|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | 2000-04-25 | 45,19 | 142.800 | 45,70 | 44,90 | 45,00 | 00:00:00 | | 2000-04-26 | 45,47 | 273.800 | 46,03 | 44,81 | 45,06 | 00:00:00 | | 2000-04-27 | 44,88 | 104.900 | 45,55 | 44,60 | 45,45 | 00:00:00 | | 2000-04-28 | 44,50 | 158.800 | 45,63 | 44,24 | 45,63 | 00:00:00 | | 2000-05-01 | 44,50 | 0 | 44,50 | 44,50 | 44,50 | 00:00:00 | | 2000-05-02 | 44,61 | 117.300 | 44,66 | 44,23 | 44,50 | 00:00:00 | | 2000-05-03 | 43,62 | 63.500 | 45,15 | 43,61 | 44,70 | 00:00:00 | | 2000-05-04 | 44,08 | 184.500 | 44,25 | 43,52 | 43,99 | 00:00:00 | | 2000-05-05 | 44,18 | 75.300 | 44,49 | 43,89 | 44,10 | 00:00:00 | | 2000-05-08 | 43,74 | 70.000 | 44,45 | 43,60 | 44,29 | 00:00:00 | | 2000-05-09 | 43,74 | 0 | 43,74 | 43,74 | 43,74 | 00:00:00 | | 2000-05-10 | 40,35 | 243.000 | 42,90 | 40,00 | 42,90 | 00:00:00 | | 2000-05-11 | 42,50 | 211.400 | 42,50 | 39,51 | 40,50 | 00:00:00 | | 2000-05-12 | 42,43 | 59.400 | 42,60 | 41,50 | 42,60 | 00:00:00 | | 2000-05-15 | 41,75 | 22.100 | 42,43 | 41,05 | 42,43 | 00:00:00 | | 2000-05-16 | 42,24 | 55.000 | 42,40 | 41,20 | 42,00 | 00:00:00 | | 2000-05-17 | 41,54 | 87.100 | 42,29 | 41,25 | 42,00 | 00:00:00 | | 2000-05-18 | 39,00 | 209.600 | 41,89 | 38,95 | 41,50 | 00:00:00 | | 2000-05-19 | 36,28 | 227.200 | 39,70 | 35,75 | 39,04 | 00:00:00 | | 2000-05-22 | 34,05 | 232.700 | 37,00 | 33,70 | 36,50 | 00:00:00 | | 2000-05-23 | 34,30 | 265.400 | 35,49 | 33,80 | 35,00 | 00:00:00 | | 2000-05-24 | 34,88 | 242.900 | 35,00 | 33,16 | 33,60 | 00:00:00 | | 2000-05-25 | 36,49 | 290.200 | 36,97 | 35,23 | 35,37 | 00:00:00 | | 2000-05-26 | 35,88 | 104.900 | 35,90 | 35,01 | 35,90 | 00:00:00 | | 2000-05-29 | 38,44 | 197.400 | 38,45 | 35,64 | 35,90 | 00:00:00 | | 2000-05-30 | 38,80 | 216.000 | 38,80 | 37,62 | 38,10 | 00:00:00 | | 2000-05-31 | 38,30 | 211.500 | 39,57 | 38,00 | 39,50 | 00:00:00 | | 2000-06-01 | 39,15 | 182.700 | 39,44 | 37,85 | 38,00 | 00:00:00 | | 2000-06-02 | 41,85 | 605.300 | 42,20 | 40,00 | 40,00 | 00:00:00 | | 2000-06-05 | 42,89 | 421.100 | 44,00 | 41,90 | 44,00 | 00:00:00 | | 2000-06-06 | 41,42 | 333.900 | 43,19 | 41,30 | 42,90 | 00:00:00 | | 2000-06-07 | 40,50 | 106.700 | 41,25 | 39,58 | 41,00 | 00:00:00 | | 2000-06-08 | 40,35 | 82.600 | 41,35 | 40,01 | 41,00 | 00:00:00 | | 2000-06-09 | 41,00 | 130.300 | 41,25 | 39,95 | 40,00 | 00:00:00 | | 2000-06-12 | 42,60 | 247.200 | 43,20 | 41,65 | 41,65 | 00:00:00 | | 2000-06-13 | 43,70 | 262.900 | 43,70 | 43,11 | 43,50 | 00:00:00 | | 2000-06-14 | 43,05 | 303.400 | 44,19 | 42,75 | 43,90 | 00:00:00 | | 2000-06-15 | 44,10 | 265.900 | 44,10 | 43,15 | 43,50 | 00:00:00 | | 2000-06-16 | 44,80 | 308.800 | 44,85 | 43,80 | 44,20 | 00:00:00 | | 2000-06-19 | 44,80 | 0 | 44,80 | 44,80 | 44,80 | 00:00:00 | | 2000-06-20 | 44,25 | 67.000 | 45,45 | 44,00 | 45,45 | 00:00:00 | | 2000-06-21 | 43,55 | 192.100 | 44,90 | 43,19 | 44,25 | 00:00:00 | | 2000-06-22 | 43,50 | 52.200 | 44,35 | 43,27 | 44,00 | 00:00:00 | | 2000-06-23 | 44,00 | 150.100 | 44,85 | 43,05 | 43,05 | 00:00:00 | | 2000-06-26 | 44,19 | 105.600 | 44,99 | 43,84 | 44,99 | 00:00:00 | | 2000-06-27 | 44,13 | 82.600 | 44,90 | 43,41 | 43,41 | 00:00:00 | | 2000-06-28 | 42,45 | 102.600 | 43,99 | 42,20 | 43,99 | 00:00:00 | | 2000-06-29 | 40,00 | 221.300 | 43,00 | 40,00 | 43,00 | 00:00:00 | | 2000-06-30 | 39,90 | 161.000 | 40,49 | 39,20 | 40,49 | 00:00:00 | | 2000-07-03 | 41,65 | 46.500 | 42,25 | 39,50 | 40,50 | 00:00:00 | | 2000-07-04 | 40,60 | 83.300 | 42,15 | 40,40 | 42,00 | 00:00:00 | | 2000-07-05 | 40,00 | 202.800 | 41,10 | 39,90 | 40,61 | 00:00:00 | | 2000-07-06 | 40,66 | 196.200 | 41,30 | 40,10 | 40,10 | 00:00:00 | | 2000-07-07 | 40,66 | 0 | 40,66 | 40,66 | 40,66 | 00:00:00 | | 2000-07-10 | 41,24 | 169.400 | 41,60 | 41,10 | 41,30 | 00:00:00 | | 2000-07-11 | 41,25 | 108.200 | 41,60 | 41,11 | 41,23 | 00:00:00 | | 2000-07-12 | 42,02 | 161.000 | 42,89 | 41,10 | 41,10 | 00:00:00 | | 2000-07-13 | 42,80 | 97.300 | 42,80 | 41,58 | 42,05 | 00:00:00 | | 2000-07-14 | 42,60 | 63.300 | 43,00 | 42,12 | 42,85 | 00:00:00 | | 2000-07-17 | 42,00 | 167.700 | 42,50 | 41,00 | 42,50 | 00:00:00 | | 2000-07-18 | 41,70 | 51.200 | 42,33 | 41,50 | 41,90 | 00:00:00 | | 2000-07-19 | 41,17 | 103.500 | 42,05 | 40,99 | 41,75 | 00:00:00 | | 2000-07-20 | 41,39 | 110.500 | 41,60 | 41,00 | 41,10 | 00:00:00 | | 2000-07-21 | 41,25 | 135.200 | 41,70 | 41,20 | 41,70 | 00:00:00 | | 2000-07-24 | 41,25 | 0 | 41,25 | 41,25 | 41,25 | 00:00:00 | | 2000-07-25 | 41,00 | 109.900 | 41,00 | 40,30 | 40,75 | 00:00:00 | | 2000-07-26 | 41,25 | 167.300 | 41,30 | 40,50 | 41,18 | 00:00:00 | | 2000-07-27 | 41,25 | 0 | 41,25 | 41,25 | 41,25 | 00:00:00 | | 2000-07-28 | 40,00 | 62.500 | 40,80 | 38,52 | 40,70 | 00:00:00 | | 2000-07-31 | 38,11 | 338.200 | 39,89 | 37,50 | 39,89 | 00:00:00 | | 2000-08-01 | 38,03 | 87.500 | 38,50 | 37,50 | 38,40 | 00:00:00 | | 2000-08-02 | 37,80 | 135.400 | 38,80 | 37,61 | 38,44 | 00:00:00 | | 2000-08-03 | 35,50 | 292.000 | 38,28 | 35,01 | 38,26 | 00:00:00 | | 2000-08-04 | 36,87 | 91.600 | 36,90 | 36,00 | 36,30 | 00:00:00 | | 2000-08-07 | 37,39 | 118.100 | 37,49 | 36,88 | 37,30 | 00:00:00 | | 2000-08-08 | 38,15 | 158.300 | 38,20 | 37,25 | 37,50 | 00:00:00 | | 2000-08-09 | 38,10 | 176.100 | 38,65 | 37,90 | 38,25 | 00:00:00 | | 2000-08-10 | 38,00 | 96.500 | 38,49 | 37,71 | 38,49 | 00:00:00 | | 2000-08-11 | 37,96 | 160.400 | 38,15 | 37,11 | 38,15 | 00:00:00 | | 2000-08-14 | 38,55 | 151.300 | 38,68 | 38,16 | 38,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
