|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 67,00 | 84.700 | 68,20 | 67,00 | 67,10 | 00:00:00 | | 2005-03-22 | 67,45 | 89.300 | 67,65 | 66,70 | 67,00 | 00:00:00 | | 2005-03-23 | 66,70 | 76.300 | 67,40 | 66,20 | 66,60 | 00:00:00 | | 2005-03-24 | 68,95 | 128.800 | 69,10 | 66,75 | 66,75 | 00:00:00 | | 2005-03-25 | 68,95 | 0 | 68,95 | 68,95 | 68,95 | 00:00:00 | | 2005-03-28 | 68,95 | 0 | 68,95 | 68,95 | 68,95 | 00:00:00 | | 2005-03-29 | 68,85 | 135.700 | 68,95 | 67,75 | 68,95 | 00:00:00 | | 2005-03-30 | 69,55 | 167.900 | 70,55 | 67,95 | 68,20 | 00:00:00 | | 2005-03-31 | 69,60 | 122.000 | 70,65 | 69,40 | 69,60 | 00:00:00 | | 2005-04-01 | 70,25 | 91.800 | 70,75 | 69,25 | 69,25 | 00:00:00 | | 2005-04-04 | 69,20 | 154.100 | 70,10 | 68,60 | 70,10 | 00:00:00 | | 2005-04-05 | 70,05 | 113.200 | 70,05 | 69,05 | 69,05 | 00:00:00 | | 2005-04-06 | 70,35 | 119.300 | 70,45 | 69,45 | 69,45 | 00:00:00 | | 2005-04-07 | 70,15 | 72.600 | 70,50 | 69,95 | 70,30 | 00:00:00 | | 2005-04-08 | 69,85 | 127.200 | 70,50 | 69,75 | 70,50 | 00:00:00 | | 2005-04-11 | 70,90 | 186.300 | 71,30 | 69,55 | 69,55 | 00:00:00 | | 2005-04-12 | 71,00 | 93.400 | 71,30 | 70,70 | 71,30 | 00:00:00 | | 2005-04-13 | 71,70 | 70.000 | 71,75 | 71,00 | 71,25 | 00:00:00 | | 2005-04-14 | 70,25 | 161.900 | 71,50 | 70,20 | 71,50 | 00:00:00 | | 2005-04-15 | 68,00 | 186.000 | 69,60 | 67,80 | 69,60 | 00:00:00 | | 2005-04-18 | 65,75 | 160.500 | 67,00 | 65,00 | 67,00 | 00:00:00 | | 2005-04-19 | 67,10 | 165.900 | 67,55 | 65,70 | 65,70 | 00:00:00 | | 2005-04-20 | 66,10 | 71.000 | 67,75 | 66,10 | 67,75 | 00:00:00 | | 2005-04-21 | 65,45 | 161.300 | 66,60 | 65,35 | 65,80 | 00:00:00 | | 2005-04-22 | 65,70 | 809.000 | 66,40 | 65,40 | 66,40 | 00:00:00 | | 2005-04-25 | 65,20 | 254.200 | 65,70 | 65,10 | 65,30 | 00:00:00 | | 2005-04-26 | 66,05 | 259.000 | 66,90 | 65,20 | 65,45 | 00:00:00 | | 2005-04-27 | 66,25 | 316.000 | 67,50 | 66,15 | 66,15 | 00:00:00 | | 2005-04-28 | 66,60 | 122.700 | 66,95 | 66,10 | 66,10 | 00:00:00 | | 2005-04-29 | 66,65 | 227.600 | 66,70 | 65,80 | 66,60 | 00:00:00 | | 2005-05-02 | 68,65 | 87.100 | 68,95 | 67,00 | 67,00 | 00:00:00 | | 2005-05-03 | 69,45 | 153.300 | 69,45 | 67,95 | 68,20 | 00:00:00 | | 2005-05-04 | 68,45 | 129.600 | 69,55 | 68,20 | 69,55 | 00:00:00 | | 2005-05-05 | 68,90 | 81.400 | 69,00 | 68,35 | 68,80 | 00:00:00 | | 2005-05-06 | 68,90 | 48.300 | 69,15 | 68,30 | 69,00 | 00:00:00 | | 2005-05-09 | 68,45 | 55.300 | 68,85 | 68,25 | 68,25 | 00:00:00 | | 2005-05-10 | 68,55 | 126.200 | 68,80 | 68,30 | 68,80 | 00:00:00 | | 2005-05-11 | 69,25 | 148.800 | 70,15 | 68,35 | 68,80 | 00:00:00 | | 2005-05-12 | 69,85 | 112.000 | 69,90 | 68,90 | 69,70 | 00:00:00 | | 2005-05-13 | 70,55 | 135.800 | 70,60 | 69,05 | 69,05 | 00:00:00 | | 2005-05-16 | 70,20 | 107.400 | 70,70 | 69,70 | 70,70 | 00:00:00 | | 2005-05-17 | 69,35 | 86.300 | 70,30 | 69,00 | 70,25 | 00:00:00 | | 2005-05-18 | 71,50 | 199.500 | 71,50 | 69,65 | 69,75 | 00:00:00 | | 2005-05-19 | 70,70 | 180.400 | 71,80 | 70,70 | 71,55 | 00:00:00 | | 2005-05-20 | 70,90 | 116.100 | 71,25 | 70,55 | 71,05 | 00:00:00 | | 2005-05-23 | 71,40 | 67.100 | 71,50 | 70,65 | 71,45 | 00:00:00 | | 2005-05-24 | 70,60 | 98.200 | 71,90 | 70,45 | 71,70 | 00:00:00 | | 2005-05-25 | 71,85 | 103.800 | 71,90 | 70,30 | 70,30 | 00:00:00 | | 2005-05-26 | 72,30 | 2.920.300 | 72,30 | 71,50 | 71,50 | 00:00:00 | | 2005-05-27 | 72,45 | 432.600 | 73,25 | 72,15 | 72,40 | 00:00:00 | | 2005-05-30 | 75,00 | 198.400 | 75,40 | 72,20 | 72,55 | 00:00:00 | | 2005-05-31 | 74,50 | 4.956.500 | 75,70 | 74,00 | 75,35 | 00:00:00 | | 2005-06-01 | 73,70 | 148.100 | 74,30 | 72,60 | 74,00 | 00:00:00 | | 2005-06-02 | 73,80 | 3.195.700 | 74,30 | 73,50 | 74,00 | 00:00:00 | | 2005-06-03 | 73,80 | 0 | 73,80 | 73,80 | 73,80 | 00:00:00 | | 2005-06-06 | 75,00 | 584.800 | 75,10 | 73,25 | 73,70 | 00:00:00 | | 2005-06-07 | 76,60 | 269.900 | 76,65 | 74,10 | 75,15 | 00:00:00 | | 2005-06-08 | 76,70 | 154.400 | 76,85 | 76,00 | 76,60 | 00:00:00 | | 2005-06-09 | 77,95 | 179.100 | 78,25 | 76,25 | 76,40 | 00:00:00 | | 2005-06-10 | 78,50 | 128.300 | 79,50 | 78,10 | 78,10 | 00:00:00 | | 2005-06-13 | 78,65 | 125.100 | 79,80 | 78,20 | 78,20 | 00:00:00 | | 2005-06-14 | 78,90 | 54.700 | 79,25 | 78,30 | 79,25 | 00:00:00 | | 2005-06-15 | 77,35 | 301.200 | 78,50 | 76,70 | 78,50 | 00:00:00 | | 2005-06-16 | 77,85 | 86.500 | 78,40 | 77,00 | 77,05 | 00:00:00 | | 2005-06-17 | 78,50 | 94.300 | 78,90 | 77,15 | 77,15 | 00:00:00 | | 2005-06-20 | 77,00 | 205.600 | 78,25 | 76,50 | 77,80 | 00:00:00 | | 2005-06-21 | 78,75 | 144.000 | 78,80 | 76,70 | 76,85 | 00:00:00 | | 2005-06-22 | 81,00 | 241.200 | 81,00 | 78,45 | 79,00 | 00:00:00 | | 2005-06-23 | 80,85 | 353.100 | 82,90 | 80,30 | 81,40 | 00:00:00 | | 2005-06-24 | 80,05 | 182.700 | 80,70 | 79,45 | 80,20 | 00:00:00 | | 2005-06-27 | 80,15 | 144.200 | 80,20 | 79,35 | 79,40 | 00:00:00 | | 2005-06-28 | 81,55 | 76.400 | 81,55 | 79,95 | 80,70 | 00:00:00 | | 2005-06-29 | 82,15 | 101.000 | 82,50 | 81,30 | 82,45 | 00:00:00 | | 2005-06-30 | 82,00 | 276.700 | 82,65 | 81,00 | 82,40 | 00:00:00 | | 2005-07-01 | 82,95 | 99.800 | 83,00 | 81,50 | 81,50 | 00:00:00 | | 2005-07-04 | 83,30 | 110.700 | 83,85 | 82,55 | 82,55 | 00:00:00 | | 2005-07-05 | 82,70 | 168.700 | 83,45 | 81,05 | 83,30 | 00:00:00 | | 2005-07-06 | 84,40 | 125.100 | 84,40 | 82,35 | 82,80 | 00:00:00 | | 2005-07-07 | 81,80 | 269.200 | 83,85 | 80,05 | 83,65 | 00:00:00 | | 2005-07-08 | 84,25 | 126.800 | 84,80 | 82,40 | 83,05 | 00:00:00 | | 2005-07-11 | 84,50 | 107.600 | 85,80 | 84,10 | 84,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
