|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 42,00 | 118.300 | 42,47 | 42,00 | 42,26 | 00:00:00 | | 2003-05-20 | 41,60 | 174.400 | 42,29 | 41,38 | 42,02 | 00:00:00 | | 2003-05-21 | 41,60 | 106.900 | 41,65 | 41,30 | 41,65 | 00:00:00 | | 2003-05-22 | 41,70 | 276.700 | 41,90 | 41,11 | 41,60 | 00:00:00 | | 2003-05-23 | 42,00 | 290.300 | 42,00 | 41,35 | 41,85 | 00:00:00 | | 2003-05-26 | 41,60 | 49.900 | 42,11 | 41,60 | 42,00 | 00:00:00 | | 2003-05-27 | 41,34 | 308.400 | 41,99 | 41,26 | 41,80 | 00:00:00 | | 2003-05-28 | 41,87 | 277.100 | 42,26 | 41,64 | 41,68 | 00:00:00 | | 2003-05-29 | 42,34 | 104.200 | 42,45 | 41,54 | 42,10 | 00:00:00 | | 2003-05-30 | 42,50 | 125.100 | 42,50 | 41,76 | 42,30 | 00:00:00 | | 2003-06-02 | 42,77 | 117.200 | 43,00 | 42,10 | 42,48 | 00:00:00 | | 2003-06-03 | 43,02 | 128.700 | 43,20 | 42,50 | 42,50 | 00:00:00 | | 2003-06-04 | 43,75 | 216.500 | 43,75 | 43,00 | 43,00 | 00:00:00 | | 2003-06-05 | 43,50 | 71.300 | 43,99 | 43,42 | 43,96 | 00:00:00 | | 2003-06-06 | 43,35 | 69.500 | 44,00 | 43,35 | 43,90 | 00:00:00 | | 2003-06-09 | 43,48 | 35.900 | 43,67 | 42,80 | 43,16 | 00:00:00 | | 2003-06-10 | 42,47 | 135.400 | 43,61 | 42,42 | 43,13 | 00:00:00 | | 2003-06-11 | 42,63 | 199.800 | 42,90 | 42,15 | 42,60 | 00:00:00 | | 2003-06-12 | 41,65 | 409.200 | 42,89 | 41,27 | 42,60 | 00:00:00 | | 2003-06-13 | 41,66 | 265.100 | 41,98 | 41,51 | 41,96 | 00:00:00 | | 2003-06-16 | 42,24 | 133.800 | 42,24 | 41,60 | 41,92 | 00:00:00 | | 2003-06-17 | 42,12 | 203.000 | 42,50 | 42,00 | 42,49 | 00:00:00 | | 2003-06-18 | 41,70 | 315.500 | 42,35 | 41,61 | 42,20 | 00:00:00 | | 2003-06-19 | 41,70 | 256.400 | 42,20 | 41,70 | 41,75 | 00:00:00 | | 2003-06-20 | 42,61 | 266.800 | 42,61 | 41,65 | 41,65 | 00:00:00 | | 2003-06-23 | 41,75 | 158.000 | 42,36 | 41,70 | 42,00 | 00:00:00 | | 2003-06-24 | 41,40 | 111.900 | 41,94 | 41,24 | 41,94 | 00:00:00 | | 2003-06-25 | 41,90 | 1.610.400 | 41,95 | 41,30 | 41,41 | 00:00:00 | | 2003-06-26 | 41,58 | 90.000 | 41,95 | 41,53 | 41,53 | 00:00:00 | | 2003-06-27 | 42,48 | 927.900 | 42,48 | 41,45 | 41,90 | 00:00:00 | | 2003-06-30 | 41,50 | 718.700 | 42,84 | 41,50 | 42,59 | 00:00:00 | | 2003-07-01 | 41,25 | 244.600 | 41,32 | 41,00 | 41,30 | 00:00:00 | | 2003-07-02 | 41,30 | 1.658.100 | 41,61 | 41,18 | 41,61 | 00:00:00 | | 2003-07-03 | 41,46 | 155.400 | 41,95 | 41,17 | 41,30 | 00:00:00 | | 2003-07-04 | 42,00 | 131.500 | 42,15 | 41,28 | 41,73 | 00:00:00 | | 2003-07-07 | 41,74 | 185.400 | 42,30 | 41,65 | 41,65 | 00:00:00 | | 2003-07-08 | 41,60 | 185.300 | 42,07 | 41,50 | 42,07 | 00:00:00 | | 2003-07-09 | 41,45 | 81.900 | 41,79 | 41,35 | 41,79 | 00:00:00 | | 2003-07-10 | 41,35 | 121.800 | 41,63 | 41,35 | 41,63 | 00:00:00 | | 2003-07-11 | 44,13 | 1.026.500 | 44,13 | 41,31 | 41,31 | 00:00:00 | | 2003-07-14 | 44,48 | 246.700 | 44,65 | 43,70 | 44,41 | 00:00:00 | | 2003-07-15 | 44,28 | 284.900 | 45,05 | 44,06 | 44,60 | 00:00:00 | | 2003-07-16 | 44,45 | 121.400 | 44,55 | 43,56 | 44,15 | 00:00:00 | | 2003-07-17 | 44,15 | 273.300 | 44,45 | 43,77 | 44,30 | 00:00:00 | | 2003-07-18 | 43,54 | 244.500 | 44,55 | 43,54 | 44,25 | 00:00:00 | | 2003-07-21 | 44,25 | 354.800 | 44,32 | 43,43 | 43,80 | 00:00:00 | | 2003-07-22 | 44,70 | 541.400 | 44,89 | 43,85 | 43,85 | 00:00:00 | | 2003-07-23 | 44,90 | 344.200 | 44,90 | 44,35 | 44,35 | 00:00:00 | | 2003-07-24 | 45,50 | 474.000 | 45,85 | 44,75 | 44,80 | 00:00:00 | | 2003-07-25 | 45,85 | 174.900 | 46,32 | 45,00 | 45,05 | 00:00:00 | | 2003-07-28 | 46,60 | 329.400 | 46,80 | 45,90 | 45,90 | 00:00:00 | | 2003-07-29 | 46,35 | 165.300 | 46,70 | 46,07 | 46,20 | 00:00:00 | | 2003-07-30 | 47,00 | 238.700 | 47,10 | 46,03 | 46,03 | 00:00:00 | | 2003-07-31 | 47,40 | 395.300 | 47,60 | 46,78 | 47,00 | 00:00:00 | | 2003-08-01 | 47,35 | 220.300 | 47,90 | 46,75 | 47,30 | 00:00:00 | | 2003-08-04 | 47,19 | 296.200 | 47,50 | 47,10 | 47,17 | 00:00:00 | | 2003-08-05 | 46,62 | 198.500 | 47,19 | 46,27 | 47,00 | 00:00:00 | | 2003-08-06 | 46,77 | 160.600 | 47,00 | 46,50 | 46,80 | 00:00:00 | | 2003-08-07 | 47,00 | 118.900 | 47,10 | 46,81 | 47,07 | 00:00:00 | | 2003-08-08 | 47,09 | 104.500 | 47,26 | 46,90 | 47,26 | 00:00:00 | | 2003-08-11 | 47,00 | 29.400 | 47,38 | 47,00 | 47,09 | 00:00:00 | | 2003-08-12 | 47,24 | 66.900 | 47,70 | 47,00 | 47,33 | 00:00:00 | | 2003-08-13 | 47,27 | 88.700 | 47,80 | 47,20 | 47,25 | 00:00:00 | | 2003-08-14 | 48,06 | 114.600 | 48,06 | 47,32 | 47,69 | 00:00:00 | | 2003-08-15 | 48,06 | 0 | 48,06 | 48,06 | 48,06 | 00:00:00 | | 2003-08-18 | 48,25 | 117.400 | 48,38 | 47,87 | 48,30 | 00:00:00 | | 2003-08-19 | 47,89 | 118.400 | 48,38 | 47,44 | 47,90 | 00:00:00 | | 2003-08-20 | 47,34 | 114.700 | 48,10 | 46,52 | 48,00 | 00:00:00 | | 2003-08-21 | 48,00 | 117.800 | 48,10 | 47,16 | 47,65 | 00:00:00 | | 2003-08-22 | 48,22 | 3.143.600 | 48,22 | 47,20 | 47,50 | 00:00:00 | | 2003-08-25 | 48,08 | 104.100 | 48,24 | 47,61 | 48,24 | 00:00:00 | | 2003-08-26 | 48,00 | 82.400 | 48,05 | 47,61 | 47,98 | 00:00:00 | | 2003-08-27 | 47,65 | 129.800 | 47,99 | 47,50 | 47,71 | 00:00:00 | | 2003-08-28 | 47,91 | 1.571.300 | 47,99 | 47,19 | 47,90 | 00:00:00 | | 2003-08-29 | 47,00 | 260.000 | 47,98 | 46,80 | 47,70 | 00:00:00 | | 2003-09-01 | 47,39 | 99.400 | 47,47 | 46,85 | 46,90 | 00:00:00 | | 2003-09-02 | 47,75 | 151.700 | 47,95 | 46,90 | 46,90 | 00:00:00 | | 2003-09-03 | 47,90 | 190.700 | 48,17 | 47,63 | 47,65 | 00:00:00 | | 2003-09-04 | 47,10 | 196.200 | 47,93 | 47,10 | 47,61 | 00:00:00 | | 2003-09-05 | 47,10 | 152.200 | 47,49 | 46,92 | 47,25 | 00:00:00 | | 2003-09-08 | 46,50 | 103.000 | 47,18 | 46,50 | 46,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
