Última Hora: "Função Pública vai realizar greve nacional no dia 15 de fevereiro - Jornal Económico" Tue, 15 Jan 2019 16:40:00 GMT    ""Não sou maçon nem tenho nenhuma ligação à maçonaria" - TSF Online" Tue, 15 Jan 2019 21:56:34 GMT    "O acordo para o Brexit foi mesmo chumbado. E agora? Os cinco cenários (ainda) em cima da mesa - Observador" Tue, 15 Jan 2019 23:21:10 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT    "Manuel Guiomar entrega-se em Évora mas cadeia recusa aceitar condenado - Jornal de Negócios - Portugal" Tue, 15 Jan 2019 17:27:00 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 13:01:15 GMT    "O Dia D para o Brexit - SIC Notícias" Tue, 15 Jan 2019 19:03:00 GMT    "Ricardo Araújo Pereira sobre chamada de Marcelo: "Não é surpreendente que uma pessoa de alguma idade ligue para lá" - SAPO Mag" Mon, 14 Jan 2019 11:22:00 GMT   "Primeira-ministra britânica promete negociar com partidos para desbloquear acordo de saída - Jornal Económico" Tue, 15 Jan 2019 21:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,580 (+1,010%) ACCIONA - [Ticker: ANA.MC]Gráfico ACCIONA  Noticias ACCIONA  Descargar Históricos de Metastock ACCIONA y Otros  Análisis Técnico ACCIONA  
Última Transacción81,100Hora de Cotización2018-11-29 - 00:00:00
Variación+0,580 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo81,220Mínimo80,200
Volumen99.139Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior80,520PER0,00%
Apertura80,740EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ANA.MC desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0357,00184.00057,0554,5055,6000:00:00
2000-01-0453,00192.10056,5052,1056,5000:00:00
2000-01-0550,7586.90052,1050,3552,1000:00:00
2000-01-0650,75050,7550,7550,7500:00:00
2000-01-0752,40111.80053,0050,0550,9000:00:00
2000-01-1052,50149.90053,4051,2552,1500:00:00
2000-01-1151,00121.80052,5050,4052,0000:00:00
2000-01-1250,3569.20050,9550,0050,9500:00:00
2000-01-1348,78158.80050,5047,0650,1500:00:00
2000-01-1448,922.046.30049,9047,1647,1600:00:00
2000-01-1747,701.921.90048,9046,8348,9000:00:00
2000-01-1848,25211.60048,3746,2347,9000:00:00
2000-01-1946,9086.30048,0046,7848,0000:00:00
2000-01-2046,50145.90049,0046,0048,9500:00:00
2000-01-2147,30202.00047,6646,2646,5000:00:00
2000-01-2446,40339.70051,2546,2149,5000:00:00
2000-01-2545,25228.20046,3144,5146,2000:00:00
2000-01-2647,12326.30048,0044,7045,2500:00:00
2000-01-2748,20641.00050,8547,5047,6000:00:00
2000-01-2847,00262.40048,5046,6048,4500:00:00
2000-01-3145,00151.80047,9445,0047,0000:00:00
2000-02-0144,70166.80045,8044,5045,3000:00:00
2000-02-0244,51281.80045,2043,7544,9500:00:00
2000-02-0345,70256.40045,9844,3044,9900:00:00
2000-02-0446,94256.40047,8645,5045,7000:00:00
2000-02-0747,90118.90048,0047,0047,6000:00:00
2000-02-0849,10238.30049,3147,5548,1000:00:00
2000-02-0946,79153.40048,8846,5048,5000:00:00
2000-02-1047,1094.40047,4046,2246,9900:00:00
2000-02-1145,39225.50047,6644,8047,6600:00:00
2000-02-1443,75258.00045,6943,0044,5100:00:00
2000-02-1544,40227.40044,6543,1244,0000:00:00
2000-02-1644,39158.30045,3043,6145,0000:00:00
2000-02-1743,78123.20044,7943,5344,7900:00:00
2000-02-1843,29222.90043,7042,9343,5200:00:00
2000-02-2144,75219.90044,7543,6143,6900:00:00
2000-02-2245,74407.80046,4443,9543,9500:00:00
2000-02-2346,73480.80046,8546,2646,7500:00:00
2000-02-2445,99226.20046,9945,0046,8000:00:00
2000-02-2545,10225.50046,5044,9146,4000:00:00
2000-02-2844,4980.80045,5044,2045,5000:00:00
2000-02-2944,02200.20044,5943,8744,5900:00:00
2000-03-0144,30245.60044,9043,6544,5000:00:00
2000-03-0244,50182.50044,8544,1544,5000:00:00
2000-03-0344,24327.40047,0044,1044,9500:00:00
2000-03-0643,69138.80044,8543,3044,8500:00:00
2000-03-0743,44281.20044,6042,9443,7000:00:00
2000-03-0844,20225.90044,4842,6042,8000:00:00
2000-03-0943,45166.80044,2043,3044,2000:00:00
2000-03-1044,201.075.30044,4543,5043,8000:00:00
2000-03-1344,20044,2044,2044,2000:00:00
2000-03-1444,00174.60044,5543,8544,1200:00:00
2000-03-1544,00209.30044,4343,6644,0000:00:00
2000-03-1646,25501.20046,3043,9044,3000:00:00
2000-03-1746,10253.90046,9645,4046,3400:00:00
2000-03-2045,99421.00047,4045,6045,6000:00:00
2000-03-2145,09123.10046,3344,7646,0100:00:00
2000-03-2244,70419.10045,4044,2544,9500:00:00
2000-03-2344,33220.80044,8944,0044,7000:00:00
2000-03-2445,0087.70045,0044,1544,1500:00:00
2000-03-2745,0094.70045,5044,5045,3000:00:00
2000-03-2846,00122.30046,1544,5545,3900:00:00
2000-03-2947,98311.70048,0046,3646,9500:00:00
2000-03-3045,99162.70047,8545,6047,6000:00:00
2000-03-3147,15182.20047,2244,8544,8500:00:00
2000-04-0346,8590.90047,5046,0147,1500:00:00
2000-04-0447,50200.90048,4046,5646,6000:00:00
2000-04-0545,08130.50047,7344,4047,7300:00:00
2000-04-0646,2599.30046,4544,6045,6800:00:00
2000-04-0746,3466.80046,6045,0346,6000:00:00
2000-04-1045,0693.80046,4445,0546,0000:00:00
2000-04-1145,1867.90045,5045,0045,5000:00:00
2000-04-1245,3051.60045,8845,0245,8800:00:00
2000-04-1345,6559.10046,4044,9145,0000:00:00
2000-04-1445,51109.00046,3545,4546,0300:00:00
2000-04-1744,6099.40045,5043,8544,6000:00:00
2000-04-1844,4791.30044,8543,8144,8500:00:00
2000-04-1945,4990.50045,4944,2044,9700:00:00
2000-04-2045,4067.00045,9444,6044,6000:00:00
2000-04-2145,40045,4045,4045,4000:00:00
2000-04-2445,40045,4045,4045,4000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters