|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 41,00 | 0 | 41,00 | 41,00 | 41,00 | 00:00:00 | | 2003-01-28 | 40,60 | 198.900 | 41,30 | 40,45 | 40,45 | 00:00:00 | | 2003-01-29 | 40,66 | 118.600 | 41,20 | 40,35 | 41,20 | 00:00:00 | | 2003-01-30 | 40,88 | 125.100 | 40,90 | 40,16 | 40,70 | 00:00:00 | | 2003-01-31 | 40,50 | 171.200 | 40,90 | 40,23 | 40,35 | 00:00:00 | | 2003-02-03 | 41,32 | 132.500 | 41,50 | 40,61 | 40,99 | 00:00:00 | | 2003-02-04 | 41,75 | 200.800 | 42,10 | 41,10 | 41,25 | 00:00:00 | | 2003-02-05 | 42,16 | 275.600 | 42,50 | 41,75 | 41,75 | 00:00:00 | | 2003-02-06 | 41,87 | 142.000 | 42,20 | 41,62 | 41,75 | 00:00:00 | | 2003-02-07 | 41,57 | 85.100 | 42,15 | 41,57 | 42,15 | 00:00:00 | | 2003-02-10 | 41,79 | 184.300 | 42,00 | 41,27 | 41,90 | 00:00:00 | | 2003-02-11 | 41,70 | 195.000 | 42,15 | 41,35 | 41,79 | 00:00:00 | | 2003-02-12 | 42,19 | 109.900 | 42,30 | 41,70 | 41,90 | 00:00:00 | | 2003-02-13 | 42,37 | 82.600 | 42,50 | 41,77 | 42,20 | 00:00:00 | | 2003-02-14 | 42,85 | 120.300 | 43,40 | 42,20 | 42,49 | 00:00:00 | | 2003-02-17 | 42,99 | 110.900 | 43,40 | 42,86 | 43,40 | 00:00:00 | | 2003-02-18 | 43,26 | 120.100 | 43,35 | 42,45 | 42,45 | 00:00:00 | | 2003-02-19 | 44,00 | 207.900 | 44,50 | 43,00 | 43,00 | 00:00:00 | | 2003-02-20 | 43,38 | 88.200 | 44,36 | 43,18 | 44,01 | 00:00:00 | | 2003-02-21 | 42,81 | 95.400 | 43,88 | 42,80 | 43,50 | 00:00:00 | | 2003-02-24 | 43,00 | 49.100 | 43,42 | 42,58 | 43,25 | 00:00:00 | | 2003-02-25 | 42,50 | 29.500 | 43,25 | 42,05 | 43,25 | 00:00:00 | | 2003-02-26 | 42,61 | 119.500 | 43,00 | 42,44 | 43,00 | 00:00:00 | | 2003-02-27 | 43,87 | 428.800 | 44,00 | 42,61 | 42,99 | 00:00:00 | | 2003-02-28 | 44,00 | 98.600 | 44,16 | 43,43 | 43,50 | 00:00:00 | | 2003-03-03 | 44,30 | 106.300 | 44,50 | 43,55 | 43,55 | 00:00:00 | | 2003-03-04 | 42,70 | 116.400 | 43,94 | 42,51 | 43,65 | 00:00:00 | | 2003-03-05 | 43,00 | 43.300 | 43,10 | 42,40 | 42,80 | 00:00:00 | | 2003-03-06 | 42,74 | 65.300 | 43,48 | 42,36 | 43,48 | 00:00:00 | | 2003-03-07 | 42,75 | 177.600 | 43,08 | 42,10 | 43,08 | 00:00:00 | | 2003-03-10 | 42,84 | 107.200 | 43,50 | 42,50 | 42,90 | 00:00:00 | | 2003-03-11 | 43,31 | 76.700 | 43,50 | 41,63 | 42,84 | 00:00:00 | | 2003-03-12 | 42,25 | 109.200 | 42,90 | 42,18 | 42,86 | 00:00:00 | | 2003-03-13 | 43,10 | 79.300 | 43,14 | 41,76 | 42,33 | 00:00:00 | | 2003-03-14 | 43,14 | 99.700 | 43,20 | 42,39 | 42,55 | 00:00:00 | | 2003-03-17 | 43,41 | 86.200 | 43,41 | 42,20 | 43,00 | 00:00:00 | | 2003-03-18 | 42,50 | 177.100 | 43,41 | 42,30 | 42,81 | 00:00:00 | | 2003-03-19 | 43,12 | 99.300 | 43,40 | 42,60 | 42,94 | 00:00:00 | | 2003-03-20 | 43,98 | 106.100 | 44,00 | 42,71 | 42,71 | 00:00:00 | | 2003-03-21 | 43,76 | 257.800 | 44,32 | 43,35 | 44,32 | 00:00:00 | | 2003-03-24 | 43,30 | 75.100 | 43,98 | 43,02 | 43,98 | 00:00:00 | | 2003-03-25 | 42,22 | 77.100 | 43,38 | 42,05 | 43,38 | 00:00:00 | | 2003-03-26 | 42,60 | 57.600 | 43,38 | 42,24 | 42,65 | 00:00:00 | | 2003-03-27 | 43,00 | 54.600 | 43,20 | 42,37 | 42,78 | 00:00:00 | | 2003-03-28 | 42,68 | 48.300 | 43,29 | 42,31 | 43,20 | 00:00:00 | | 2003-03-31 | 42,90 | 111.100 | 42,94 | 42,00 | 42,26 | 00:00:00 | | 2003-04-01 | 43,65 | 79.100 | 43,78 | 42,53 | 42,53 | 00:00:00 | | 2003-04-02 | 43,85 | 142.400 | 43,95 | 43,10 | 43,65 | 00:00:00 | | 2003-04-03 | 43,81 | 128.800 | 44,15 | 43,51 | 43,51 | 00:00:00 | | 2003-04-04 | 44,15 | 88.800 | 44,50 | 43,58 | 43,81 | 00:00:00 | | 2003-04-07 | 43,45 | 85.100 | 44,60 | 43,45 | 44,25 | 00:00:00 | | 2003-04-08 | 44,40 | 141.100 | 44,59 | 43,50 | 43,60 | 00:00:00 | | 2003-04-09 | 44,50 | 98.700 | 44,90 | 43,85 | 44,36 | 00:00:00 | | 2003-04-10 | 44,47 | 61.100 | 44,80 | 44,06 | 44,07 | 00:00:00 | | 2003-04-11 | 44,30 | 113.000 | 44,80 | 43,51 | 43,51 | 00:00:00 | | 2003-04-14 | 44,50 | 74.400 | 44,64 | 43,85 | 44,28 | 00:00:00 | | 2003-04-15 | 44,50 | 65.400 | 44,55 | 44,02 | 44,55 | 00:00:00 | | 2003-04-16 | 44,05 | 61.900 | 44,90 | 44,05 | 44,77 | 00:00:00 | | 2003-04-17 | 44,50 | 67.100 | 44,60 | 43,88 | 44,25 | 00:00:00 | | 2003-04-18 | 44,50 | 0 | 44,50 | 44,50 | 44,50 | 00:00:00 | | 2003-04-21 | 44,50 | 0 | 44,50 | 44,50 | 44,50 | 00:00:00 | | 2003-04-22 | 43,90 | 50.600 | 44,28 | 43,51 | 44,05 | 00:00:00 | | 2003-04-23 | 44,50 | 137.600 | 44,50 | 43,63 | 44,20 | 00:00:00 | | 2003-04-24 | 43,74 | 35.000 | 44,48 | 43,63 | 44,28 | 00:00:00 | | 2003-04-25 | 43,85 | 53.200 | 44,00 | 43,51 | 43,99 | 00:00:00 | | 2003-04-28 | 43,80 | 75.000 | 44,20 | 43,79 | 43,90 | 00:00:00 | | 2003-04-29 | 43,34 | 136.900 | 44,05 | 43,07 | 43,99 | 00:00:00 | | 2003-04-30 | 43,00 | 215.700 | 43,30 | 42,60 | 43,15 | 00:00:00 | | 2003-05-01 | 43,00 | 0 | 43,00 | 43,00 | 43,00 | 00:00:00 | | 2003-05-02 | 43,05 | 86.400 | 43,60 | 42,75 | 43,60 | 00:00:00 | | 2003-05-05 | 42,80 | 71.200 | 43,68 | 42,80 | 43,50 | 00:00:00 | | 2003-05-06 | 43,25 | 84.600 | 43,60 | 42,81 | 43,15 | 00:00:00 | | 2003-05-07 | 42,79 | 179.000 | 43,63 | 42,50 | 43,00 | 00:00:00 | | 2003-05-08 | 42,50 | 39.200 | 43,21 | 42,28 | 42,87 | 00:00:00 | | 2003-05-09 | 42,70 | 59.600 | 42,94 | 42,39 | 42,73 | 00:00:00 | | 2003-05-12 | 42,47 | 75.200 | 42,72 | 42,00 | 42,43 | 00:00:00 | | 2003-05-13 | 42,80 | 70.700 | 42,92 | 42,23 | 42,67 | 00:00:00 | | 2003-05-14 | 43,25 | 122.200 | 43,61 | 42,41 | 42,41 | 00:00:00 | | 2003-05-15 | 42,27 | 85.300 | 43,20 | 42,15 | 43,20 | 00:00:00 | | 2003-05-16 | 42,60 | 71.600 | 42,84 | 42,10 | 42,50 | 00:00:00 | | 2003-05-19 | 42,00 | 118.300 | 42,47 | 42,00 | 42,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
