|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 58,55 | 42.600 | 58,75 | 58,35 | 58,70 | 00:00:00 | | 2004-11-30 | 59,00 | 197.400 | 59,50 | 58,25 | 58,25 | 00:00:00 | | 2004-12-01 | 60,20 | 158.000 | 60,20 | 58,30 | 58,70 | 00:00:00 | | 2004-12-02 | 59,90 | 124.300 | 60,35 | 59,70 | 60,10 | 00:00:00 | | 2004-12-03 | 59,60 | 81.800 | 60,35 | 59,60 | 59,65 | 00:00:00 | | 2004-12-06 | 59,60 | 0 | 59,60 | 59,60 | 59,60 | 00:00:00 | | 2004-12-07 | 59,20 | 117.700 | 60,20 | 59,10 | 59,10 | 00:00:00 | | 2004-12-08 | 59,20 | 0 | 59,20 | 59,20 | 59,20 | 00:00:00 | | 2004-12-09 | 59,00 | 242.900 | 60,45 | 58,80 | 60,40 | 00:00:00 | | 2004-12-10 | 59,20 | 156.300 | 59,40 | 58,70 | 58,70 | 00:00:00 | | 2004-12-13 | 60,20 | 92.200 | 60,20 | 59,10 | 59,50 | 00:00:00 | | 2004-12-14 | 60,60 | 139.800 | 60,65 | 59,90 | 60,65 | 00:00:00 | | 2004-12-15 | 61,00 | 195.000 | 61,35 | 60,30 | 60,40 | 00:00:00 | | 2004-12-16 | 63,80 | 695.400 | 64,30 | 61,00 | 61,30 | 00:00:00 | | 2004-12-17 | 63,30 | 374.300 | 63,50 | 62,85 | 63,20 | 00:00:00 | | 2004-12-20 | 63,70 | 117.400 | 64,35 | 62,65 | 63,80 | 00:00:00 | | 2004-12-21 | 63,80 | 124.700 | 64,25 | 63,35 | 64,00 | 00:00:00 | | 2004-12-22 | 65,25 | 190.300 | 65,90 | 63,65 | 63,65 | 00:00:00 | | 2004-12-23 | 65,00 | 179.000 | 65,50 | 64,65 | 65,25 | 00:00:00 | | 2004-12-24 | 65,00 | 0 | 65,00 | 65,00 | 65,00 | 00:00:00 | | 2004-12-27 | 65,00 | 62.100 | 65,10 | 64,15 | 64,15 | 00:00:00 | | 2004-12-28 | 65,05 | 22.800 | 65,50 | 64,90 | 65,25 | 00:00:00 | | 2004-12-29 | 65,25 | 52.200 | 65,25 | 64,90 | 65,10 | 00:00:00 | | 2004-12-30 | 65,10 | 101.500 | 65,50 | 65,10 | 65,50 | 00:00:00 | | 2004-12-31 | 65,10 | 0 | 65,10 | 65,10 | 65,10 | 00:00:00 | | 2005-01-03 | 65,55 | 51.900 | 65,85 | 65,05 | 65,50 | 00:00:00 | | 2005-01-04 | 66,60 | 231.600 | 66,70 | 65,25 | 65,85 | 00:00:00 | | 2005-01-05 | 65,75 | 115.200 | 66,90 | 65,70 | 66,90 | 00:00:00 | | 2005-01-06 | 65,75 | 0 | 65,75 | 65,75 | 65,75 | 00:00:00 | | 2005-01-07 | 65,75 | 176.700 | 66,95 | 65,50 | 66,10 | 00:00:00 | | 2005-01-10 | 66,40 | 118.100 | 66,70 | 65,50 | 65,90 | 00:00:00 | | 2005-01-11 | 66,00 | 727.700 | 66,80 | 65,45 | 66,80 | 00:00:00 | | 2005-01-12 | 65,75 | 2.457.800 | 66,75 | 65,50 | 66,40 | 00:00:00 | | 2005-01-13 | 66,20 | 158.900 | 66,30 | 65,50 | 65,50 | 00:00:00 | | 2005-01-14 | 66,00 | 935.700 | 66,60 | 65,50 | 65,80 | 00:00:00 | | 2005-01-17 | 65,60 | 354.600 | 65,85 | 65,10 | 65,25 | 00:00:00 | | 2005-01-18 | 65,85 | 137.200 | 65,90 | 65,30 | 65,65 | 00:00:00 | | 2005-01-19 | 65,25 | 2.384.700 | 65,85 | 64,40 | 65,60 | 00:00:00 | | 2005-01-20 | 65,50 | 123.000 | 65,55 | 64,80 | 65,25 | 00:00:00 | | 2005-01-21 | 65,05 | 842.600 | 65,80 | 64,75 | 65,60 | 00:00:00 | | 2005-01-24 | 64,70 | 153.000 | 65,10 | 63,70 | 65,10 | 00:00:00 | | 2005-01-25 | 65,90 | 127.300 | 65,90 | 64,30 | 64,30 | 00:00:00 | | 2005-01-26 | 66,00 | 130.300 | 66,05 | 65,30 | 65,85 | 00:00:00 | | 2005-01-27 | 65,85 | 715.000 | 66,10 | 65,70 | 65,85 | 00:00:00 | | 2005-01-28 | 66,10 | 238.900 | 66,20 | 65,20 | 65,20 | 00:00:00 | | 2005-01-31 | 67,30 | 243.000 | 67,30 | 66,15 | 66,25 | 00:00:00 | | 2005-02-01 | 70,00 | 415.900 | 70,00 | 66,95 | 67,15 | 00:00:00 | | 2005-02-02 | 69,60 | 192.500 | 70,45 | 69,25 | 70,05 | 00:00:00 | | 2005-02-03 | 70,05 | 176.800 | 70,30 | 69,40 | 69,40 | 00:00:00 | | 2005-02-04 | 70,60 | 88.900 | 70,75 | 69,90 | 70,55 | 00:00:00 | | 2005-02-07 | 70,00 | 178.600 | 70,95 | 69,85 | 70,60 | 00:00:00 | | 2005-02-08 | 69,90 | 162.900 | 70,55 | 69,50 | 70,55 | 00:00:00 | | 2005-02-09 | 70,55 | 132.300 | 70,85 | 69,70 | 70,25 | 00:00:00 | | 2005-02-10 | 70,50 | 176.100 | 70,80 | 69,85 | 69,85 | 00:00:00 | | 2005-02-11 | 71,10 | 86.600 | 71,25 | 70,45 | 70,60 | 00:00:00 | | 2005-02-14 | 71,55 | 82.100 | 71,70 | 71,00 | 71,25 | 00:00:00 | | 2005-02-15 | 72,60 | 84.500 | 72,95 | 71,50 | 71,50 | 00:00:00 | | 2005-02-16 | 73,05 | 150.900 | 73,25 | 72,15 | 72,95 | 00:00:00 | | 2005-02-17 | 73,40 | 145.100 | 73,80 | 73,05 | 73,50 | 00:00:00 | | 2005-02-18 | 72,70 | 81.300 | 73,55 | 72,45 | 73,40 | 00:00:00 | | 2005-02-21 | 70,20 | 345.900 | 72,70 | 70,00 | 72,70 | 00:00:00 | | 2005-02-22 | 69,05 | 252.800 | 70,55 | 68,55 | 70,55 | 00:00:00 | | 2005-02-23 | 68,85 | 191.100 | 70,20 | 68,70 | 69,75 | 00:00:00 | | 2005-02-24 | 69,50 | 178.900 | 69,90 | 68,75 | 69,00 | 00:00:00 | | 2005-02-25 | 69,80 | 117.200 | 70,00 | 69,15 | 69,70 | 00:00:00 | | 2005-02-28 | 70,75 | 200.200 | 71,30 | 69,60 | 69,80 | 00:00:00 | | 2005-03-01 | 72,25 | 113.900 | 72,25 | 70,35 | 70,35 | 00:00:00 | | 2005-03-02 | 71,00 | 162.200 | 72,95 | 70,00 | 72,95 | 00:00:00 | | 2005-03-03 | 71,40 | 87.800 | 72,05 | 71,00 | 71,85 | 00:00:00 | | 2005-03-04 | 72,70 | 90.100 | 72,75 | 71,00 | 71,00 | 00:00:00 | | 2005-03-07 | 71,65 | 229.400 | 73,00 | 71,50 | 73,00 | 00:00:00 | | 2005-03-08 | 70,35 | 95.400 | 71,90 | 70,20 | 71,90 | 00:00:00 | | 2005-03-09 | 69,00 | 223.500 | 70,30 | 68,80 | 70,10 | 00:00:00 | | 2005-03-10 | 66,65 | 294.200 | 68,95 | 66,50 | 68,50 | 00:00:00 | | 2005-03-11 | 67,95 | 103.100 | 68,40 | 67,10 | 67,30 | 00:00:00 | | 2005-03-14 | 68,90 | 127.700 | 69,25 | 67,90 | 68,15 | 00:00:00 | | 2005-03-15 | 68,50 | 63.800 | 69,15 | 68,20 | 68,60 | 00:00:00 | | 2005-03-16 | 68,60 | 106.200 | 69,05 | 68,05 | 68,30 | 00:00:00 | | 2005-03-17 | 67,65 | 93.800 | 68,45 | 67,50 | 68,25 | 00:00:00 | | 2005-03-18 | 67,45 | 207.300 | 68,00 | 67,25 | 67,35 | 00:00:00 | | 2005-03-21 | 67,00 | 84.700 | 68,20 | 67,00 | 67,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
