|
 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 | | 2003-12-29 | 48,41 | 245.800 | 48,41 | 47,30 | 47,40 | 00:00:00 | | 2003-12-30 | 48,25 | 515.900 | 48,81 | 48,00 | 48,18 | 00:00:00 | | 2003-12-31 | 48,25 | 0 | 48,25 | 48,25 | 48,25 | 00:00:00 | | 2004-01-01 | 48,25 | 0 | 48,25 | 48,25 | 48,25 | 00:00:00 | | 2004-01-02 | 49,10 | 396.000 | 49,19 | 48,01 | 48,49 | 00:00:00 | | 2004-01-05 | 49,24 | 218.400 | 49,35 | 48,70 | 49,15 | 00:00:00 | | 2004-01-06 | 49,24 | 0 | 49,24 | 49,24 | 49,24 | 00:00:00 | | 2004-01-07 | 48,88 | 331.700 | 49,70 | 48,65 | 49,70 | 00:00:00 | | 2004-01-08 | 48,73 | 157.100 | 49,49 | 48,62 | 49,10 | 00:00:00 | | 2004-01-09 | 48,51 | 212.300 | 48,98 | 48,22 | 48,98 | 00:00:00 | | 2004-01-12 | 48,32 | 2.130.900 | 48,75 | 48,07 | 48,55 | 00:00:00 | | 2004-01-13 | 48,81 | 2.228.400 | 48,98 | 48,45 | 48,60 | 00:00:00 | | 2004-01-14 | 48,80 | 308.200 | 48,87 | 48,50 | 48,50 | 00:00:00 | | 2004-01-15 | 48,10 | 460.700 | 48,80 | 47,96 | 48,45 | 00:00:00 | | 2004-01-16 | 48,25 | 391.000 | 48,40 | 48,05 | 48,11 | 00:00:00 | | 2004-01-19 | 48,40 | 1.256.400 | 48,70 | 48,30 | 48,40 | 00:00:00 | | 2004-01-20 | 48,50 | 2.672.200 | 48,70 | 47,95 | 48,65 | 00:00:00 | | 2004-01-21 | 48,30 | 295.200 | 48,58 | 48,11 | 48,58 | 00:00:00 | | 2004-01-22 | 48,70 | 228.300 | 48,70 | 48,11 | 48,55 | 00:00:00 | | 2004-01-23 | 48,44 | 204.000 | 49,00 | 48,37 | 49,00 | 00:00:00 | | 2004-01-26 | 48,84 | 167.200 | 48,84 | 48,06 | 48,75 | 00:00:00 | | 2004-01-27 | 49,19 | 437.100 | 49,85 | 48,90 | 49,52 | 00:00:00 | | 2004-01-28 | 48,99 | 410.400 | 49,45 | 48,67 | 49,44 | 00:00:00 | | 2004-01-29 | 49,60 | 427.300 | 50,50 | 48,81 | 49,48 | 00:00:00 | | 2004-01-30 | 49,77 | 440.200 | 50,85 | 49,67 | 49,90 | 00:00:00 | | 2004-02-02 | 50,35 | 212.000 | 50,45 | 49,78 | 50,00 | 00:00:00 | | 2004-02-03 | 51,00 | 409.400 | 51,50 | 50,30 | 50,50 | 00:00:00 | | 2004-02-04 | 50,90 | 242.200 | 51,20 | 50,55 | 51,20 | 00:00:00 | | 2004-02-05 | 51,10 | 70.700 | 51,15 | 50,70 | 50,95 | 00:00:00 | | 2004-02-06 | 50,80 | 230.800 | 51,15 | 50,65 | 51,10 | 00:00:00 | | 2004-02-09 | 51,40 | 103.000 | 51,50 | 50,75 | 51,00 | 00:00:00 | | 2004-02-10 | 51,20 | 88.900 | 51,40 | 50,65 | 51,40 | 00:00:00 | | 2004-02-11 | 51,70 | 76.300 | 51,95 | 50,85 | 51,20 | 00:00:00 | | 2004-02-12 | 51,80 | 136.800 | 52,05 | 51,30 | 51,90 | 00:00:00 | | 2004-02-13 | 51,25 | 191.300 | 52,00 | 51,10 | 51,85 | 00:00:00 | | 2004-02-16 | 51,20 | 819.800 | 51,30 | 51,10 | 51,30 | 00:00:00 | | 2004-02-17 | 51,50 | 313.800 | 51,60 | 51,00 | 51,00 | 00:00:00 | | 2004-02-18 | 51,75 | 168.800 | 51,80 | 51,30 | 51,50 | 00:00:00 | | 2004-02-19 | 51,90 | 79.400 | 52,00 | 51,55 | 51,90 | 00:00:00 | | 2004-02-20 | 51,35 | 155.900 | 52,10 | 51,30 | 52,00 | 00:00:00 | | 2004-02-23 | 50,95 | 197.000 | 51,60 | 50,95 | 51,15 | 00:00:00 | | 2004-02-24 | 52,45 | 366.200 | 52,45 | 51,05 | 51,05 | 00:00:00 | | 2004-02-25 | 51,90 | 182.800 | 52,50 | 51,65 | 52,15 | 00:00:00 | | 2004-02-26 | 51,80 | 85.300 | 52,40 | 51,60 | 51,80 | 00:00:00 | | 2004-02-27 | 52,00 | 214.600 | 52,00 | 51,65 | 52,00 | 00:00:00 | | 2004-03-01 | 52,25 | 165.700 | 52,25 | 51,80 | 52,00 | 00:00:00 | | 2004-03-02 | 51,95 | 339.400 | 53,05 | 51,85 | 52,40 | 00:00:00 | | 2004-03-03 | 51,95 | 127.700 | 52,10 | 51,60 | 51,90 | 00:00:00 | | 2004-03-04 | 51,70 | 201.600 | 52,20 | 51,65 | 52,20 | 00:00:00 | | 2004-03-05 | 51,20 | 176.000 | 51,95 | 50,80 | 51,95 | 00:00:00 | | 2004-03-08 | 51,90 | 120.200 | 52,20 | 51,35 | 51,60 | 00:00:00 | | 2004-03-09 | 50,55 | 284.800 | 51,80 | 50,55 | 51,80 | 00:00:00 | | 2004-03-10 | 50,25 | 172.800 | 50,80 | 50,25 | 50,75 | 00:00:00 | | 2004-03-11 | 49,76 | 257.500 | 50,05 | 49,25 | 50,05 | 00:00:00 | | 2004-03-12 | 50,20 | 263.600 | 50,45 | 48,42 | 49,10 | 00:00:00 | | 2004-03-15 | 48,70 | 478.200 | 50,00 | 48,32 | 49,19 | 00:00:00 | | 2004-03-16 | 49,11 | 348.000 | 49,14 | 48,45 | 48,58 | 00:00:00 | | 2004-03-17 | 49,20 | 268.100 | 49,79 | 48,71 | 48,95 | 00:00:00 | | 2004-03-18 | 49,00 | 127.200 | 49,72 | 48,52 | 49,15 | 00:00:00 | | 2004-03-19 | 49,16 | 70.700 | 49,40 | 49,00 | 49,10 | 00:00:00 | | 2004-03-22 | 48,46 | 106.600 | 49,20 | 48,15 | 49,20 | 00:00:00 | | 2004-03-23 | 48,56 | 106.800 | 48,90 | 48,20 | 48,25 | 00:00:00 | | 2004-03-24 | 48,41 | 116.200 | 48,94 | 48,22 | 48,78 | 00:00:00 | | 2004-03-25 | 49,47 | 138.100 | 49,47 | 48,45 | 48,74 | 00:00:00 | | 2004-03-26 | 49,78 | 139.200 | 50,00 | 49,30 | 50,00 | 00:00:00 | | 2004-03-29 | 49,65 | 163.500 | 49,70 | 48,90 | 49,70 | 00:00:00 | | 2004-03-30 | 50,00 | 132.900 | 50,20 | 49,52 | 49,78 | 00:00:00 | | 2004-03-31 | 50,05 | 116.500 | 50,25 | 49,85 | 50,00 | 00:00:00 | | 2004-04-01 | 51,40 | 220.300 | 51,40 | 50,00 | 50,00 | 00:00:00 | | 2004-04-02 | 51,60 | 176.600 | 51,75 | 51,00 | 51,50 | 00:00:00 | | 2004-04-05 | 51,45 | 64.900 | 51,80 | 51,30 | 51,60 | 00:00:00 | | 2004-04-06 | 51,40 | 144.200 | 51,70 | 50,95 | 51,70 | 00:00:00 | | 2004-04-07 | 51,30 | 89.800 | 51,70 | 51,05 | 51,35 | 00:00:00 | | 2004-04-08 | 51,30 | 92.900 | 51,70 | 51,00 | 51,50 | 00:00:00 | | 2004-04-09 | 51,30 | 0 | 51,30 | 51,30 | 51,30 | 00:00:00 | | 2004-04-12 | 51,30 | 0 | 51,30 | 51,30 | 51,30 | 00:00:00 | | 2004-04-13 | 51,35 | 164.100 | 51,60 | 50,95 | 51,35 | 00:00:00 | | 2004-04-14 | 50,60 | 102.500 | 51,55 | 49,96 | 51,00 | 00:00:00 | | 2004-04-15 | 50,95 | 155.900 | 51,15 | 50,35 | 50,85 | 00:00:00 | | 2004-04-16 | 51,60 | 103.600 | 51,60 | 50,80 | 51,00 | 00:00:00 | | 2004-04-19 | 51,80 | 96.800 | 51,80 | 51,05 | 51,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
