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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2025 | 149.00 | 149.40 | 147.60 | 148.30 | 148.30 | 23,078 |
Jun 10, 2025 | 149.00 | 150.80 | 148.30 | 148.80 | 148.80 | 145,192 |
Jun 9, 2025 | 149.60 | 150.30 | 148.20 | 148.90 | 148.90 | 78,919 |
Jun 6, 2025 | 150.70 | 151.90 | 148.60 | 149.10 | 149.10 | 69,675 |
Jun 5, 2025 | 151.00 | 152.90 | 148.70 | 149.70 | 149.70 | 142,280 |
Jun 4, 2025 | 151.30 | 154.00 | 149.80 | 150.70 | 150.70 | 157,509 |
Jun 3, 2025 | 145.70 | 151.20 | 144.60 | 149.70 | 149.70 | 207,774 |
Jun 2, 2025 | 141.60 | 143.40 | 141.10 | 142.80 | 142.80 | 82,723 |
May 30, 2025 | 138.90 | 143.00 | 138.40 | 142.00 | 142.00 | 260,926 |
May 29, 2025 | 136.00 | 138.70 | 135.60 | 138.30 | 138.30 | 52,015 |
May 28, 2025 | 135.80 | 135.90 | 134.50 | 135.50 | 135.50 | 86,412 |
May 27, 2025 | 137.50 | 137.60 | 135.50 | 135.60 | 135.60 | 153,542 |
May 26, 2025 | 135.40 | 137.90 | 135.40 | 137.80 | 137.80 | 51,830 |
May 23, 2025 | 135.50 | 135.60 | 132.20 | 134.70 | 134.70 | 101,702 |
May 22, 2025 | 134.90 | 135.00 | 133.20 | 134.90 | 134.90 | 83,866 |
May 21, 2025 | 135.40 | 136.60 | 134.80 | 135.60 | 135.60 | 87,431 |
May 20, 2025 | 133.20 | 136.80 | 133.20 | 135.70 | 135.70 | 101,671 |
May 19, 2025 | 133.20 | 134.10 | 130.10 | 132.40 | 132.40 | 126,259 |
May 16, 2025 | 131.30 | 135.00 | 131.20 | 134.90 | 134.90 | 153,293 |
May 15, 2025 | 131.30 | 131.50 | 126.40 | 131.00 | 131.00 | 122,402 |
May 14, 2025 | 130.20 | 131.80 | 129.70 | 130.80 | 130.80 | 100,972 |
May 13, 2025 | 128.00 | 132.80 | 128.00 | 129.80 | 129.80 | 130,446 |
May 12, 2025 | 126.70 | 128.20 | 125.80 | 127.20 | 127.20 | 76,400 |
May 9, 2025 | 123.20 | 127.50 | 123.20 | 125.90 | 125.90 | 62,100 |
May 8, 2025 | 125.00 | 125.40 | 122.60 | 122.60 | 122.60 | 91,615 |
May 7, 2025 | 127.30 | 128.20 | 125.10 | 125.10 | 125.10 | 73,199 |
May 6, 2025 | 130.20 | 130.90 | 126.60 | 126.90 | 126.90 | 99,109 |
May 5, 2025 | 127.70 | 130.00 | 127.70 | 129.60 | 129.60 | 60,777 |
May 2, 2025 | 128.70 | 129.90 | 126.80 | 127.60 | 127.60 | 104,874 |
Apr 30, 2025 | 127.20 | 128.40 | 126.20 | 128.40 | 128.40 | 112,260 |
Apr 29, 2025 | 126.90 | 127.90 | 126.70 | 126.70 | 126.70 | 98,599 |
Apr 28, 2025 | 125.00 | 126.90 | 125.00 | 126.60 | 126.60 | 96,054 |
Apr 25, 2025 | 122.00 | 124.80 | 122.00 | 124.20 | 124.20 | 83,272 |
Apr 24, 2025 | 121.10 | 123.70 | 120.90 | 122.50 | 122.50 | 105,516 |
Apr 23, 2025 | 120.00 | 121.80 | 119.40 | 121.00 | 121.00 | 91,310 |
Apr 22, 2025 | 115.50 | 118.90 | 115.50 | 118.90 | 118.90 | 64,723 |
Apr 17, 2025 | 116.00 | 116.70 | 112.30 | 116.10 | 116.10 | 76,212 |
Apr 16, 2025 | 116.50 | 117.10 | 115.50 | 115.90 | 115.90 | 60,978 |
Apr 15, 2025 | 113.30 | 116.50 | 113.30 | 116.10 | 116.10 | 74,120 |
Apr 14, 2025 | 113.60 | 114.50 | 112.20 | 112.80 | 112.80 | 74,702 |
Apr 11, 2025 | 112.70 | 113.10 | 110.10 | 112.20 | 112.20 | 75,531 |
Apr 10, 2025 | 117.70 | 117.70 | 110.20 | 111.40 | 111.40 | 126,309 |
Apr 9, 2025 | 105.90 | 106.60 | 103.20 | 105.20 | 105.20 | 104,671 |
Apr 8, 2025 | 108.50 | 110.00 | 105.50 | 108.70 | 108.70 | 137,585 |
Apr 7, 2025 | 110.10 | 114.10 | 104.70 | 106.60 | 106.60 | 203,196 |
Apr 4, 2025 | 124.70 | 124.80 | 113.40 | 114.80 | 114.80 | 119,878 |
Apr 3, 2025 | 120.10 | 124.90 | 119.70 | 124.40 | 124.40 | 96,574 |
Apr 2, 2025 | 120.40 | 121.80 | 120.00 | 121.40 | 121.40 | 52,139 |
Apr 1, 2025 | 121.10 | 122.00 | 119.30 | 121.00 | 121.00 | 69,555 |
Mar 31, 2025 | 122.60 | 123.80 | 119.80 | 120.80 | 120.80 | 94,937 |
Mar 28, 2025 | 120.90 | 123.60 | 120.50 | 122.90 | 122.90 | 77,646 |
Mar 27, 2025 | 121.80 | 122.30 | 120.30 | 121.00 | 121.00 | 59,901 |
Mar 26, 2025 | 122.10 | 123.10 | 121.70 | 122.10 | 122.10 | 52,334 |
Mar 25, 2025 | 121.20 | 123.50 | 121.10 | 122.10 | 122.10 | 37,263 |
Mar 24, 2025 | 124.60 | 125.80 | 121.10 | 121.50 | 121.50 | 83,090 |
Mar 21, 2025 | 126.50 | 127.10 | 124.30 | 124.80 | 124.80 | 163,282 |
Mar 20, 2025 | 126.40 | 128.00 | 125.00 | 126.00 | 126.00 | 73,747 |
Mar 19, 2025 | 126.30 | 127.20 | 125.30 | 126.70 | 126.70 | 87,083 |
Mar 18, 2025 | 123.80 | 126.10 | 123.10 | 126.00 | 126.00 | 101,730 |
Mar 17, 2025 | 121.20 | 123.30 | 121.20 | 123.00 | 123.00 | 80,005 |
Mar 14, 2025 | 119.90 | 121.80 | 119.20 | 120.20 | 120.20 | 90,328 |
Mar 13, 2025 | 118.60 | 120.90 | 118.30 | 120.00 | 120.00 | 91,566 |
Mar 12, 2025 | 118.00 | 119.80 | 117.30 | 118.60 | 118.60 | 78,189 |
Mar 11, 2025 | 119.40 | 120.90 | 117.50 | 117.50 | 117.50 | 145,551 |
Mar 10, 2025 | 119.50 | 120.10 | 117.20 | 118.50 | 118.50 | 157,216 |
Mar 7, 2025 | 118.80 | 119.40 | 117.30 | 118.90 | 118.90 | 117,251 |
Mar 6, 2025 | 117.50 | 119.50 | 117.00 | 119.00 | 119.00 | 117,432 |
Mar 5, 2025 | 117.00 | 118.50 | 115.60 | 117.50 | 117.50 | 121,379 |
Mar 4, 2025 | 117.30 | 119.00 | 115.90 | 115.90 | 115.90 | 90,319 |
Mar 3, 2025 | 119.00 | 119.60 | 116.30 | 118.50 | 118.50 | 141,626 |
Feb 28, 2025 | 116.80 | 119.70 | 114.00 | 118.70 | 118.70 | 324,854 |
Feb 27, 2025 | 116.60 | 116.60 | 112.50 | 115.00 | 115.00 | 165,607 |
Feb 26, 2025 | 114.00 | 117.70 | 113.90 | 117.00 | 117.00 | 106,603 |
Feb 25, 2025 | 112.50 | 113.90 | 111.90 | 113.90 | 113.90 | 132,884 |
Feb 24, 2025 | 109.70 | 112.80 | 109.50 | 112.50 | 112.50 | 128,774 |
Feb 21, 2025 | 109.20 | 109.90 | 108.30 | 109.00 | 109.00 | 85,617 |
Feb 20, 2025 | 109.60 | 110.40 | 108.60 | 109.00 | 109.00 | 81,785 |
Feb 19, 2025 | 109.10 | 110.60 | 108.30 | 109.00 | 109.00 | 71,262 |
Feb 18, 2025 | 109.20 | 109.90 | 108.60 | 109.40 | 109.40 | 79,911 |
Feb 17, 2025 | 109.50 | 110.40 | 108.70 | 109.50 | 109.50 | 73,788 |
Feb 14, 2025 | 110.70 | 111.20 | 109.80 | 110.10 | 110.10 | 91,409 |
Feb 13, 2025 | 109.40 | 110.90 | 108.40 | 110.90 | 110.90 | 102,463 |
Feb 12, 2025 | 109.30 | 110.90 | 107.60 | 109.00 | 109.00 | 95,164 |
Feb 11, 2025 | 109.50 | 110.20 | 108.80 | 109.40 | 109.40 | 61,230 |
Feb 10, 2025 | 108.10 | 109.70 | 108.10 | 109.70 | 109.70 | 58,630 |
Feb 7, 2025 | 108.70 | 110.30 | 107.70 | 107.90 | 107.90 | 75,150 |
Feb 6, 2025 | 109.40 | 110.70 | 108.70 | 108.70 | 108.70 | 92,019 |
Feb 5, 2025 | 108.80 | 110.00 | 107.90 | 109.80 | 109.80 | 65,162 |
Feb 4, 2025 | 106.40 | 108.50 | 106.10 | 108.50 | 108.50 | 95,084 |
Feb 3, 2025 | 108.00 | 108.10 | 106.20 | 106.60 | 106.60 | 88,201 |
Jan 31, 2025 | 109.50 | 109.70 | 108.10 | 108.90 | 108.90 | 75,139 |
Jan 30, 2025 | 108.00 | 109.30 | 107.40 | 109.30 | 109.30 | 110,060 |
Jan 29, 2025 | 109.60 | 109.60 | 106.80 | 107.70 | 107.70 | 112,786 |
Jan 28, 2025 | 107.70 | 111.40 | 107.10 | 108.90 | 108.90 | 103,938 |
Jan 27, 2025 | 108.20 | 110.80 | 108.20 | 108.40 | 108.40 | 70,252 |
Jan 24, 2025 | 108.70 | 109.20 | 107.70 | 108.20 | 108.20 | 74,310 |
Jan 23, 2025 | 108.10 | 108.90 | 105.90 | 107.60 | 107.60 | 148,438 |
Jan 22, 2025 | 111.20 | 111.20 | 107.30 | 108.10 | 108.10 | 121,657 |
Jan 21, 2025 | 110.80 | 111.80 | 108.10 | 111.50 | 111.50 | 79,930 |
Jan 20, 2025 | 111.20 | 112.50 | 110.20 | 112.00 | 112.00 | 59,627 |
Jan 17, 2025 | 111.80 | 113.60 | 111.20 | 111.50 | 111.50 | 121,133 |
Jan 16, 2025 | 112.60 | 113.00 | 109.90 | 110.50 | 110.50 | 140,269 |
Jan 15, 2025 | 108.00 | 112.90 | 108.00 | 112.20 | 112.20 | 109,878 |
Jan 14, 2025 | 107.00 | 107.20 | 105.70 | 107.00 | 107.00 | 68,136 |
Jan 13, 2025 | 106.50 | 108.10 | 105.90 | 106.00 | 106.00 | 85,737 |
Jan 10, 2025 | 110.00 | 110.10 | 105.80 | 106.20 | 106.20 | 121,440 |
Jan 9, 2025 | 110.00 | 111.40 | 109.80 | 110.20 | 110.20 | 68,770 |
Jan 8, 2025 | 112.20 | 112.30 | 108.70 | 110.40 | 110.40 | 132,918 |
Jan 7, 2025 | 112.80 | 114.20 | 112.20 | 112.40 | 112.40 | 66,637 |
Jan 6, 2025 | 114.00 | 114.00 | 111.50 | 112.90 | 112.90 | 46,870 |
Jan 3, 2025 | 112.50 | 113.90 | 111.80 | 113.50 | 113.50 | 51,563 |
Jan 2, 2025 | 109.20 | 111.80 | 109.00 | 111.80 | 111.80 | 54,282 |
Dec 31, 2024 | 107.00 | 108.70 | 106.60 | 108.70 | 108.70 | 46,319 |
Dec 30, 2024 | 108.50 | 108.80 | 107.20 | 107.70 | 107.70 | 45,944 |
Dec 27, 2024 | 109.60 | 109.90 | 108.00 | 108.80 | 108.80 | 68,571 |
Dec 24, 2024 | 109.60 | 110.20 | 109.20 | 110.20 | 110.20 | 12,384 |
Dec 23, 2024 | 109.40 | 109.60 | 108.10 | 109.30 | 109.30 | 47,738 |
Dec 20, 2024 | 107.10 | 108.90 | 106.10 | 108.90 | 108.90 | 150,763 |
Dec 19, 2024 | 108.00 | 108.40 | 106.60 | 107.90 | 107.90 | 118,390 |
Dec 18, 2024 | 108.70 | 111.00 | 108.70 | 109.70 | 109.70 | 58,024 |
Dec 17, 2024 | 110.60 | 110.60 | 108.10 | 108.70 | 108.70 | 127,954 |
Dec 16, 2024 | 113.30 | 113.80 | 110.20 | 111.00 | 111.00 | 91,347 |
Dec 13, 2024 | 114.50 | 115.10 | 113.30 | 113.30 | 113.30 | 46,056 |
Dec 12, 2024 | 115.00 | 116.00 | 113.60 | 114.00 | 114.00 | 108,856 |
Dec 11, 2024 | 119.50 | 119.50 | 115.20 | 115.20 | 115.20 | 105,992 |
Dec 10, 2024 | 117.30 | 119.70 | 117.30 | 119.50 | 119.50 | 55,643 |
Dec 9, 2024 | 118.00 | 118.60 | 117.20 | 118.00 | 118.00 | 42,746 |
Dec 6, 2024 | 118.40 | 120.30 | 118.30 | 118.30 | 118.30 | 54,253 |
Dec 5, 2024 | 117.40 | 118.80 | 117.00 | 117.40 | 117.40 | 44,169 |
Dec 4, 2024 | 118.30 | 118.30 | 116.60 | 117.40 | 117.40 | 74,908 |
Dec 3, 2024 | 120.40 | 121.10 | 117.90 | 118.40 | 118.40 | 70,267 |
Dec 2, 2024 | 120.00 | 122.20 | 119.30 | 119.80 | 119.80 | 100,593 |
Nov 29, 2024 | 120.80 | 121.60 | 119.40 | 120.30 | 120.30 | 56,561 |
Nov 28, 2024 | 120.70 | 121.50 | 120.40 | 120.90 | 120.90 | 53,559 |
Nov 27, 2024 | 119.30 | 120.70 | 118.90 | 120.40 | 120.40 | 49,627 |
Nov 26, 2024 | 119.40 | 120.30 | 118.50 | 119.60 | 119.60 | 57,467 |
Nov 25, 2024 | 119.00 | 120.60 | 118.40 | 120.20 | 120.20 | 198,740 |
Nov 22, 2024 | 116.40 | 118.20 | 116.00 | 118.20 | 118.20 | 82,525 |
Nov 21, 2024 | 114.90 | 116.70 | 114.80 | 116.20 | 116.20 | 79,018 |
Nov 20, 2024 | 114.90 | 116.40 | 114.10 | 115.10 | 115.10 | 76,731 |
Nov 19, 2024 | 117.40 | 117.50 | 114.60 | 114.60 | 114.60 | 103,780 |
Nov 18, 2024 | 117.50 | 118.90 | 115.70 | 117.10 | 117.10 | 84,929 |
Nov 15, 2024 | 113.60 | 117.10 | 113.60 | 116.70 | 116.70 | 114,685 |
Nov 14, 2024 | 110.00 | 113.80 | 109.00 | 113.20 | 113.20 | 81,653 |
Nov 13, 2024 | 110.50 | 112.40 | 109.50 | 109.50 | 109.50 | 84,196 |
Nov 12, 2024 | 112.20 | 112.80 | 110.50 | 110.50 | 110.50 | 73,514 |
Nov 11, 2024 | 113.00 | 114.90 | 113.00 | 113.10 | 113.10 | 62,889 |
Nov 8, 2024 | 112.50 | 114.40 | 112.20 | 112.20 | 112.20 | 66,269 |
Nov 7, 2024 | 111.50 | 113.50 | 111.30 | 112.70 | 112.70 | 96,875 |
Nov 6, 2024 | 120.40 | 120.40 | 110.20 | 110.80 | 110.80 | 283,847 |
Nov 5, 2024 | 121.00 | 122.80 | 120.50 | 120.50 | 120.50 | 122,319 |
Nov 4, 2024 | 118.60 | 122.30 | 118.60 | 121.70 | 121.70 | 73,337 |
Nov 1, 2024 | 117.80 | 119.70 | 117.70 | 118.70 | 118.70 | 78,656 |
Oct 31, 2024 | 119.70 | 121.30 | 117.20 | 117.40 | 117.40 | 82,425 |
Oct 30, 2024 | 120.20 | 121.60 | 119.80 | 120.40 | 120.40 | 68,776 |
Oct 29, 2024 | 124.00 | 124.20 | 120.60 | 120.60 | 120.60 | 53,407 |
Oct 28, 2024 | 123.60 | 124.40 | 123.10 | 123.70 | 123.70 | 59,943 |
Oct 25, 2024 | 121.50 | 123.60 | 121.10 | 123.20 | 123.20 | 85,250 |
Oct 24, 2024 | 120.30 | 121.90 | 119.80 | 121.80 | 121.80 | 79,061 |
Oct 23, 2024 | 119.00 | 120.80 | 118.80 | 120.10 | 120.10 | 70,988 |
Oct 22, 2024 | 122.70 | 123.00 | 117.40 | 118.60 | 118.60 | 105,613 |
Oct 21, 2024 | 124.20 | 125.20 | 122.70 | 123.70 | 123.70 | 54,671 |
Oct 18, 2024 | 122.30 | 124.80 | 121.70 | 124.20 | 124.20 | 82,487 |
Oct 17, 2024 | 123.00 | 125.40 | 121.70 | 122.50 | 122.50 | 103,998 |
Oct 16, 2024 | 120.40 | 123.20 | 120.10 | 123.20 | 123.20 | 102,136 |
Oct 15, 2024 | 121.00 | 121.60 | 119.50 | 120.60 | 120.60 | 83,992 |
Oct 14, 2024 | 119.10 | 120.70 | 118.80 | 120.30 | 120.30 | 51,513 |
Oct 11, 2024 | 118.10 | 119.80 | 118.00 | 119.50 | 119.50 | 64,436 |
Oct 10, 2024 | 124.00 | 124.90 | 118.40 | 118.50 | 118.50 | 100,626 |
Oct 9, 2024 | 122.50 | 124.10 | 122.50 | 124.10 | 124.10 | 87,775 |
Oct 8, 2024 | 121.10 | 123.80 | 120.60 | 122.90 | 122.90 | 61,583 |
Oct 7, 2024 | 122.10 | 122.20 | 120.90 | 121.00 | 121.00 | 69,349 |
Oct 4, 2024 | 122.60 | 123.50 | 120.10 | 122.10 | 122.10 | 90,713 |
Oct 3, 2024 | 122.20 | 123.00 | 121.30 | 122.00 | 122.00 | 74,846 |
Oct 2, 2024 | 124.30 | 125.00 | 121.60 | 122.50 | 122.50 | 102,813 |
Oct 1, 2024 | 125.50 | 128.10 | 124.30 | 124.60 | 124.60 | 103,112 |
Sep 30, 2024 | 127.30 | 128.10 | 126.30 | 127.50 | 127.50 | 73,778 |
Sep 27, 2024 | 126.10 | 127.90 | 126.10 | 127.80 | 127.80 | 53,116 |
Sep 26, 2024 | 125.30 | 126.20 | 124.80 | 125.60 | 125.60 | 74,512 |
Sep 25, 2024 | 123.80 | 125.00 | 123.40 | 124.80 | 124.80 | 47,302 |
Sep 24, 2024 | 127.70 | 128.40 | 124.30 | 124.30 | 124.30 | 72,672 |
Sep 23, 2024 | 125.70 | 127.20 | 125.20 | 126.70 | 126.70 | 74,103 |
Sep 20, 2024 | 128.80 | 128.80 | 124.90 | 125.00 | 125.00 | 176,623 |
Sep 19, 2024 | 131.10 | 132.10 | 128.40 | 129.10 | 129.10 | 86,791 |
Sep 18, 2024 | 131.70 | 131.70 | 130.10 | 130.40 | 130.40 | 70,687 |
Sep 17, 2024 | 130.00 | 132.30 | 130.00 | 131.90 | 131.90 | 74,602 |
Sep 16, 2024 | 128.00 | 130.30 | 127.90 | 129.90 | 129.90 | 90,715 |
Sep 13, 2024 | 125.80 | 128.20 | 125.80 | 127.70 | 127.70 | 80,771 |
Sep 12, 2024 | 126.30 | 127.90 | 125.30 | 125.30 | 125.30 | 49,863 |
Sep 11, 2024 | 125.50 | 126.70 | 124.50 | 125.40 | 125.40 | 69,330 |
Sep 10, 2024 | 127.80 | 128.90 | 125.10 | 125.50 | 125.50 | 69,464 |
Sep 9, 2024 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 61,487 |
Sep 6, 2024 | 127.90 | 128.70 | 126.20 | 126.20 | 126.20 | 60,593 |
Sep 5, 2024 | 124.90 | 129.30 | 124.90 | 127.70 | 127.70 | 88,632 |
Sep 4, 2024 | 122.70 | 125.20 | 122.20 | 125.00 | 125.00 | 64,425 |
Sep 3, 2024 | 123.40 | 125.30 | 123.40 | 123.80 | 123.80 | 61,969 |
Sep 2, 2024 | 122.00 | 124.00 | 121.30 | 124.00 | 124.00 | 48,805 |
Aug 30, 2024 | 121.40 | 123.20 | 121.40 | 122.30 | 122.30 | 143,272 |
Aug 29, 2024 | 123.30 | 123.50 | 121.30 | 122.00 | 122.00 | 52,603 |
Aug 28, 2024 | 123.80 | 124.20 | 123.10 | 123.60 | 123.60 | 35,898 |
Aug 27, 2024 | 123.70 | 124.20 | 122.50 | 123.70 | 123.70 | 59,281 |
Aug 26, 2024 | 123.40 | 124.10 | 122.90 | 123.90 | 123.90 | 31,015 |
Aug 23, 2024 | 122.00 | 123.60 | 121.80 | 123.50 | 123.50 | 52,959 |
Aug 22, 2024 | 120.60 | 122.40 | 120.60 | 121.60 | 121.60 | 36,192 |
Aug 21, 2024 | 122.40 | 122.60 | 120.40 | 121.00 | 121.00 | 45,058 |
Aug 20, 2024 | 122.50 | 122.70 | 121.70 | 122.50 | 122.50 | 82,720 |
Aug 19, 2024 | 119.20 | 123.00 | 118.80 | 122.50 | 122.50 | 91,145 |
Aug 16, 2024 | 118.10 | 119.00 | 118.10 | 118.90 | 118.90 | 48,225 |
Aug 15, 2024 | 117.60 | 118.50 | 117.30 | 117.80 | 117.80 | 36,060 |
Aug 14, 2024 | 118.40 | 118.70 | 116.20 | 117.40 | 117.40 | 49,719 |
Aug 13, 2024 | 116.60 | 118.20 | 116.20 | 118.00 | 118.00 | 52,392 |
Aug 12, 2024 | 117.30 | 117.30 | 115.60 | 116.00 | 116.00 | 56,426 |
Aug 9, 2024 | 117.30 | 118.30 | 115.60 | 115.70 | 115.70 | 52,273 |
Aug 8, 2024 | 116.60 | 117.30 | 115.80 | 116.90 | 116.90 | 51,027 |
Aug 7, 2024 | 115.30 | 117.50 | 114.40 | 116.90 | 116.90 | 76,531 |
Aug 6, 2024 | 114.70 | 116.90 | 113.30 | 113.80 | 113.80 | 81,536 |
Aug 5, 2024 | 117.90 | 118.20 | 113.50 | 114.60 | 114.60 | 98,050 |
Aug 2, 2024 | 117.70 | 120.70 | 117.70 | 120.70 | 120.70 | 104,821 |
Aug 1, 2024 | 119.60 | 120.80 | 119.00 | 119.20 | 119.20 | 69,256 |
Jul 31, 2024 | 119.20 | 119.80 | 116.90 | 119.50 | 119.50 | 110,089 |
Jul 30, 2024 | 116.50 | 123.30 | 116.50 | 117.40 | 117.40 | 147,070 |
Jul 29, 2024 | 117.10 | 118.40 | 116.80 | 117.50 | 117.50 | 71,722 |
Jul 26, 2024 | 114.40 | 117.30 | 114.20 | 117.00 | 117.00 | 75,805 |
Jul 25, 2024 | 112.20 | 115.00 | 111.30 | 115.00 | 115.00 | 100,825 |
Jul 24, 2024 | 111.10 | 113.70 | 110.60 | 113.30 | 113.30 | 202,215 |
Jul 23, 2024 | 112.70 | 113.10 | 111.30 | 111.90 | 111.90 | 54,782 |
Jul 22, 2024 | 113.20 | 113.90 | 112.30 | 112.80 | 112.80 | 67,924 |
Jul 19, 2024 | 115.60 | 115.60 | 111.70 | 112.20 | 112.20 | 128,432 |
Jul 18, 2024 | 113.10 | 115.90 | 113.00 | 115.90 | 115.90 | 149,143 |
Jul 17, 2024 | 111.80 | 113.70 | 111.60 | 112.80 | 112.80 | 80,365 |
Jul 16, 2024 | 110.90 | 111.70 | 110.40 | 111.20 | 111.20 | 95,512 |
Jul 15, 2024 | 113.80 | 113.80 | 111.40 | 111.40 | 111.40 | 107,494 |
Jul 12, 2024 | 114.00 | 114.60 | 113.00 | 114.50 | 114.50 | 82,663 |
Jul 11, 2024 | 113.00 | 114.70 | 111.50 | 114.00 | 114.00 | 128,203 |
Jul 10, 2024 | 109.80 | 112.10 | 109.60 | 112.00 | 112.00 | 97,215 |
Jul 9, 2024 | 109.30 | 110.20 | 108.00 | 109.00 | 109.00 | 317,904 |
Jul 8, 2024 | 108.70 | 111.40 | 108.70 | 109.20 | 109.20 | 407,678 |
Jul 5, 2024 | 108.60 | 110.20 | 107.10 | 109.00 | 109.00 | 137,736 |
Jul 4, 2024 | 107.20 | 108.90 | 106.50 | 108.90 | 108.90 | 89,391 |
Jul 3, 2024 | 106.10 | 107.40 | 105.40 | 107.10 | 107.10 | 98,673 |
Jul 2, 2024 | 4.8884 Dividend | |||||
Jul 2, 2024 | 107.30 | 108.00 | 104.80 | 105.60 | 105.60 | 146,497 |
Jul 1, 2024 | 112.90 | 114.80 | 112.30 | 113.00 | 108.11 | 115,930 |
Jun 28, 2024 | 112.60 | 112.60 | 110.10 | 110.30 | 105.53 | 110,465 |
Jun 27, 2024 | 113.30 | 113.60 | 111.30 | 112.40 | 107.54 | 108,268 |
Jun 26, 2024 | 115.80 | 116.20 | 112.40 | 113.30 | 108.40 | 110,891 |
Jun 25, 2024 | 115.70 | 116.70 | 113.60 | 115.30 | 110.31 | 93,124 |
Jun 24, 2024 | 114.20 | 115.90 | 112.50 | 115.70 | 110.69 | 118,549 |
Jun 21, 2024 | 113.50 | 114.50 | 112.10 | 112.40 | 107.54 | 197,696 |
Jun 20, 2024 | 112.50 | 114.10 | 111.80 | 113.60 | 108.69 | 66,539 |
Jun 19, 2024 | 112.30 | 112.70 | 111.30 | 111.40 | 106.58 | 82,528 |
Jun 18, 2024 | 112.80 | 113.70 | 111.10 | 112.80 | 107.92 | 148,195 |
Jun 17, 2024 | 116.60 | 116.60 | 110.80 | 111.30 | 106.49 | 334,261 |
Jun 14, 2024 | 116.10 | 117.70 | 113.80 | 115.60 | 110.60 | 145,859 |
Jun 13, 2024 | 117.20 | 117.90 | 115.60 | 115.90 | 110.89 | 83,471 |
Jun 12, 2024 | 116.80 | 119.70 | 115.50 | 117.60 | 112.51 | 97,465 |
Jun 11, 2024 | 118.00 | 118.60 | 116.40 | 117.00 | 111.94 | 93,631 |
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%