Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Corporación Acciona Energías Renovables, S.A. (ANE.MC)

Compare
15.64
+0.14
+(0.90%)
At close: April 11 at 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202515.6115.7815.4315.6415.64206,339
Apr 10, 202516.4216.4215.3015.5015.50272,438
Apr 9, 202514.9415.0114.5214.7614.76281,437
Apr 8, 202515.3715.5014.9215.3115.31301,857
Apr 7, 202515.1015.6614.2114.9814.98545,988
Apr 4, 202517.2417.4315.9816.0616.06387,604
Apr 3, 202516.7617.5916.6017.2717.27315,169
Apr 2, 202516.7016.8116.5616.7716.77173,585
Apr 1, 202516.9517.0116.6516.7216.72221,192
Mar 31, 202517.5017.5716.9516.9516.95276,305
Mar 28, 202517.2417.6617.1817.5017.50232,833
Mar 27, 202517.4217.4817.1017.1317.13310,539
Mar 26, 202517.7517.7517.4317.4517.45404,395
Mar 25, 202517.5017.8917.5017.6617.66395,868
Mar 24, 202518.0018.1317.4517.4917.49410,950
Mar 21, 202518.1518.2217.9017.9717.97350,897
Mar 20, 202518.2218.3517.8918.1818.18361,625
Mar 19, 202518.1618.2017.9118.1318.13247,606
Mar 18, 202518.1118.2418.0418.2218.22262,172
Mar 17, 202517.8518.0517.7818.0518.05261,619
Mar 14, 202517.7017.7717.5217.7717.77309,232
Mar 13, 202517.7017.9117.5717.7417.74320,568
Mar 12, 202517.5517.9417.4317.7217.72416,084
Mar 11, 202517.4717.7417.4417.5517.55518,925
Mar 10, 202517.5117.6317.1917.4517.45339,961
Mar 7, 202517.6717.8917.2817.5017.50510,187
Mar 6, 202517.9318.1717.6617.7017.70407,996
Mar 5, 202518.2318.3117.7517.9017.90551,283
Mar 4, 202518.2018.4517.9017.9417.94486,472
Mar 3, 202518.0218.4817.7818.3918.39554,328
Feb 28, 202518.0018.1317.0718.1118.11995,753
Feb 27, 202518.7818.7817.9818.1218.12459,558
Feb 26, 202518.5019.0118.4818.7918.79382,759
Feb 25, 202518.5218.6218.3818.4418.44223,087
Feb 24, 202518.0218.5018.0218.4718.47322,907
Feb 21, 202517.8317.9817.7717.9117.91164,378
Feb 20, 202518.0618.1117.8117.8217.82249,582
Feb 19, 202517.9318.2417.8818.0218.02198,028
Feb 18, 202518.0218.1217.8617.9117.91227,430
Feb 17, 202518.0018.0917.8218.0218.02155,243
Feb 14, 202518.0918.2617.9818.0718.07211,353
Feb 13, 202517.7118.1717.7018.0618.06253,442
Feb 12, 202517.7918.1217.5817.7117.71504,551
Feb 11, 202517.9718.1617.7617.8517.85218,702
Feb 10, 202517.9018.1317.8617.9917.99172,811
Feb 7, 202518.0118.2117.7517.8017.80265,249
Feb 6, 202518.2918.3717.9617.9617.96275,598
Feb 5, 202517.9318.3017.7518.2618.26334,258
Feb 4, 202517.5017.9017.3717.8917.89252,298
Feb 3, 202517.9017.9017.4717.4917.49354,317
Jan 31, 202518.1018.1517.9017.9717.97250,019
Jan 30, 202517.8518.1017.7217.9817.98482,839
Jan 29, 202518.1618.1617.7717.8217.82438,407
Jan 28, 202517.8818.5617.8318.0618.06546,057
Jan 27, 202518.1418.4817.8817.8817.88471,349
Jan 24, 202518.3118.4918.0918.2318.23251,131
Jan 23, 202518.1018.3518.0918.1818.18224,002
Jan 22, 202518.7818.7818.0118.1818.18394,369
Jan 21, 202518.7418.8418.4718.8318.83269,597
Jan 20, 202518.7519.0118.4219.0019.00265,925
Jan 17, 202518.6918.9318.6018.7418.74360,108
Jan 16, 202518.7818.9318.4518.6018.60373,506
Jan 15, 202518.1018.9618.1018.7318.73452,786
Jan 14, 202518.0218.0817.7518.0018.00303,818
Jan 13, 202518.0018.1617.7517.7917.79218,281
Jan 10, 202518.3518.3517.7217.9617.96320,119
Jan 9, 202518.3518.5918.2818.3618.36157,688
Jan 8, 202518.8018.8018.2518.4318.43225,765
Jan 7, 202518.8619.1818.7618.8718.87264,092
Jan 6, 202519.3019.3518.8819.0219.02197,914
Jan 3, 202518.9619.3218.8019.2919.29251,244
Jan 2, 202517.9918.7517.9918.7318.73317,212
Dec 31, 202417.7017.9017.6317.8017.80298,283
Dec 30, 202417.9517.9717.7217.7217.72211,336
Dec 27, 202418.2818.2817.8618.0118.01254,527
Dec 24, 202418.1718.2918.1718.2418.2470,004
Dec 23, 202418.2018.2617.9118.2618.26192,227
Dec 20, 202417.9918.2117.8118.1418.14955,864
Dec 19, 202418.1018.1717.8818.1718.17358,434
Dec 18, 202418.1818.6118.1818.3218.32384,011
Dec 17, 202418.4118.4318.1718.2418.24277,666
Dec 16, 202418.6618.7318.4318.4918.49270,398
Dec 13, 202419.0019.1418.6218.7318.73410,307
Dec 12, 202419.2319.4018.9519.0319.03360,259
Dec 11, 202420.0420.0619.2119.2319.23883,815
Dec 10, 202419.9920.2419.8320.1020.10479,407
Dec 9, 202420.0420.2219.8220.0020.00719,489
Dec 6, 202419.9920.4219.9420.0020.00344,420
Dec 5, 202419.8119.9519.4819.5119.51437,654
Dec 4, 202419.7219.9119.6619.7219.72425,793
Dec 3, 202420.2820.4019.7119.8019.80388,407
Dec 2, 202420.2020.6020.1420.3020.30255,640
Nov 29, 202420.2020.3819.9620.2820.28318,354
Nov 28, 202420.5020.6020.3620.3620.36709,652
Nov 27, 202420.0620.5020.0620.4620.46235,672
Nov 26, 202420.2220.4220.0620.2620.26871,327
Nov 25, 202420.0020.4819.9520.3620.36424,960
Nov 22, 202419.6619.9319.4919.8719.87457,991
Nov 21, 202419.4520.0819.4319.4719.47615,569
Nov 20, 202419.5319.7119.2819.6119.61984,879
Nov 19, 202419.5119.5719.1619.3719.372,080,860
Nov 18, 202419.7120.1019.4519.5419.54633,797
Nov 15, 202419.0919.6919.0219.4819.48408,535
Nov 14, 202418.4719.0718.3319.0119.01327,524
Nov 13, 202418.2618.7218.2518.3818.38484,610
Nov 12, 202418.5018.6718.3918.4218.42304,470
Nov 11, 202418.7918.9718.6918.7918.79221,695
Nov 8, 202418.2318.7618.2318.5818.58287,924
Nov 7, 202418.1818.4317.9918.3118.31390,300
Nov 6, 202419.1019.1017.6417.8617.86913,063
Nov 5, 202419.4219.6419.2019.2019.201,288,502
Nov 4, 202419.0919.6019.0019.4319.43288,258
Nov 1, 202419.0819.3119.0019.2019.20240,369
Oct 31, 202419.4819.7318.9218.9618.96424,606
Oct 30, 202419.6319.9619.5119.5119.511,101,570
Oct 29, 202420.0620.0619.5219.5519.55227,721
Oct 28, 202420.1020.1619.8919.9319.93319,533
Oct 25, 202419.7520.0819.7520.0020.00228,985
Oct 24, 202419.4319.9219.4319.7619.76330,498
Oct 23, 202419.2219.6019.2219.4219.421,291,779
Oct 22, 202420.1620.3419.1519.2219.221,148,130
Oct 21, 202420.8421.0220.4220.4220.42256,841
Oct 18, 202420.1420.9820.1420.8020.801,715,407
Oct 17, 202420.1220.8020.1020.2620.26441,711
Oct 16, 202419.8920.2819.8820.1820.181,157,075
Oct 15, 202420.1020.2419.7520.0820.08463,871
Oct 14, 202420.1620.1819.8520.0620.06560,783
Oct 11, 202419.8920.2819.8720.1820.18501,417
Oct 10, 202420.3820.5419.7919.8519.85473,769
Oct 9, 202420.2420.5620.2220.4620.46316,515
Oct 8, 202420.0820.4020.0420.2420.24311,746
Oct 7, 202420.3020.3620.0820.1420.14265,654
Oct 4, 202420.6020.7220.1620.2620.26289,623
Oct 3, 202420.1620.7020.0620.5220.52480,016
Oct 2, 202420.6020.6419.9020.1020.10334,476
Oct 1, 202421.1421.3020.6820.7020.70313,656
Sep 30, 202421.1821.4021.0021.1221.12243,607
Sep 27, 202420.8821.3420.8821.3021.30337,120
Sep 26, 202420.8021.2020.8020.8020.80264,457
Sep 25, 202420.8420.8620.5420.8420.84373,566
Sep 24, 202420.7220.8220.4820.7620.76195,817
Sep 23, 202420.4420.7020.4220.6020.60195,469
Sep 20, 202421.1221.1220.3820.3820.38614,246
Sep 19, 202421.9222.0021.1621.2421.24293,173
Sep 18, 202421.6621.7221.4221.6021.60566,813
Sep 17, 202421.8821.9221.5621.6621.66266,220
Sep 16, 202421.8421.9621.6221.6421.64135,482
Sep 13, 202421.8822.0021.7621.8421.84191,490
Sep 12, 202422.1422.4621.8621.8621.86264,468
Sep 11, 202421.8822.1421.6221.9221.92270,575
Sep 10, 202422.1422.3621.6621.8221.82359,721
Sep 9, 202421.7422.1821.6822.0822.08363,698
Sep 6, 202421.7021.8621.6021.6221.62388,722
Sep 5, 202420.3021.7620.3021.7021.70550,138
Sep 4, 202420.4820.8620.3020.7820.78251,681
Sep 3, 202420.6821.0820.5620.5620.56223,381
Sep 2, 202420.7420.8220.6220.8020.80168,429
Aug 30, 202420.6821.0620.6620.9220.92238,439
Aug 29, 202420.8620.9020.6420.6420.64159,086
Aug 28, 202420.6820.8420.6220.7420.74308,953
Aug 27, 202420.9221.0020.4820.6620.66222,443
Aug 26, 202420.8020.9620.5820.9220.92140,160
Aug 23, 202420.6620.8420.5220.7820.78240,094
Aug 22, 202420.5820.8420.5620.5820.58205,357
Aug 21, 202420.8421.0020.7220.7420.74358,056
Aug 20, 202420.6820.8820.5220.8820.88255,774
Aug 19, 202420.3620.6420.3620.5620.56570,827
Aug 16, 202420.3020.4420.2020.3620.36241,249
Aug 15, 202420.0020.4020.0020.2620.26826,908
Aug 14, 202420.5420.5620.0820.2620.26246,319
Aug 13, 202420.0020.6220.0020.5220.52449,952
Aug 12, 202420.2020.4820.0820.1420.14210,756
Aug 9, 202420.1420.3419.9920.2020.20299,397
Aug 8, 202419.8620.0819.7320.0820.08223,895
Aug 7, 202419.5020.1419.5020.0620.06419,559
Aug 6, 202419.3920.0819.3519.5019.502,198,087
Aug 5, 202419.8519.9419.3419.3819.38581,271
Aug 2, 202419.6220.0819.6019.9419.94360,749
Aug 1, 202419.3020.1219.3019.7419.74606,979
Jul 31, 202419.2219.8019.1819.4519.45593,178
Jul 30, 202418.9020.0018.8318.9718.97705,915
Jul 29, 202419.1019.2518.8818.9418.94311,658
Jul 26, 202418.2118.9818.2118.9018.90655,240
Jul 25, 202418.3118.5318.1118.4018.40334,589
Jul 24, 202418.2618.6118.2318.4118.41239,606
Jul 23, 202418.5018.7518.2718.3318.33322,735
Jul 22, 202419.1019.1518.6018.6018.60238,190
Jul 19, 202418.8019.0218.6218.8718.87388,622
Jul 18, 202419.0819.1918.8719.0019.00466,041
Jul 17, 202418.6519.1618.5819.0119.01609,983
Jul 16, 202418.6118.7118.3618.5418.54436,379
Jul 15, 202419.4519.4518.6618.7018.70365,769
Jul 12, 202419.5719.6319.2619.4519.45235,442
Jul 11, 202419.1019.7218.9319.5219.52288,685
Jul 10, 202418.6619.0518.6018.9518.95205,205
Jul 9, 202418.7819.1718.5518.5518.55208,205
Jul 8, 202418.8319.1118.6918.8018.80295,544
Jul 5, 202418.9419.3518.6018.9218.92529,849
Jul 4, 202419.0819.2018.9519.0719.07253,769
Jul 3, 202419.1719.3618.7019.0719.07491,224
Jul 2, 202419.5019.6519.0519.0919.09314,709
Jul 1, 202419.6119.9719.5119.6319.63289,529
Jun 28, 202419.5019.6619.1819.2319.23280,704
Jun 27, 202419.5619.8018.9519.4419.44338,639
Jun 26, 202419.9920.1619.5219.5819.58266,844
Jun 25, 202420.4820.4819.9619.9819.98234,698
Jun 24, 202419.8020.2619.6520.1820.18804,373
Jun 21, 202420.2420.2419.7019.7219.72567,150
Jun 20, 202419.8720.1819.7220.1820.18316,898
Jun 19, 202420.5220.5219.8119.9219.92303,658
Jun 18, 2024 0.49 Dividend
Jun 18, 202420.1020.3819.8420.2420.24476,578
Jun 17, 202421.2421.2420.3820.5420.05401,012
Jun 14, 202420.7021.1620.2420.8620.37599,440
Jun 13, 202420.8221.1420.6220.6220.131,270,049
Jun 12, 202420.7221.5420.5021.0420.54304,630
Jun 11, 202421.2021.3020.6820.6820.19732,364
Jun 10, 202421.0821.2620.9021.0620.56301,172
Jun 7, 202421.9821.9821.0821.2820.78323,017
Jun 6, 202422.2222.2221.4021.6221.11303,153
Jun 5, 202422.0022.2421.9222.0621.54320,843
Jun 4, 202421.8022.1021.7421.9621.44390,870
Jun 3, 202421.8422.1021.4021.8821.36428,607
May 31, 202421.6221.8821.3021.4020.89567,488
May 30, 202420.4821.5620.4821.4820.97902,844
May 29, 202421.2221.3420.3220.4819.99610,487
May 28, 202422.0822.3821.4021.4020.89583,754
May 27, 202421.0222.2821.0222.0421.52511,508
May 24, 202421.0021.4020.4021.1220.62829,563
May 23, 202422.5022.6222.1022.3021.77460,395
May 22, 202421.3222.7821.1022.4621.93664,337
May 21, 202421.7021.7021.3221.4420.93297,052
May 20, 202422.1022.3221.7021.7421.22270,073
May 17, 202422.3622.3621.9421.9421.42293,738
May 16, 202422.3422.5021.9022.2621.73332,492
May 15, 202422.0022.8221.9422.3221.79455,713
May 14, 202421.5422.2821.5422.1021.581,350,347
May 13, 202421.9021.9221.4021.6821.17305,943
May 10, 202421.2021.9621.2021.8221.30518,321
May 9, 202420.7021.3020.4821.2220.72340,275
May 8, 202420.7020.8220.3620.7020.21276,507
May 7, 202420.0420.7220.0420.6820.19298,598
May 6, 202420.2620.3619.8020.0219.55310,687
May 3, 202419.7820.8219.7020.2019.72571,506
May 2, 202418.9619.8618.9619.6219.15545,314
Apr 30, 202419.5619.6718.9319.0618.61434,395
Apr 29, 202419.4519.7319.2419.6219.15347,510
Apr 26, 202418.8719.7518.8719.2718.81575,474
Apr 25, 202418.8118.9618.5218.7618.32393,712
Apr 24, 202419.3119.3918.8218.9418.49403,476
Apr 23, 202419.3419.5019.1819.3918.93427,883
Apr 22, 202419.8219.8719.1419.3518.89338,373
Apr 19, 202420.1020.1419.3119.5319.071,070,228
Apr 18, 202420.0220.1419.8720.0219.55440,419
Apr 17, 202419.8920.1819.5819.9619.49426,327
Apr 16, 202419.3220.0219.2219.9519.48386,340
Apr 15, 202419.8820.0419.5119.5619.10446,851
Apr 12, 202420.0220.4619.9020.1219.64333,340
Apr 11, 202419.6620.2819.4819.8319.36599,316

Related Tickers

SLR.MC Solaria Energía y Medio Ambiente, S.A.
6.59
+3.62%
 
CYZB.F China Yangtze Power Co., Ltd.
34.40
-1.15%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
 
ADX.MC Audax Renovables, S.A.
1.4340
+0.70%
 
COXG.MC Cox ABG Group, S.A.
8.90
+1.83%
 
EDPR.LS EDP Renováveis, S.A.
7.46
+5.00%
 
DRX.L Drax Group plc
550.00
+0.73%
 
BKW.SW BKW AG
149.50
+1.77%
 
N4T.F Polaris Renewable Energy Inc.
6.97
+0.87%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%