MCE - Delayed Quote EUR

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

Compare
19.79 +0.24 (+1.23%)
As of 2:17 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 19.63 19.85 19.61 19.79 19.79 157,210
Oct 29, 2024 20.06 20.06 19.52 19.55 19.55 227,721
Oct 28, 2024 20.10 20.16 19.89 19.93 19.93 319,533
Oct 25, 2024 19.75 20.08 19.75 20.00 20.00 228,985
Oct 24, 2024 19.43 19.92 19.43 19.76 19.76 330,498
Oct 23, 2024 19.22 19.60 19.22 19.42 19.42 1,291,779
Oct 22, 2024 20.16 20.34 19.15 19.22 19.22 1,148,130
Oct 21, 2024 20.84 21.02 20.42 20.42 20.42 256,841
Oct 18, 2024 20.14 20.98 20.14 20.80 20.80 1,715,407
Oct 17, 2024 20.12 20.80 20.10 20.26 20.26 441,711
Oct 16, 2024 19.89 20.28 19.88 20.18 20.18 1,157,075
Oct 15, 2024 20.10 20.24 19.75 20.08 20.08 463,871
Oct 14, 2024 20.16 20.18 19.85 20.06 20.06 560,783
Oct 11, 2024 19.89 20.28 19.87 20.18 20.18 501,417
Oct 10, 2024 20.38 20.54 19.79 19.85 19.85 473,769
Oct 9, 2024 20.24 20.56 20.22 20.46 20.46 316,515
Oct 8, 2024 20.08 20.40 20.04 20.24 20.24 311,746
Oct 7, 2024 20.30 20.36 20.08 20.14 20.14 265,654
Oct 4, 2024 20.60 20.72 20.16 20.26 20.26 289,623
Oct 3, 2024 20.16 20.70 20.06 20.52 20.52 480,016
Oct 2, 2024 20.60 20.64 19.90 20.10 20.10 334,476
Oct 1, 2024 21.14 21.30 20.68 20.70 20.70 313,656
Sep 30, 2024 21.18 21.40 21.00 21.12 21.12 243,607
Sep 27, 2024 20.88 21.34 20.88 21.30 21.30 337,120
Sep 26, 2024 20.80 21.20 20.80 20.80 20.80 264,457
Sep 25, 2024 20.84 20.86 20.54 20.84 20.84 373,566
Sep 24, 2024 20.72 20.82 20.48 20.76 20.76 195,817
Sep 23, 2024 20.44 20.70 20.42 20.60 20.60 195,469
Sep 20, 2024 21.12 21.12 20.38 20.38 20.38 614,246
Sep 19, 2024 21.92 22.00 21.16 21.24 21.24 293,173
Sep 18, 2024 21.66 21.72 21.42 21.60 21.60 566,813
Sep 17, 2024 21.88 21.92 21.56 21.66 21.66 266,220
Sep 16, 2024 21.84 21.96 21.62 21.64 21.64 135,482
Sep 13, 2024 21.88 22.00 21.76 21.84 21.84 191,490
Sep 12, 2024 22.14 22.46 21.86 21.86 21.86 264,468
Sep 11, 2024 21.88 22.14 21.62 21.92 21.92 270,575
Sep 10, 2024 22.14 22.36 21.66 21.82 21.82 359,721
Sep 9, 2024 21.74 22.18 21.68 22.08 22.08 363,698
Sep 6, 2024 21.70 21.86 21.60 21.62 21.62 388,722
Sep 5, 2024 20.30 21.76 20.30 21.70 21.70 550,138
Sep 4, 2024 20.48 20.86 20.30 20.78 20.78 251,681
Sep 3, 2024 20.68 21.08 20.56 20.56 20.56 223,381
Sep 2, 2024 20.74 20.82 20.62 20.80 20.80 168,429
Aug 30, 2024 20.68 21.06 20.66 20.92 20.92 238,439
Aug 29, 2024 20.86 20.90 20.64 20.64 20.64 159,086
Aug 28, 2024 20.68 20.84 20.62 20.74 20.74 308,953
Aug 27, 2024 20.92 21.00 20.48 20.66 20.66 222,443
Aug 26, 2024 20.80 20.96 20.58 20.92 20.92 140,160
Aug 23, 2024 20.66 20.84 20.52 20.78 20.78 240,094
Aug 22, 2024 20.58 20.84 20.56 20.58 20.58 205,357
Aug 21, 2024 20.84 21.00 20.72 20.74 20.74 358,056
Aug 20, 2024 20.68 20.88 20.52 20.88 20.88 255,774
Aug 19, 2024 20.36 20.64 20.36 20.56 20.56 570,827
Aug 16, 2024 20.30 20.44 20.20 20.36 20.36 241,249
Aug 15, 2024 20.00 20.40 20.00 20.26 20.26 826,908
Aug 14, 2024 20.54 20.56 20.08 20.26 20.26 246,319
Aug 13, 2024 20.00 20.62 20.00 20.52 20.52 449,952
Aug 12, 2024 20.20 20.48 20.08 20.14 20.14 210,756
Aug 9, 2024 20.14 20.34 19.99 20.20 20.20 299,397
Aug 8, 2024 19.86 20.08 19.73 20.08 20.08 223,895
Aug 7, 2024 19.50 20.14 19.50 20.06 20.06 419,559
Aug 6, 2024 19.39 20.08 19.35 19.50 19.50 2,198,087
Aug 5, 2024 19.85 19.94 19.34 19.38 19.38 581,271
Aug 2, 2024 19.62 20.08 19.60 19.94 19.94 360,749
Aug 1, 2024 19.30 20.12 19.30 19.74 19.74 606,979
Jul 31, 2024 19.22 19.80 19.18 19.45 19.45 593,178
Jul 30, 2024 18.90 20.00 18.83 18.97 18.97 705,915
Jul 29, 2024 19.10 19.25 18.88 18.94 18.94 311,658
Jul 26, 2024 18.21 18.98 18.21 18.90 18.90 655,240
Jul 25, 2024 18.31 18.53 18.11 18.40 18.40 334,589
Jul 24, 2024 18.26 18.61 18.23 18.41 18.41 239,606
Jul 23, 2024 18.50 18.75 18.27 18.33 18.33 322,735
Jul 22, 2024 19.10 19.15 18.60 18.60 18.60 238,190
Jul 19, 2024 18.80 19.02 18.62 18.87 18.87 388,622
Jul 18, 2024 19.08 19.19 18.87 19.00 19.00 466,041
Jul 17, 2024 18.65 19.16 18.58 19.01 19.01 609,983
Jul 16, 2024 18.61 18.71 18.36 18.54 18.54 436,379
Jul 15, 2024 19.45 19.45 18.66 18.70 18.70 365,769
Jul 12, 2024 19.57 19.63 19.26 19.45 19.45 235,442
Jul 11, 2024 19.10 19.72 18.93 19.52 19.52 288,685
Jul 10, 2024 18.66 19.05 18.60 18.95 18.95 205,205
Jul 9, 2024 18.78 19.17 18.55 18.55 18.55 208,205
Jul 8, 2024 18.83 19.11 18.69 18.80 18.80 295,544
Jul 5, 2024 18.94 19.35 18.60 18.92 18.92 529,849
Jul 4, 2024 19.08 19.20 18.95 19.07 19.07 253,769
Jul 3, 2024 19.17 19.36 18.70 19.07 19.07 491,224
Jul 2, 2024 19.50 19.65 19.05 19.09 19.09 314,709
Jul 1, 2024 19.61 19.97 19.51 19.63 19.63 289,529
Jun 28, 2024 19.50 19.66 19.18 19.23 19.23 280,704
Jun 27, 2024 19.56 19.80 18.95 19.44 19.44 338,639
Jun 26, 2024 19.99 20.16 19.52 19.58 19.58 266,844
Jun 25, 2024 20.48 20.48 19.96 19.98 19.98 234,698
Jun 24, 2024 19.80 20.26 19.65 20.18 20.18 804,373
Jun 21, 2024 20.24 20.24 19.70 19.72 19.72 567,150
Jun 20, 2024 19.87 20.18 19.72 20.18 20.18 316,898
Jun 19, 2024 20.52 20.52 19.81 19.92 19.92 303,658
Jun 18, 2024 0.49 Dividend
Jun 18, 2024 20.10 20.38 19.84 20.24 20.24 476,578
Jun 17, 2024 21.24 21.24 20.38 20.54 20.05 401,012
Jun 14, 2024 20.70 21.16 20.24 20.86 20.37 599,440
Jun 13, 2024 20.82 21.14 20.62 20.62 20.13 1,270,049
Jun 12, 2024 20.72 21.54 20.50 21.04 20.54 304,630
Jun 11, 2024 21.20 21.30 20.68 20.68 20.19 732,364
Jun 10, 2024 21.08 21.26 20.90 21.06 20.56 301,172
Jun 7, 2024 21.98 21.98 21.08 21.28 20.78 323,017
Jun 6, 2024 22.22 22.22 21.40 21.62 21.11 303,153
Jun 5, 2024 22.00 22.24 21.92 22.06 21.54 320,843
Jun 4, 2024 21.80 22.10 21.74 21.96 21.44 390,870
Jun 3, 2024 21.84 22.10 21.40 21.88 21.36 428,607
May 31, 2024 21.62 21.88 21.30 21.40 20.89 567,488
May 30, 2024 20.48 21.56 20.48 21.48 20.97 902,844
May 29, 2024 21.22 21.34 20.32 20.48 19.99 610,487
May 28, 2024 22.08 22.38 21.40 21.40 20.89 583,754
May 27, 2024 21.02 22.28 21.02 22.04 21.52 511,508
May 24, 2024 21.00 21.40 20.40 21.12 20.62 829,563
May 23, 2024 22.50 22.62 22.10 22.30 21.77 460,395
May 22, 2024 21.32 22.78 21.10 22.46 21.93 664,337
May 21, 2024 21.70 21.70 21.32 21.44 20.93 297,052
May 20, 2024 22.10 22.32 21.70 21.74 21.22 270,073
May 17, 2024 22.36 22.36 21.94 21.94 21.42 293,738
May 16, 2024 22.34 22.50 21.90 22.26 21.73 332,492
May 15, 2024 22.00 22.82 21.94 22.32 21.79 455,713
May 14, 2024 21.54 22.28 21.54 22.10 21.58 1,350,347
May 13, 2024 21.90 21.92 21.40 21.68 21.17 305,943
May 10, 2024 21.20 21.96 21.20 21.82 21.30 518,321
May 9, 2024 20.70 21.30 20.48 21.22 20.72 340,275
May 8, 2024 20.70 20.82 20.36 20.70 20.21 276,507
May 7, 2024 20.04 20.72 20.04 20.68 20.19 298,598
May 6, 2024 20.26 20.36 19.80 20.02 19.55 310,687
May 3, 2024 19.78 20.82 19.70 20.20 19.72 571,506
May 2, 2024 18.96 19.86 18.96 19.62 19.15 545,314
Apr 30, 2024 19.56 19.67 18.93 19.06 18.61 434,395
Apr 29, 2024 19.45 19.73 19.24 19.62 19.15 347,510
Apr 26, 2024 18.87 19.75 18.87 19.27 18.81 575,474
Apr 25, 2024 18.81 18.96 18.52 18.76 18.32 393,712
Apr 24, 2024 19.31 19.39 18.82 18.94 18.49 403,476
Apr 23, 2024 19.34 19.50 19.18 19.39 18.93 427,883
Apr 22, 2024 19.82 19.87 19.14 19.35 18.89 338,373
Apr 19, 2024 20.10 20.14 19.31 19.53 19.07 1,070,228
Apr 18, 2024 20.02 20.14 19.87 20.02 19.55 440,419
Apr 17, 2024 19.89 20.18 19.58 19.96 19.49 426,327
Apr 16, 2024 19.32 20.02 19.22 19.95 19.48 386,340
Apr 15, 2024 19.88 20.04 19.51 19.56 19.10 446,851
Apr 12, 2024 20.02 20.46 19.90 20.12 19.64 333,340
Apr 11, 2024 19.66 20.28 19.48 19.83 19.36 599,316
Apr 10, 2024 20.02 20.08 19.00 19.36 18.90 424,239
Apr 9, 2024 19.73 20.28 19.58 19.90 19.43 378,229
Apr 8, 2024 19.60 19.99 19.45 19.85 19.38 546,706
Apr 5, 2024 20.28 20.42 19.52 19.54 19.08 461,673
Apr 4, 2024 20.36 20.50 20.04 20.50 20.01 306,132
Apr 3, 2024 19.98 20.28 19.75 20.20 19.72 341,842
Apr 2, 2024 20.08 20.62 19.70 20.00 19.53 605,883
Mar 28, 2024 20.66 20.66 20.02 20.18 19.70 602,146
Mar 27, 2024 19.48 20.72 19.22 20.36 19.88 724,548
Mar 26, 2024 19.70 19.78 19.43 19.54 19.08 296,365
Mar 25, 2024 19.98 19.99 19.61 19.68 19.21 368,922
Mar 22, 2024 19.48 20.18 19.38 20.00 19.53 452,351
Mar 21, 2024 20.00 20.16 19.47 19.55 19.09 473,845
Mar 20, 2024 20.00 20.00 19.53 19.69 19.22 389,045
Mar 19, 2024 20.00 20.20 19.42 19.95 19.48 650,436
Mar 18, 2024 20.20 20.20 19.90 20.08 19.60 467,758
Mar 15, 2024 20.40 20.58 20.06 20.32 19.84 745,873
Mar 14, 2024 20.26 20.96 20.26 20.54 20.05 926,811
Mar 13, 2024 20.28 20.70 20.18 20.18 19.70 478,833
Mar 12, 2024 21.16 21.16 20.10 20.36 19.88 758,755
Mar 11, 2024 20.76 21.28 20.26 20.88 20.38 620,809
Mar 8, 2024 21.70 21.70 20.76 20.82 20.33 651,944
Mar 7, 2024 21.22 21.94 21.20 21.68 21.17 587,058
Mar 6, 2024 20.88 21.58 20.84 21.22 20.72 534,546
Mar 5, 2024 20.30 21.18 20.16 21.06 20.56 632,710
Mar 4, 2024 19.70 20.52 19.69 20.34 19.86 978,308
Mar 1, 2024 18.85 20.84 18.49 19.79 19.32 1,595,870
Feb 29, 2024 19.52 20.16 19.10 19.10 18.65 12,986,641
Feb 28, 2024 20.12 20.12 19.25 19.56 19.10 636,357
Feb 27, 2024 19.51 20.14 19.23 19.97 19.50 549,666
Feb 26, 2024 19.63 19.78 19.23 19.69 19.22 438,371
Feb 23, 2024 20.12 20.30 19.57 19.78 19.31 371,319
Feb 22, 2024 20.74 20.82 20.00 20.28 19.80 367,107
Feb 21, 2024 20.60 20.96 20.42 20.60 20.11 275,715
Feb 20, 2024 20.80 21.00 20.38 20.84 20.35 453,895
Feb 19, 2024 21.00 21.22 20.80 20.90 20.40 191,430
Feb 16, 2024 21.52 21.52 21.04 21.14 20.64 339,061
Feb 15, 2024 21.14 21.68 20.90 21.50 20.99 448,694
Feb 14, 2024 21.46 21.68 21.12 21.12 20.62 529,391
Feb 13, 2024 22.14 22.50 21.50 21.50 20.99 384,446
Feb 12, 2024 21.58 22.28 21.52 22.14 21.61 352,020
Feb 9, 2024 22.20 22.20 21.44 21.58 21.07 844,157
Feb 8, 2024 23.22 23.40 22.44 22.44 21.91 571,221
Feb 7, 2024 23.28 23.52 23.22 23.34 22.79 395,827
Feb 6, 2024 23.40 23.46 22.64 23.26 22.71 599,888
Feb 5, 2024 23.62 24.42 23.60 23.62 23.06 389,426
Feb 2, 2024 23.72 24.32 23.66 23.68 23.12 382,402
Feb 1, 2024 23.50 24.28 23.30 23.72 23.16 423,354
Jan 31, 2024 23.58 24.28 23.52 24.10 23.53 475,845
Jan 30, 2024 24.28 24.30 23.46 23.66 23.10 447,525
Jan 29, 2024 23.96 24.32 23.68 24.32 23.74 413,500
Jan 26, 2024 24.32 24.44 23.78 24.06 23.49 343,497
Jan 25, 2024 24.20 24.46 24.04 24.14 23.57 221,731
Jan 24, 2024 24.48 24.74 24.12 24.20 23.63 325,183
Jan 23, 2024 23.58 24.38 23.32 24.32 23.74 413,614
Jan 22, 2024 23.46 23.66 23.14 23.54 22.98 334,259
Jan 19, 2024 23.70 23.76 23.16 23.40 22.84 433,000
Jan 18, 2024 23.04 23.96 22.74 23.68 23.12 540,309
Jan 17, 2024 23.68 23.68 23.04 23.08 22.53 509,727
Jan 16, 2024 24.62 24.62 23.86 24.16 23.59 462,453
Jan 15, 2024 24.84 25.08 24.70 24.84 24.25 287,725
Jan 12, 2024 25.72 25.76 25.16 25.40 24.80 302,676
Jan 11, 2024 25.82 26.14 25.24 25.52 24.91 397,415
Jan 10, 2024 25.32 25.64 25.08 25.64 25.03 353,439
Jan 9, 2024 25.60 25.68 24.80 25.32 24.72 296,595
Jan 8, 2024 26.08 26.24 25.56 25.72 25.11 475,019
Jan 5, 2024 25.90 26.26 25.44 26.18 25.56 275,537
Jan 4, 2024 26.38 26.58 25.70 25.96 25.34 684,175
Jan 3, 2024 27.20 27.22 26.20 26.28 25.66 424,511
Jan 2, 2024 27.96 28.12 27.02 27.18 26.54 301,079
Dec 29, 2023 28.26 28.50 27.96 28.08 27.41 116,311
Dec 28, 2023 28.44 28.50 28.12 28.24 27.57 139,335
Dec 27, 2023 28.02 28.42 27.92 28.34 27.67 140,247
Dec 22, 2023 28.04 28.08 27.44 27.74 27.08 186,248
Dec 21, 2023 27.70 28.26 27.52 27.88 27.22 496,880
Dec 20, 2023 27.96 28.32 27.84 27.98 27.32 305,708
Dec 19, 2023 27.90 28.18 27.52 27.88 27.22 337,181
Dec 18, 2023 28.32 28.52 27.78 27.86 27.20 350,158
Dec 15, 2023 28.10 28.90 28.00 28.68 28.00 1,079,655
Dec 14, 2023 27.44 28.36 27.34 28.00 27.34 491,183
Dec 13, 2023 26.20 26.58 26.02 26.02 25.40 248,305
Dec 12, 2023 27.00 27.04 26.16 26.16 25.54 319,598
Dec 11, 2023 28.04 28.10 26.82 26.88 26.24 305,485
Dec 8, 2023 28.04 28.78 28.04 28.22 27.55 243,641
Dec 7, 2023 27.58 28.30 27.58 28.12 27.45 286,916
Dec 6, 2023 27.40 27.80 27.22 27.80 27.14 241,873
Dec 5, 2023 27.72 27.78 27.20 27.38 26.73 529,830
Dec 4, 2023 27.54 28.00 27.54 27.84 27.18 340,665
Dec 1, 2023 27.26 27.36 26.94 27.26 26.61 162,843
Nov 30, 2023 26.94 27.24 26.80 27.24 26.59 1,408,851
Nov 29, 2023 26.22 27.10 26.22 26.74 26.11 369,077
Nov 28, 2023 26.06 26.38 26.06 26.14 25.52 294,970
Nov 27, 2023 26.10 26.34 25.92 26.14 25.52 329,131
Nov 24, 2023 26.12 26.36 26.00 26.06 25.44 224,822
Nov 23, 2023 25.90 26.40 25.86 26.12 25.50 213,225
Nov 22, 2023 26.00 26.16 25.54 25.90 25.29 443,188
Nov 21, 2023 26.94 27.08 26.04 26.04 25.42 851,802
Nov 20, 2023 27.48 27.70 27.08 27.32 26.67 238,019
Nov 17, 2023 27.92 27.92 26.96 27.14 26.50 464,702
Nov 16, 2023 27.68 28.00 27.52 27.76 27.10 324,366
Nov 15, 2023 27.80 28.92 27.70 27.98 27.32 421,812
Nov 14, 2023 27.10 27.76 26.50 27.76 27.10 366,322
Nov 13, 2023 26.60 27.06 26.26 26.90 26.26 216,371
Nov 10, 2023 26.86 26.86 26.34 26.54 25.91 272,379
Nov 9, 2023 26.88 27.10 26.68 26.96 26.32 245,683
Nov 8, 2023 26.90 27.16 26.72 26.84 26.20 197,490
Nov 7, 2023 27.22 27.26 26.92 27.10 26.46 359,518
Nov 6, 2023 27.90 27.90 27.38 27.48 26.83 264,734
Nov 3, 2023 26.86 28.18 26.82 27.58 26.93 333,429
Nov 2, 2023 25.76 27.14 25.76 26.76 26.13 408,036
Nov 1, 2023 25.30 25.52 24.86 25.52 24.91 271,229
Oct 31, 2023 25.04 25.72 24.86 25.58 24.97 295,711
Oct 30, 2023 24.82 25.18 24.62 24.92 24.33 270,883

Related Tickers