124.00124.90118.40118.50118.50100,626
Oct 9, 2024122.50124.10122.50124.10124.1087,775
Oct 8, 2024121.10123.80120.60122.90122.9061,583
Oct 7, 2024122.10122.20120.90121.00121.0069,349
Oct 4, 2024122.60123.50120.10122.10122.1090,713
Oct 3, 2024122.20123.00121.30122.00122.0074,846
Oct 2, 2024124.30125.00121.60122.50122.50102,813
Oct 1, 2024125.50128.10124.30124.60124.60103,112
Sep 30, 2024127.30128.10126.30127.50127.5073,778
Sep 27, 2024126.10127.90126.10127.80127.8053,116
Sep 26, 2024125.30126.20124.80125.60125.6074,512
Sep 25, 2024123.80125.00123.40124.80124.8047,302
Sep 24, 2024127.70128.40124.30124.30124.3072,672
Sep 23, 2024125.70127.20125.20126.70126.7074,103
Sep 20, 2024128.80128.80124.90125.00125.00176,623
Sep 19, 2024131.10132.10128.40129.10129.1086,791
Sep 18, 2024131.70131.70130.10130.40130.4070,687
Sep 17, 2024130.00132.30130.00131.90131.9074,602
Sep 16, 2024128.00130.30127.90129.90129.9090,715
Sep 13, 2024125.80128.20125.80127.70127.7080,771
Sep 12, 2024126.30127.90125.30125.30125.3049,863
Sep 11, 2024125.50126.70124.50125.40125.4069,330
Sep 10, 2024127.80128.90125.10125.50125.5069,464
Sep 9, 2024127.00128.00126.00127.50127.5061,487
Sep 6, 2024127.90128.70126.20126.20126.2060,593
Sep 5, 2024124.90129.30124.90127.70127.7088,632
Sep 4, 2024122.70125.20122.20125.00125.0064,425
Sep 3, 2024123.40125.30123.40123.80123.8061,969
Sep 2, 2024122.00124.00121.30124.00124.0048,805
Aug 30, 2024121.40123.20121.40122.30122.30143,272
Aug 29, 2024123.30123.50121.30122.00122.0052,603
Aug 28, 2024123.80124.20123.10123.60123.6035,898
Aug 27, 2024123.70124.20122.50123.70123.7059,281
Aug 26, 2024123.40124.10122.90123.90123.9031,015
Aug 23, 2024122.00123.60121.80123.50123.5052,959
Aug 22, 2024120.60122.40120.60121.60121.6036,192
Aug 21, 2024122.40122.60120.40121.00121.0045,058
Aug 20, 2024122.50122.70121.70122.50122.5082,720
Aug 19, 2024119.20123.00118.80122.50122.5091,145
Aug 16, 2024118.10119.00118.10118.90118.9048,225
Aug 15, 2024117.60118.50117.30117.80117.8036,060
Aug 14, 2024118.40118.70116.20117.40117.4049,719
Aug 13, 2024116.60118.20116.20118.00118.0052,392
Aug 12, 2024117.30117.30115.60116.00116.0056,426
Aug 9, 2024117.30118.30115.60115.70115.7052,273
Aug 8, 2024116.60117.30115.80116.90116.9051,027
Aug 7, 2024115.30117.50114.40116.90116.9076,531
Aug 6, 2024114.70116.90113.30113.80113.8081,536
Aug 5, 2024117.90118.20113.50114.60114.6098,050
Aug 2, 2024117.70120.70117.70120.70120.70104,821
Aug 1, 2024119.60120.80119.00119.20119.2069,256
Jul 31, 2024119.20119.80116.90119.50119.50110,089
Jul 30, 2024116.50123.30116.50117.40117.40147,070
Jul 29, 2024117.10118.40116.80117.50117.5071,722
Jul 26, 2024114.40117.30114.20117.00117.0075,805
Jul 25, 2024112.20115.00111.30115.00115.00100,825
Jul 24, 2024111.10113.70110.60113.30113.30202,215
Jul 23, 2024112.70113.10111.30111.90111.9054,782
Jul 22, 2024113.20113.90112.30112.80112.8067,924
Jul 19, 2024115.60115.60111.70112.20112.20128,432
Jul 18, 2024113.10115.90113.00115.90115.90149,143
Jul 17, 2024111.80113.70111.60112.80112.8080,365
Jul 16, 2024110.90111.70110.40111.20111.2095,512
Jul 15, 2024113.80113.80111.40111.40111.40107,494
Jul 12, 2024114.00114.60113.00114.50114.5082,663
Jul 11, 2024113.00114.70111.50114.00114.00128,203
Jul 10, 2024109.80112.10109.60112.00112.0097,215
Jul 9, 2024109.30110.20108.00109.00109.00317,904
Jul 8, 2024108.70111.40108.70109.20109.20407,678
Jul 5, 2024108.60110.20107.10109.00109.00137,736
Jul 4, 2024107.20108.90106.50108.90108.9089,391
Jul 3, 2024106.10107.40105.40107.10107.1098,673
Jul 2, 2024 4.8884 Dividend
Jul 2, 2024107.30108.00104.80105.60105.60146,497
Jul 1, 2024112.90114.80112.30113.00108.11115,930
Jun 28, 2024112.60112.60110.10110.30105.53110,465
Jun 27, 2024113.30113.60111.30112.40107.54108,268
Jun 26, 2024115.80116.20112.40113.30108.40110,891
Jun 25, 2024115.70116.70113.60115.30110.3193,124
Jun 24, 2024114.20115.90112.50115.70110.69118,549
Jun 21, 2024113.50114.50112.10112.40107.54197,696
Jun 20, 2024112.50114.10111.80113.60108.6966,539
Jun 19, 2024112.30112.70111.30111.40106.5882,528
Jun 18, 2024112.80113.70111.10112.80107.92148,195
Jun 17, 2024116.60116.60110.80111.30106.49334,261
Jun 14, 2024116.10117.70113.80115.60110.60145,859
Jun 13, 2024117.20117.90115.60115.90110.8983,471
Jun 12, 2024116.80119.70115.50117.60112.5197,465
Jun 11, 2024118.00118.60116.40117.00111.9493,631

Related Tickers

FER.MC Ferrovial SE
44.89
-0.38%
 
SCYR.MC Sacyr, S.A.
3.6040
+0.73%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
56.80
-0.35%
 
ENO.MC Elecnor, S.A.
22.00
+1.62%
 
GRE.MC Grenergy Renovables, S.A.
67.20
-2.33%
 
TRE.MC Técnicas Reunidas, S.A.
19.76
0.00%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.3135
-0.63%
 
MDF.MC Duro Felguera, S.A.
0.2390
+6.70%
 
GSJ.MC Grupo Empresarial San José, S.A.
6.48
-0.46%
 
5GR.F Grenergy Renovables, S.A.
66.80
-1.76%