U.S. markets open in 8 hours 49 minutes
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,007.00 +10.00 (+0.03%) F Nasdaq
18,182.50 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,072.70 +1.60 (+0.08%) Petróleo
78.59 +0.11 (+0.14%) Oro
2,330.10 -1.10 (-0.05%)
Acciona, S.A. (ACXIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 03 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 02 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 01 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 30 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 500 |
| 29 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 26 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 25 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 24 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1,200 |
| 23 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 22 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 19 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 18 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 17 abr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 100 |
| 16 abr 2024 | 115.00 | 115.00 | 109.75 | 109.75 | 109.75 | 100 |
| 15 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 12 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 11 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 10 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 09 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 08 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 05 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 04 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 03 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 02 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 01 abr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 28 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 27 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 26 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 25 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 22 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | 100 |
| 21 mar 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 20 mar 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 19 mar 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 100 |
| 18 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 15 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 14 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 13 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 12 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 11 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 100 |
| 08 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 07 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 06 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 05 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 100 |
| 04 mar 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 01 mar 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 100 |
| 29 feb 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 400 |
| 28 feb 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 300 |
| 27 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,000 |
| 26 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 23 feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 22 feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 21 feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 100 |
| 20 feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
| 16 feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
| 15 feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | 100 |
| 14 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 13 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 12 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 09 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | 500 |
| 08 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | 100 |
| 07 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 06 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 05 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 100 |
| 02 feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 100 |
| 01 feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 31 ene 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 30 ene 2024 | 131.08 | 131.08 | 131.00 | 131.00 | 131.00 | 200 |
| 29 ene 2024 | 128.10 | 128.10 | 126.90 | 126.90 | 126.90 | 100 |
| 26 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 25 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 24 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 23 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 22 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 19 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 18 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 17 ene 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | 100 |
| 16 ene 2024 | 135.04 | 135.04 | 133.42 | 133.42 | 133.42 | 100 |
| 12 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 10 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 09 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
| 08 ene 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 05 ene 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 04 ene 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 03 ene 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 100 |
| 02 ene 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 29 dic 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 28 dic 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 27 dic 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 26 dic 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 22 dic 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 21 dic 2023 | 150.00 | 150.00 | 148.42 | 148.42 | 148.42 | 100 |
| 20 dic 2023 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 19 dic 2023 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | 100 |
| 18 dic 2023 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 100 |
| 15 dic 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 100 |
| 14 dic 2023 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 13 dic 2023 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 12 dic 2023 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.