|
 ACCIONA - [Ticker: ANA.MC] |     | | Última Transacción | 81,100 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,580 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 81,220 | Mínimo | 80,200 | | Volumen | 99.139 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 80,520 | PER | 0,00% | | Apertura | 80,740 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 57,00 | 184.000 | 57,05 | 54,50 | 55,60 | 00:00:00 | | 2000-01-04 | 53,00 | 192.100 | 56,50 | 52,10 | 56,50 | 00:00:00 | | 2000-01-05 | 50,75 | 86.900 | 52,10 | 50,35 | 52,10 | 00:00:00 | | 2000-01-06 | 50,75 | 0 | 50,75 | 50,75 | 50,75 | 00:00:00 | | 2000-01-07 | 52,40 | 111.800 | 53,00 | 50,05 | 50,90 | 00:00:00 | | 2000-01-10 | 52,50 | 149.900 | 53,40 | 51,25 | 52,15 | 00:00:00 | | 2000-01-11 | 51,00 | 121.800 | 52,50 | 50,40 | 52,00 | 00:00:00 | | 2000-01-12 | 50,35 | 69.200 | 50,95 | 50,00 | 50,95 | 00:00:00 | | 2000-01-13 | 48,78 | 158.800 | 50,50 | 47,06 | 50,15 | 00:00:00 | | 2000-01-14 | 48,92 | 2.046.300 | 49,90 | 47,16 | 47,16 | 00:00:00 | | 2000-01-17 | 47,70 | 1.921.900 | 48,90 | 46,83 | 48,90 | 00:00:00 | | 2000-01-18 | 48,25 | 211.600 | 48,37 | 46,23 | 47,90 | 00:00:00 | | 2000-01-19 | 46,90 | 86.300 | 48,00 | 46,78 | 48,00 | 00:00:00 | | 2000-01-20 | 46,50 | 145.900 | 49,00 | 46,00 | 48,95 | 00:00:00 | | 2000-01-21 | 47,30 | 202.000 | 47,66 | 46,26 | 46,50 | 00:00:00 | | 2000-01-24 | 46,40 | 339.700 | 51,25 | 46,21 | 49,50 | 00:00:00 | | 2000-01-25 | 45,25 | 228.200 | 46,31 | 44,51 | 46,20 | 00:00:00 | | 2000-01-26 | 47,12 | 326.300 | 48,00 | 44,70 | 45,25 | 00:00:00 | | 2000-01-27 | 48,20 | 641.000 | 50,85 | 47,50 | 47,60 | 00:00:00 | | 2000-01-28 | 47,00 | 262.400 | 48,50 | 46,60 | 48,45 | 00:00:00 | | 2000-01-31 | 45,00 | 151.800 | 47,94 | 45,00 | 47,00 | 00:00:00 | | 2000-02-01 | 44,70 | 166.800 | 45,80 | 44,50 | 45,30 | 00:00:00 | | 2000-02-02 | 44,51 | 281.800 | 45,20 | 43,75 | 44,95 | 00:00:00 | | 2000-02-03 | 45,70 | 256.400 | 45,98 | 44,30 | 44,99 | 00:00:00 | | 2000-02-04 | 46,94 | 256.400 | 47,86 | 45,50 | 45,70 | 00:00:00 | | 2000-02-07 | 47,90 | 118.900 | 48,00 | 47,00 | 47,60 | 00:00:00 | | 2000-02-08 | 49,10 | 238.300 | 49,31 | 47,55 | 48,10 | 00:00:00 | | 2000-02-09 | 46,79 | 153.400 | 48,88 | 46,50 | 48,50 | 00:00:00 | | 2000-02-10 | 47,10 | 94.400 | 47,40 | 46,22 | 46,99 | 00:00:00 | | 2000-02-11 | 45,39 | 225.500 | 47,66 | 44,80 | 47,66 | 00:00:00 | | 2000-02-14 | 43,75 | 258.000 | 45,69 | 43,00 | 44,51 | 00:00:00 | | 2000-02-15 | 44,40 | 227.400 | 44,65 | 43,12 | 44,00 | 00:00:00 | | 2000-02-16 | 44,39 | 158.300 | 45,30 | 43,61 | 45,00 | 00:00:00 | | 2000-02-17 | 43,78 | 123.200 | 44,79 | 43,53 | 44,79 | 00:00:00 | | 2000-02-18 | 43,29 | 222.900 | 43,70 | 42,93 | 43,52 | 00:00:00 | | 2000-02-21 | 44,75 | 219.900 | 44,75 | 43,61 | 43,69 | 00:00:00 | | 2000-02-22 | 45,74 | 407.800 | 46,44 | 43,95 | 43,95 | 00:00:00 | | 2000-02-23 | 46,73 | 480.800 | 46,85 | 46,26 | 46,75 | 00:00:00 | | 2000-02-24 | 45,99 | 226.200 | 46,99 | 45,00 | 46,80 | 00:00:00 | | 2000-02-25 | 45,10 | 225.500 | 46,50 | 44,91 | 46,40 | 00:00:00 | | 2000-02-28 | 44,49 | 80.800 | 45,50 | 44,20 | 45,50 | 00:00:00 | | 2000-02-29 | 44,02 | 200.200 | 44,59 | 43,87 | 44,59 | 00:00:00 | | 2000-03-01 | 44,30 | 245.600 | 44,90 | 43,65 | 44,50 | 00:00:00 | | 2000-03-02 | 44,50 | 182.500 | 44,85 | 44,15 | 44,50 | 00:00:00 | | 2000-03-03 | 44,24 | 327.400 | 47,00 | 44,10 | 44,95 | 00:00:00 | | 2000-03-06 | 43,69 | 138.800 | 44,85 | 43,30 | 44,85 | 00:00:00 | | 2000-03-07 | 43,44 | 281.200 | 44,60 | 42,94 | 43,70 | 00:00:00 | | 2000-03-08 | 44,20 | 225.900 | 44,48 | 42,60 | 42,80 | 00:00:00 | | 2000-03-09 | 43,45 | 166.800 | 44,20 | 43,30 | 44,20 | 00:00:00 | | 2000-03-10 | 44,20 | 1.075.300 | 44,45 | 43,50 | 43,80 | 00:00:00 | | 2000-03-13 | 44,20 | 0 | 44,20 | 44,20 | 44,20 | 00:00:00 | | 2000-03-14 | 44,00 | 174.600 | 44,55 | 43,85 | 44,12 | 00:00:00 | | 2000-03-15 | 44,00 | 209.300 | 44,43 | 43,66 | 44,00 | 00:00:00 | | 2000-03-16 | 46,25 | 501.200 | 46,30 | 43,90 | 44,30 | 00:00:00 | | 2000-03-17 | 46,10 | 253.900 | 46,96 | 45,40 | 46,34 | 00:00:00 | | 2000-03-20 | 45,99 | 421.000 | 47,40 | 45,60 | 45,60 | 00:00:00 | | 2000-03-21 | 45,09 | 123.100 | 46,33 | 44,76 | 46,01 | 00:00:00 | | 2000-03-22 | 44,70 | 419.100 | 45,40 | 44,25 | 44,95 | 00:00:00 | | 2000-03-23 | 44,33 | 220.800 | 44,89 | 44,00 | 44,70 | 00:00:00 | | 2000-03-24 | 45,00 | 87.700 | 45,00 | 44,15 | 44,15 | 00:00:00 | | 2000-03-27 | 45,00 | 94.700 | 45,50 | 44,50 | 45,30 | 00:00:00 | | 2000-03-28 | 46,00 | 122.300 | 46,15 | 44,55 | 45,39 | 00:00:00 | | 2000-03-29 | 47,98 | 311.700 | 48,00 | 46,36 | 46,95 | 00:00:00 | | 2000-03-30 | 45,99 | 162.700 | 47,85 | 45,60 | 47,60 | 00:00:00 | | 2000-03-31 | 47,15 | 182.200 | 47,22 | 44,85 | 44,85 | 00:00:00 | | 2000-04-03 | 46,85 | 90.900 | 47,50 | 46,01 | 47,15 | 00:00:00 | | 2000-04-04 | 47,50 | 200.900 | 48,40 | 46,56 | 46,60 | 00:00:00 | | 2000-04-05 | 45,08 | 130.500 | 47,73 | 44,40 | 47,73 | 00:00:00 | | 2000-04-06 | 46,25 | 99.300 | 46,45 | 44,60 | 45,68 | 00:00:00 | | 2000-04-07 | 46,34 | 66.800 | 46,60 | 45,03 | 46,60 | 00:00:00 | | 2000-04-10 | 45,06 | 93.800 | 46,44 | 45,05 | 46,00 | 00:00:00 | | 2000-04-11 | 45,18 | 67.900 | 45,50 | 45,00 | 45,50 | 00:00:00 | | 2000-04-12 | 45,30 | 51.600 | 45,88 | 45,02 | 45,88 | 00:00:00 | | 2000-04-13 | 45,65 | 59.100 | 46,40 | 44,91 | 45,00 | 00:00:00 | | 2000-04-14 | 45,51 | 109.000 | 46,35 | 45,45 | 46,03 | 00:00:00 | | 2000-04-17 | 44,60 | 99.400 | 45,50 | 43,85 | 44,60 | 00:00:00 | | 2000-04-18 | 44,47 | 91.300 | 44,85 | 43,81 | 44,85 | 00:00:00 | | 2000-04-19 | 45,49 | 90.500 | 45,49 | 44,20 | 44,97 | 00:00:00 | | 2000-04-20 | 45,40 | 67.000 | 45,94 | 44,60 | 44,60 | 00:00:00 | | 2000-04-21 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | 2000-04-24 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
