|
 ACCIONA - [Ticker: ANA.MC] |     | | Última Transacción | 46,995 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,920 (+2,000%) | Rango 52 Semanas | [42,520 - 76,100] | | Máximo | 47,395 | Mínimo | 46,155 | | Volumen | 164.237 | Volumen Medio (3m) | 270.197 | | Demanda / Oferta | 45,060 x 40 - 47,500 x 288 | Yield | 9,08 | | Cierre Anterior | 46,075 | PER | 37,70% | | Apertura | 46,260 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 84,50 | 107.600 | 85,80 | 84,10 | 84,30 | 00:00:00 | | 2005-07-12 | 83,60 | 203.900 | 85,60 | 83,50 | 85,25 | 00:00:00 | | 2005-07-13 | 85,90 | 128.500 | 85,90 | 84,05 | 84,05 | 00:00:00 | | 2005-07-14 | 85,90 | 149.200 | 86,50 | 85,40 | 85,90 | 00:00:00 | | 2005-07-15 | 85,50 | 66.700 | 86,30 | 84,45 | 85,55 | 00:00:00 | | 2005-07-18 | 85,20 | 55.600 | 86,00 | 84,80 | 86,00 | 00:00:00 | | 2005-07-19 | 86,40 | 139.100 | 86,40 | 84,60 | 84,80 | 00:00:00 | | 2005-07-20 | 86,95 | 101.900 | 87,30 | 85,55 | 85,80 | 00:00:00 | | 2005-07-21 | 86,25 | 83.000 | 87,65 | 85,80 | 86,75 | 00:00:00 | | 2005-07-22 | 85,70 | 81.700 | 86,95 | 85,30 | 85,85 | 00:00:00 | | 2005-07-25 | 84,50 | 143.100 | 86,40 | 84,45 | 86,40 | 00:00:00 | | 2005-07-26 | 85,90 | 85.100 | 86,35 | 83,75 | 83,85 | 00:00:00 | | 2005-07-27 | 86,05 | 63.800 | 86,95 | 85,90 | 86,20 | 00:00:00 | | 2005-07-28 | 85,90 | 44.400 | 86,50 | 85,30 | 86,15 | 00:00:00 | | 2005-07-29 | 84,75 | 136.900 | 86,00 | 84,75 | 86,00 | 00:00:00 | | 2005-08-01 | 86,60 | 101.000 | 86,75 | 84,10 | 85,35 | 00:00:00 | | 2005-08-02 | 87,05 | 54.600 | 87,40 | 86,25 | 86,60 | 00:00:00 | | 2005-08-03 | 86,85 | 111.500 | 87,80 | 85,55 | 87,80 | 00:00:00 | | 2005-08-04 | 86,70 | 107.400 | 87,25 | 85,60 | 87,25 | 00:00:00 | | 2005-08-05 | 86,95 | 109.800 | 88,00 | 85,95 | 86,10 | 00:00:00 | | 2005-08-08 | 88,85 | 106.900 | 88,85 | 86,70 | 86,70 | 00:00:00 | | 2005-08-09 | 88,25 | 67.100 | 88,75 | 87,25 | 87,85 | 00:00:00 | | 2005-08-10 | 89,05 | 83.400 | 89,50 | 88,00 | 89,00 | 00:00:00 | | 2005-08-11 | 87,10 | 236.900 | 89,05 | 87,00 | 89,05 | 00:00:00 | | 2005-08-12 | 85,90 | 161.900 | 87,80 | 85,50 | 87,55 | 00:00:00 | | 2005-08-15 | 85,85 | 88.600 | 86,20 | 85,55 | 86,15 | 00:00:00 | | 2005-08-16 | 86,00 | 82.900 | 86,50 | 85,50 | 86,15 | 00:00:00 | | 2005-08-17 | 84,75 | 118.700 | 86,15 | 84,05 | 86,15 | 00:00:00 | | 2005-08-18 | 85,00 | 301.400 | 86,25 | 84,40 | 84,75 | 00:00:00 | | 2005-08-19 | 86,50 | 131.700 | 86,50 | 85,05 | 85,45 | 00:00:00 | | 2005-08-22 | 87,10 | 54.500 | 87,15 | 86,15 | 86,15 | 00:00:00 | | 2005-08-23 | 87,00 | 72.000 | 87,20 | 86,50 | 86,70 | 00:00:00 | | 2005-08-24 | 88,15 | 123.500 | 88,15 | 86,50 | 86,50 | 00:00:00 | | 2005-08-25 | 87,15 | 124.500 | 88,00 | 86,85 | 86,90 | 00:00:00 | | 2005-08-26 | 87,50 | 80.200 | 87,75 | 86,95 | 87,75 | 00:00:00 | | 2005-08-29 | 87,20 | 32.900 | 87,50 | 86,10 | 87,05 | 00:00:00 | | 2005-08-30 | 89,40 | 135.200 | 89,40 | 86,90 | 88,00 | 00:00:00 | | 2005-08-31 | 90,65 | 190.600 | 91,20 | 89,00 | 89,20 | 00:00:00 | | 2005-09-01 | 91,70 | 113.000 | 92,55 | 90,65 | 91,20 | 00:00:00 | | 2005-09-02 | 92,80 | 120.100 | 92,85 | 91,55 | 92,40 | 00:00:00 | | 2005-09-05 | 92,85 | 56.400 | 93,00 | 92,10 | 92,90 | 00:00:00 | | 2005-09-06 | 93,00 | 141.900 | 93,00 | 91,60 | 92,30 | 00:00:00 | | 2005-09-07 | 94,15 | 163.100 | 94,60 | 93,15 | 93,75 | 00:00:00 | | 2005-09-08 | 94,30 | 196.600 | 94,55 | 93,30 | 94,55 | 00:00:00 | | 2005-09-09 | 94,80 | 64.800 | 95,00 | 94,30 | 94,85 | 00:00:00 | | 2005-09-12 | 95,00 | 105.100 | 95,80 | 94,70 | 95,80 | 00:00:00 | | 2005-09-13 | 94,35 | 62.700 | 95,50 | 94,15 | 95,50 | 00:00:00 | | 2005-09-14 | 94,20 | 61.900 | 94,60 | 93,75 | 93,90 | 00:00:00 | | 2005-09-15 | 94,80 | 54.200 | 95,45 | 94,15 | 94,20 | 00:00:00 | | 2005-09-16 | 95,90 | 92.200 | 96,60 | 94,65 | 95,25 | 00:00:00 | | 2005-09-19 | 96,50 | 111.800 | 97,50 | 95,10 | 96,45 | 00:00:00 | | 2005-09-20 | 97,00 | 94.200 | 97,60 | 96,45 | 97,20 | 00:00:00 | | 2005-09-21 | 95,05 | 199.300 | 97,45 | 94,75 | 97,45 | 00:00:00 | | 2005-09-22 | 94,60 | 127.500 | 95,20 | 94,25 | 94,40 | 00:00:00 | | 2005-09-23 | 94,80 | 104.400 | 95,20 | 94,15 | 94,35 | 00:00:00 | | 2005-09-26 | 94,25 | 155.200 | 95,80 | 93,75 | 95,20 | 00:00:00 | | 2005-09-27 | 94,80 | 134.500 | 95,95 | 94,00 | 94,75 | 00:00:00 | | 2005-09-28 | 95,25 | 117.500 | 95,55 | 94,50 | 95,55 | 00:00:00 | | 2005-09-29 | 95,55 | 84.400 | 96,40 | 95,05 | 95,80 | 00:00:00 | | 2005-09-30 | 95,25 | 106.200 | 96,90 | 95,15 | 96,45 | 00:00:00 | | 2005-10-03 | 98,50 | 181.900 | 98,90 | 94,35 | 94,35 | 00:00:00 | | 2005-10-04 | 100,00 | 194.600 | 100,35 | 98,00 | 98,60 | 00:00:00 | | 2005-10-05 | 100,05 | 157.900 | 100,20 | 99,15 | 99,40 | 00:00:00 | | 2005-10-06 | 97,70 | 262.300 | 100,10 | 96,15 | 99,15 | 00:00:00 | | 2005-10-07 | 96,85 | 198.600 | 97,75 | 96,05 | 97,75 | 00:00:00 | | 2005-10-10 | 98,95 | 122.600 | 98,95 | 97,05 | 97,40 | 00:00:00 | | 2005-10-11 | 99,90 | 163.900 | 100,50 | 98,15 | 99,35 | 00:00:00 | | 2005-10-12 | 98,55 | 160.300 | 99,40 | 97,35 | 99,10 | 00:00:00 | | 2005-10-13 | 96,10 | 209.300 | 99,45 | 96,10 | 98,00 | 00:00:00 | | 2005-10-14 | 96,20 | 135.700 | 97,10 | 95,85 | 96,10 | 00:00:00 | | 2005-10-17 | 94,15 | 176.900 | 96,40 | 94,15 | 95,70 | 00:00:00 | | 2005-10-18 | 91,80 | 243.100 | 95,25 | 91,75 | 95,00 | 00:00:00 | | 2005-10-19 | 90,00 | 324.300 | 91,55 | 88,95 | 90,85 | 00:00:00 | | 2005-10-20 | 89,75 | 315.700 | 91,65 | 88,80 | 88,80 | 00:00:00 | | 2005-10-21 | 87,95 | 161.300 | 89,25 | 87,60 | 88,90 | 00:00:00 | | 2005-10-24 | 89,55 | 235.400 | 89,55 | 87,25 | 87,25 | 00:00:00 | | 2005-10-25 | 91,35 | 185.000 | 91,95 | 89,50 | 89,50 | 00:00:00 | | 2005-10-26 | 89,40 | 165.300 | 91,75 | 88,95 | 91,75 | 00:00:00 | | 2005-10-27 | 88,90 | 190.400 | 89,80 | 88,50 | 88,70 | 00:00:00 | | 2005-10-28 | 89,00 | 154.800 | 90,70 | 88,15 | 90,70 | 00:00:00 | | 2005-10-31 | 91,25 | 152.100 | 91,35 | 89,80 | 90,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
