|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 46,50 | 103.000 | 47,18 | 46,50 | 46,85 | 00:00:00 | | 2003-09-09 | 46,50 | 104.000 | 46,66 | 46,05 | 46,40 | 00:00:00 | | 2003-09-10 | 45,55 | 290.300 | 46,80 | 45,50 | 46,54 | 00:00:00 | | 2003-09-11 | 45,56 | 280.000 | 46,10 | 45,30 | 45,55 | 00:00:00 | | 2003-09-12 | 45,04 | 233.500 | 45,55 | 44,70 | 45,26 | 00:00:00 | | 2003-09-15 | 45,22 | 126.400 | 45,85 | 44,60 | 45,06 | 00:00:00 | | 2003-09-16 | 46,18 | 300.600 | 46,49 | 45,01 | 45,59 | 00:00:00 | | 2003-09-17 | 46,50 | 243.800 | 46,71 | 46,20 | 46,45 | 00:00:00 | | 2003-09-18 | 46,57 | 227.600 | 46,74 | 46,25 | 46,25 | 00:00:00 | | 2003-09-19 | 45,85 | 155.700 | 46,47 | 45,68 | 46,00 | 00:00:00 | | 2003-09-22 | 44,90 | 123.800 | 46,00 | 44,66 | 46,00 | 00:00:00 | | 2003-09-23 | 45,07 | 270.500 | 45,30 | 44,60 | 45,30 | 00:00:00 | | 2003-09-24 | 44,90 | 113.900 | 45,47 | 44,82 | 45,35 | 00:00:00 | | 2003-09-25 | 45,05 | 107.000 | 45,45 | 44,65 | 44,65 | 00:00:00 | | 2003-09-26 | 44,90 | 82.200 | 45,35 | 44,64 | 45,30 | 00:00:00 | | 2003-09-29 | 45,10 | 69.300 | 45,31 | 44,70 | 45,30 | 00:00:00 | | 2003-09-30 | 44,40 | 223.900 | 45,09 | 44,13 | 44,82 | 00:00:00 | | 2003-10-01 | 44,74 | 103.200 | 44,98 | 44,10 | 44,10 | 00:00:00 | | 2003-10-02 | 44,70 | 131.200 | 45,00 | 44,50 | 44,98 | 00:00:00 | | 2003-10-03 | 45,00 | 188.000 | 45,20 | 44,51 | 44,51 | 00:00:00 | | 2003-10-06 | 45,00 | 174.900 | 45,40 | 44,85 | 45,40 | 00:00:00 | | 2003-10-07 | 44,97 | 120.700 | 45,20 | 44,85 | 45,20 | 00:00:00 | | 2003-10-08 | 45,35 | 83.400 | 45,36 | 44,85 | 44,90 | 00:00:00 | | 2003-10-09 | 46,40 | 99.100 | 46,40 | 45,00 | 45,00 | 00:00:00 | | 2003-10-10 | 45,80 | 71.500 | 46,21 | 45,51 | 46,17 | 00:00:00 | | 2003-10-13 | 46,25 | 66.200 | 46,43 | 45,45 | 45,50 | 00:00:00 | | 2003-10-14 | 45,81 | 48.400 | 46,49 | 45,50 | 46,11 | 00:00:00 | | 2003-10-15 | 46,50 | 141.300 | 46,75 | 45,60 | 45,60 | 00:00:00 | | 2003-10-16 | 45,76 | 129.700 | 46,53 | 45,32 | 46,29 | 00:00:00 | | 2003-10-17 | 46,06 | 95.000 | 46,10 | 45,47 | 46,10 | 00:00:00 | | 2003-10-20 | 45,93 | 108.400 | 46,24 | 45,59 | 46,00 | 00:00:00 | | 2003-10-21 | 45,60 | 41.400 | 46,23 | 45,50 | 46,23 | 00:00:00 | | 2003-10-22 | 45,70 | 101.600 | 45,95 | 45,56 | 45,90 | 00:00:00 | | 2003-10-23 | 45,70 | 146.500 | 45,96 | 45,14 | 45,68 | 00:00:00 | | 2003-10-24 | 45,18 | 67.000 | 45,85 | 45,18 | 45,52 | 00:00:00 | | 2003-10-27 | 45,67 | 79.800 | 45,67 | 45,43 | 45,49 | 00:00:00 | | 2003-10-28 | 46,10 | 170.500 | 46,25 | 45,53 | 45,70 | 00:00:00 | | 2003-10-29 | 45,85 | 121.500 | 46,67 | 45,69 | 46,40 | 00:00:00 | | 2003-10-30 | 45,68 | 157.900 | 46,60 | 45,55 | 45,85 | 00:00:00 | | 2003-10-31 | 45,15 | 403.500 | 45,95 | 45,00 | 45,74 | 00:00:00 | | 2003-11-03 | 45,30 | 130.900 | 45,49 | 45,00 | 45,35 | 00:00:00 | | 2003-11-04 | 45,35 | 140.700 | 45,69 | 45,24 | 45,28 | 00:00:00 | | 2003-11-05 | 45,39 | 107.300 | 45,72 | 45,21 | 45,21 | 00:00:00 | | 2003-11-06 | 45,55 | 102.300 | 45,78 | 45,21 | 45,21 | 00:00:00 | | 2003-11-07 | 45,65 | 85.100 | 45,75 | 45,41 | 45,41 | 00:00:00 | | 2003-11-10 | 45,52 | 1.051.500 | 45,82 | 45,50 | 45,75 | 00:00:00 | | 2003-11-11 | 45,92 | 253.200 | 46,15 | 45,27 | 45,65 | 00:00:00 | | 2003-11-12 | 46,01 | 75.500 | 46,10 | 45,71 | 46,10 | 00:00:00 | | 2003-11-13 | 46,29 | 161.600 | 46,30 | 45,83 | 46,00 | 00:00:00 | | 2003-11-14 | 46,57 | 109.600 | 46,69 | 46,14 | 46,29 | 00:00:00 | | 2003-11-17 | 45,90 | 76.700 | 46,38 | 45,80 | 46,30 | 00:00:00 | | 2003-11-18 | 46,40 | 116.300 | 46,57 | 46,08 | 46,10 | 00:00:00 | | 2003-11-19 | 46,65 | 208.200 | 46,85 | 46,10 | 46,45 | 00:00:00 | | 2003-11-20 | 46,32 | 79.400 | 46,75 | 46,10 | 46,75 | 00:00:00 | | 2003-11-21 | 46,50 | 285.800 | 46,50 | 46,10 | 46,32 | 00:00:00 | | 2003-11-24 | 46,78 | 287.000 | 46,78 | 46,12 | 46,50 | 00:00:00 | | 2003-11-25 | 47,00 | 116.400 | 47,00 | 46,50 | 46,61 | 00:00:00 | | 2003-11-26 | 47,35 | 67.000 | 47,50 | 46,69 | 46,87 | 00:00:00 | | 2003-11-27 | 47,15 | 89.700 | 47,47 | 47,04 | 47,35 | 00:00:00 | | 2003-11-28 | 47,08 | 79.000 | 47,25 | 46,72 | 47,03 | 00:00:00 | | 2003-12-01 | 47,10 | 108.800 | 47,37 | 46,52 | 47,20 | 00:00:00 | | 2003-12-02 | 47,63 | 192.200 | 47,63 | 46,70 | 46,70 | 00:00:00 | | 2003-12-03 | 47,80 | 44.200 | 47,98 | 47,54 | 47,65 | 00:00:00 | | 2003-12-04 | 47,30 | 92.800 | 47,70 | 47,05 | 47,70 | 00:00:00 | | 2003-12-05 | 47,05 | 198.800 | 47,53 | 46,95 | 47,53 | 00:00:00 | | 2003-12-08 | 47,05 | 0 | 47,05 | 47,05 | 47,05 | 00:00:00 | | 2003-12-09 | 47,27 | 89.700 | 47,69 | 46,91 | 47,05 | 00:00:00 | | 2003-12-10 | 46,80 | 113.500 | 47,13 | 46,50 | 47,00 | 00:00:00 | | 2003-12-11 | 46,81 | 88.700 | 46,88 | 46,29 | 46,70 | 00:00:00 | | 2003-12-12 | 46,99 | 106.400 | 47,05 | 46,37 | 46,37 | 00:00:00 | | 2003-12-15 | 47,10 | 96.500 | 47,27 | 46,95 | 47,00 | 00:00:00 | | 2003-12-16 | 46,86 | 52.100 | 47,28 | 46,68 | 46,85 | 00:00:00 | | 2003-12-17 | 47,10 | 122.000 | 47,10 | 46,82 | 46,82 | 00:00:00 | | 2003-12-18 | 47,00 | 485.600 | 47,16 | 46,85 | 47,10 | 00:00:00 | | 2003-12-19 | 47,16 | 391.900 | 47,30 | 46,61 | 47,00 | 00:00:00 | | 2003-12-22 | 47,10 | 266.200 | 47,20 | 47,04 | 47,10 | 00:00:00 | | 2003-12-23 | 47,40 | 249.900 | 47,42 | 47,10 | 47,10 | 00:00:00 | | 2003-12-24 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2003-12-25 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2003-12-26 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2003-12-29 | 48,41 | 245.800 | 48,41 | 47,30 | 47,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
