New Zealand markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
20.04+0.32 (+1.62%)
As of 01:09PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.0020.0819.6520.0420.04621,287
21 Jun 202420.2420.2419.7019.7219.72567,150
20 Jun 202419.8720.1819.7220.1820.18316,898
19 Jun 202420.5220.5219.8119.9219.92303,658
18 Jun 202420.1020.3819.8420.2420.24476,578
18 Jun 20240.487192 Dividend
17 Jun 202421.2421.2420.3820.5420.05401,012
14 Jun 202420.7021.1620.2420.8620.37599,440
13 Jun 202420.8221.1420.6220.6220.131,270,049
12 Jun 202420.7221.5420.5021.0420.54304,630
11 Jun 202421.2021.3020.6820.6820.19732,364
10 Jun 202421.0821.2620.9021.0620.56301,172
07 Jun 202421.9821.9821.0821.2820.78323,017
06 Jun 202422.2222.2221.4021.6221.11303,153
05 Jun 202422.0022.2421.9222.0621.54320,843
04 Jun 202421.8022.1021.7421.9621.44390,870
03 Jun 202421.8422.1021.4021.8821.36428,607
31 May 202421.6221.8821.3021.4020.89567,488
30 May 202420.4821.5620.4821.4820.97902,844
29 May 202421.2221.3420.3220.4819.99610,487
28 May 202422.0822.3821.4021.4020.89583,754
27 May 202421.0222.2821.0222.0421.52511,508
24 May 202421.0021.4020.4021.1220.62829,563
23 May 202422.5022.6222.1022.3021.77460,395
22 May 202421.3222.7821.1022.4621.93664,337
21 May 202421.7021.7021.3221.4420.93297,052
20 May 202422.1022.3221.7021.7421.22270,073
17 May 202422.3622.3621.9421.9421.42293,738
16 May 202422.3422.5021.9022.2621.73332,492
15 May 202422.0022.8221.9422.3221.79455,713
14 May 202421.5422.2821.5422.1021.581,350,347
13 May 202421.9021.9221.4021.6821.17305,943
10 May 202421.2021.9621.2021.8221.30518,321
09 May 202420.7021.3020.4821.2220.72340,275
08 May 202420.7020.8220.3620.7020.21276,507
07 May 202420.0420.7220.0420.6820.19298,598
06 May 202420.2620.3619.8020.0219.55310,687
03 May 202419.7820.8219.7020.2019.72571,506
02 May 202418.9619.8618.9619.6219.15545,314
30 Apr 202419.5619.6718.9319.0618.61434,395
29 Apr 202419.4519.7319.2419.6219.15347,510
26 Apr 202418.8719.7518.8719.2718.81575,474
25 Apr 202418.8118.9618.5218.7618.32393,712
24 Apr 202419.3119.3918.8218.9418.49403,476
23 Apr 202419.3419.5019.1819.3918.93427,883
22 Apr 202419.8219.8719.1419.3518.89338,373
19 Apr 202420.1020.1419.3119.5319.071,070,228
18 Apr 202420.0220.1419.8720.0219.55440,419
17 Apr 202419.8920.1819.5819.9619.49426,327
16 Apr 202419.3220.0219.2219.9519.48386,340
15 Apr 202419.8820.0419.5119.5619.10446,851
12 Apr 202420.0220.4619.9020.1219.64333,340
11 Apr 202419.6620.2819.4819.8319.36599,316
10 Apr 202420.0220.0819.0019.3618.90424,239
09 Apr 202419.7320.2819.5819.9019.43378,229
08 Apr 202419.6019.9919.4519.8519.38546,706
05 Apr 202420.2820.4219.5219.5419.08461,673
04 Apr 202420.3620.5020.0420.5020.01306,132
03 Apr 202419.9820.2819.7520.2019.72341,842
02 Apr 202420.0820.6219.7020.0019.53605,883
28 Mar 202420.6620.6620.0220.1819.70602,146
27 Mar 202419.4820.7219.2220.3619.88724,548
26 Mar 202419.7019.7819.4319.5419.08296,365
25 Mar 202419.9819.9919.6119.6819.21368,922
22 Mar 202419.4820.1819.3820.0019.53452,351
21 Mar 202420.0020.1619.4719.5519.09473,845
20 Mar 202420.0020.0019.5319.6919.22389,045
19 Mar 202420.0020.2019.4219.9519.48650,436
18 Mar 202420.2020.2019.9020.0819.60467,758
15 Mar 202420.4020.5820.0620.3219.84745,873
14 Mar 202420.2620.9620.2620.5420.05926,811
13 Mar 202420.2820.7020.1820.1819.70478,833
12 Mar 202421.1621.1620.1020.3619.88758,755
11 Mar 202420.7621.2820.2620.8820.38620,809
08 Mar 202421.7021.7020.7620.8220.33651,944
07 Mar 202421.2221.9421.2021.6821.17587,058
06 Mar 202420.8821.5820.8421.2220.72534,546
05 Mar 202420.3021.1820.1621.0620.56632,710
04 Mar 202419.7020.5219.6920.3419.86978,308
01 Mar 202418.8520.8418.4919.7919.321,595,870
29 Feb 202419.5220.1619.1019.1018.6512,986,641
28 Feb 202420.1220.1219.2519.5619.10636,357
27 Feb 202419.5120.1419.2319.9719.50549,666
26 Feb 202419.6319.7819.2319.6919.22438,371
23 Feb 202420.1220.3019.5719.7819.31371,319
22 Feb 202420.7420.8220.0020.2819.80367,107
21 Feb 202420.6020.9620.4220.6020.11275,715
20 Feb 202420.8021.0020.3820.8420.35453,895
19 Feb 202421.0021.2220.8020.9020.40191,430
16 Feb 202421.5221.5221.0421.1420.64339,061
15 Feb 202421.1421.6820.9021.5020.99448,694
14 Feb 202421.4621.6821.1221.1220.62529,391
13 Feb 202422.1422.5021.5021.5020.99384,446
12 Feb 202421.5822.2821.5222.1421.61352,020
09 Feb 202422.2022.2021.4421.5821.07844,157
08 Feb 202423.2223.4022.4422.4421.91571,221
07 Feb 202423.2823.5223.2223.3422.79395,827
06 Feb 202423.4023.4622.6423.2622.71599,888
05 Feb 202423.6224.4223.6023.6223.06389,426
02 Feb 202423.7224.3223.6623.6823.12382,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...