|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 51,80 | 96.800 | 51,80 | 51,05 | 51,25 | 00:00:00 | | 2004-04-20 | 52,15 | 608.000 | 52,25 | 51,35 | 51,95 | 00:00:00 | | 2004-04-21 | 52,15 | 86.600 | 52,35 | 51,80 | 52,00 | 00:00:00 | | 2004-04-22 | 52,85 | 173.000 | 52,85 | 52,15 | 52,15 | 00:00:00 | | 2004-04-23 | 53,85 | 384.400 | 54,30 | 52,80 | 52,85 | 00:00:00 | | 2004-04-26 | 53,60 | 186.100 | 53,95 | 53,05 | 53,85 | 00:00:00 | | 2004-04-27 | 53,60 | 131.300 | 53,75 | 53,10 | 53,40 | 00:00:00 | | 2004-04-28 | 52,75 | 243.500 | 53,75 | 52,50 | 53,60 | 00:00:00 | | 2004-04-29 | 52,20 | 154.200 | 52,80 | 52,20 | 52,70 | 00:00:00 | | 2004-04-30 | 51,55 | 142.700 | 52,35 | 51,55 | 52,25 | 00:00:00 | | 2004-05-03 | 52,00 | 61.900 | 52,20 | 51,30 | 51,30 | 00:00:00 | | 2004-05-04 | 52,30 | 105.200 | 52,45 | 51,70 | 52,45 | 00:00:00 | | 2004-05-05 | 52,80 | 67.300 | 52,90 | 51,60 | 52,00 | 00:00:00 | | 2004-05-06 | 52,10 | 80.700 | 52,90 | 52,10 | 52,90 | 00:00:00 | | 2004-05-07 | 51,70 | 104.000 | 52,35 | 51,65 | 52,35 | 00:00:00 | | 2004-05-10 | 50,65 | 107.400 | 51,20 | 50,30 | 51,20 | 00:00:00 | | 2004-05-11 | 50,20 | 180.500 | 50,65 | 50,05 | 50,40 | 00:00:00 | | 2004-05-12 | 49,70 | 291.500 | 50,40 | 49,50 | 50,40 | 00:00:00 | | 2004-05-13 | 50,55 | 80.400 | 50,80 | 49,58 | 49,58 | 00:00:00 | | 2004-05-14 | 50,75 | 160.700 | 51,45 | 50,25 | 50,25 | 00:00:00 | | 2004-05-17 | 50,00 | 90.000 | 50,25 | 49,50 | 50,20 | 00:00:00 | | 2004-05-18 | 50,10 | 232.400 | 50,55 | 49,52 | 49,98 | 00:00:00 | | 2004-05-19 | 51,00 | 152.500 | 51,00 | 49,89 | 49,90 | 00:00:00 | | 2004-05-20 | 50,05 | 60.600 | 50,60 | 49,75 | 50,50 | 00:00:00 | | 2004-05-21 | 51,00 | 182.300 | 51,20 | 49,90 | 50,05 | 00:00:00 | | 2004-05-24 | 51,25 | 85.000 | 51,95 | 50,35 | 51,00 | 00:00:00 | | 2004-05-25 | 50,75 | 86.800 | 51,35 | 50,35 | 50,85 | 00:00:00 | | 2004-05-26 | 51,45 | 863.500 | 51,50 | 51,05 | 51,35 | 00:00:00 | | 2004-05-27 | 51,35 | 238.300 | 51,45 | 50,80 | 51,05 | 00:00:00 | | 2004-05-28 | 51,80 | 3.401.500 | 51,80 | 50,85 | 51,15 | 00:00:00 | | 2004-05-31 | 51,85 | 54.700 | 51,85 | 51,25 | 51,80 | 00:00:00 | | 2004-06-01 | 51,45 | 354.600 | 51,65 | 51,05 | 51,35 | 00:00:00 | | 2004-06-02 | 51,75 | 736.700 | 52,05 | 51,55 | 51,80 | 00:00:00 | | 2004-06-03 | 51,65 | 607.800 | 51,95 | 51,35 | 51,85 | 00:00:00 | | 2004-06-04 | 51,50 | 3.000.800 | 51,70 | 51,35 | 51,50 | 00:00:00 | | 2004-06-07 | 52,00 | 141.500 | 52,00 | 51,45 | 51,45 | 00:00:00 | | 2004-06-08 | 52,55 | 110.600 | 52,60 | 51,65 | 52,05 | 00:00:00 | | 2004-06-09 | 52,70 | 86.500 | 53,00 | 52,40 | 53,00 | 00:00:00 | | 2004-06-10 | 52,40 | 101.000 | 52,90 | 52,30 | 52,30 | 00:00:00 | | 2004-06-11 | 52,00 | 129.500 | 52,60 | 51,35 | 52,60 | 00:00:00 | | 2004-06-14 | 51,75 | 98.500 | 52,15 | 51,30 | 51,95 | 00:00:00 | | 2004-06-15 | 51,55 | 158.300 | 52,00 | 51,40 | 51,45 | 00:00:00 | | 2004-06-16 | 50,70 | 260.400 | 51,90 | 50,65 | 51,30 | 00:00:00 | | 2004-06-17 | 50,55 | 273.000 | 51,20 | 50,50 | 50,85 | 00:00:00 | | 2004-06-18 | 50,60 | 155.100 | 50,95 | 50,25 | 50,85 | 00:00:00 | | 2004-06-21 | 50,30 | 139.700 | 51,25 | 50,20 | 50,60 | 00:00:00 | | 2004-06-22 | 50,15 | 238.800 | 50,60 | 50,00 | 50,60 | 00:00:00 | | 2004-06-23 | 50,45 | 181.200 | 50,75 | 50,05 | 50,75 | 00:00:00 | | 2004-06-24 | 50,85 | 146.100 | 51,00 | 50,55 | 50,80 | 00:00:00 | | 2004-06-25 | 50,60 | 102.900 | 51,10 | 50,40 | 50,90 | 00:00:00 | | 2004-06-28 | 52,30 | 171.300 | 52,30 | 50,55 | 50,55 | 00:00:00 | | 2004-06-29 | 51,75 | 99.300 | 51,95 | 51,40 | 51,95 | 00:00:00 | | 2004-06-30 | 51,10 | 109.600 | 52,00 | 51,10 | 52,00 | 00:00:00 | | 2004-07-01 | 52,25 | 277.600 | 52,25 | 51,05 | 51,30 | 00:00:00 | | 2004-07-02 | 52,00 | 68.700 | 52,30 | 51,45 | 52,30 | 00:00:00 | | 2004-07-05 | 52,20 | 77.800 | 52,30 | 51,75 | 51,75 | 00:00:00 | | 2004-07-06 | 52,00 | 156.300 | 52,30 | 51,85 | 52,30 | 00:00:00 | | 2004-07-07 | 52,00 | 50.600 | 52,35 | 51,80 | 51,85 | 00:00:00 | | 2004-07-08 | 51,75 | 157.500 | 52,25 | 51,55 | 51,95 | 00:00:00 | | 2004-07-09 | 52,15 | 85.200 | 52,25 | 51,60 | 51,85 | 00:00:00 | | 2004-07-12 | 52,60 | 229.400 | 52,95 | 51,65 | 51,90 | 00:00:00 | | 2004-07-13 | 52,80 | 98.800 | 52,95 | 52,35 | 52,45 | 00:00:00 | | 2004-07-14 | 52,70 | 153.500 | 52,85 | 51,80 | 52,00 | 00:00:00 | | 2004-07-15 | 52,35 | 89.000 | 52,90 | 52,30 | 52,50 | 00:00:00 | | 2004-07-16 | 52,00 | 71.300 | 52,70 | 52,00 | 52,50 | 00:00:00 | | 2004-07-19 | 51,95 | 83.300 | 52,30 | 51,95 | 51,95 | 00:00:00 | | 2004-07-20 | 51,50 | 121.500 | 52,05 | 51,50 | 51,90 | 00:00:00 | | 2004-07-21 | 51,95 | 63.700 | 52,20 | 51,50 | 51,95 | 00:00:00 | | 2004-07-22 | 50,70 | 61.300 | 51,80 | 50,70 | 51,50 | 00:00:00 | | 2004-07-23 | 50,50 | 49.800 | 50,95 | 50,35 | 50,85 | 00:00:00 | | 2004-07-26 | 49,80 | 81.400 | 50,70 | 49,70 | 50,30 | 00:00:00 | | 2004-07-27 | 50,05 | 69.200 | 50,30 | 49,69 | 50,00 | 00:00:00 | | 2004-07-28 | 49,25 | 145.000 | 50,45 | 49,01 | 50,10 | 00:00:00 | | 2004-07-29 | 49,74 | 144.700 | 50,35 | 49,60 | 49,61 | 00:00:00 | | 2004-07-30 | 49,64 | 189.000 | 50,05 | 49,64 | 50,00 | 00:00:00 | | 2004-08-02 | 50,35 | 150.100 | 50,75 | 49,24 | 49,60 | 00:00:00 | | 2004-08-03 | 51,00 | 96.800 | 51,05 | 50,00 | 50,00 | 00:00:00 | | 2004-08-04 | 51,00 | 182.100 | 51,10 | 50,70 | 51,10 | 00:00:00 | | 2004-08-05 | 51,40 | 153.400 | 51,70 | 51,05 | 51,05 | 00:00:00 | | 2004-08-06 | 50,45 | 105.900 | 51,20 | 50,35 | 50,90 | 00:00:00 | | 2004-08-09 | 50,00 | 63.900 | 50,75 | 49,85 | 50,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
