|
 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 | | 2005-10-31 | 91,25 | 152.100 | 91,35 | 89,80 | 90,00 | 00:00:00 | | 2005-11-01 | 93,25 | 149.300 | 93,60 | 90,55 | 91,80 | 00:00:00 | | 2005-11-02 | 92,30 | 183.800 | 93,80 | 91,10 | 93,80 | 00:00:00 | | 2005-11-03 | 93,45 | 105.400 | 93,60 | 92,10 | 93,20 | 00:00:00 | | 2005-11-04 | 91,60 | 240.400 | 93,55 | 91,55 | 93,55 | 00:00:00 | | 2005-11-07 | 90,50 | 290.800 | 91,90 | 90,50 | 91,00 | 00:00:00 | | 2005-11-08 | 91,00 | 195.400 | 92,40 | 90,70 | 90,80 | 00:00:00 | | 2005-11-09 | 91,40 | 173.100 | 91,75 | 90,80 | 91,75 | 00:00:00 | | 2005-11-10 | 92,40 | 226.100 | 92,70 | 91,50 | 91,50 | 00:00:00 | | 2005-11-11 | 94,25 | 160.100 | 94,80 | 93,50 | 93,50 | 00:00:00 | | 2005-11-14 | 94,05 | 91.900 | 94,55 | 93,35 | 93,55 | 00:00:00 | | 2005-11-15 | 98,20 | 341.300 | 98,75 | 94,55 | 94,85 | 00:00:00 | | 2005-11-16 | 95,40 | 178.300 | 98,40 | 95,05 | 98,30 | 00:00:00 | | 2005-11-17 | 95,45 | 154.000 | 97,00 | 95,10 | 96,10 | 00:00:00 | | 2005-11-18 | 96,85 | 153.600 | 97,15 | 95,50 | 96,00 | 00:00:00 | | 2005-11-21 | 96,95 | 35.000 | 97,95 | 96,25 | 97,00 | 00:00:00 | | 2005-11-22 | 95,80 | 74.300 | 96,90 | 95,75 | 96,40 | 00:00:00 | | 2005-11-23 | 97,95 | 166.900 | 97,95 | 95,25 | 95,70 | 00:00:00 | | 2005-11-24 | 97,25 | 120.500 | 99,40 | 96,85 | 97,70 | 00:00:00 | | 2005-11-25 | 97,75 | 61.700 | 98,00 | 97,00 | 97,80 | 00:00:00 | | 2005-11-28 | 98,50 | 121.600 | 99,20 | 97,55 | 97,55 | 00:00:00 | | 2005-11-29 | 96,00 | 226.500 | 99,20 | 96,00 | 98,50 | 00:00:00 | | 2005-11-30 | 93,95 | 647.500 | 94,65 | 92,50 | 94,55 | 00:00:00 | | 2005-12-01 | 96,50 | 217.100 | 96,55 | 93,95 | 94,00 | 00:00:00 | | 2005-12-02 | 95,95 | 127.900 | 97,40 | 95,10 | 96,20 | 00:00:00 | | 2005-12-05 | 94,95 | 120.400 | 96,95 | 94,70 | 96,40 | 00:00:00 | | 2005-12-06 | 96,00 | 113.300 | 96,20 | 94,00 | 94,00 | 00:00:00 | | 2005-12-07 | 94,50 | 185.500 | 96,75 | 94,50 | 96,05 | 00:00:00 | | 2005-12-08 | 93,50 | 193.200 | 95,65 | 93,10 | 94,25 | 00:00:00 | | 2005-12-09 | 93,70 | 152.500 | 94,50 | 93,20 | 93,20 | 00:00:00 | | 2005-12-12 | 94,70 | 78.800 | 94,85 | 93,45 | 93,45 | 00:00:00 | | 2005-12-13 | 94,80 | 183.900 | 95,50 | 93,80 | 94,90 | 00:00:00 | | 2005-12-14 | 93,10 | 115.300 | 95,40 | 93,10 | 95,40 | 00:00:00 | | 2005-12-15 | 92,75 | 163.200 | 93,55 | 91,85 | 93,25 | 00:00:00 | | 2005-12-16 | 93,20 | 203.700 | 93,50 | 91,90 | 92,90 | 00:00:00 | | 2005-12-19 | 91,50 | 212.200 | 93,65 | 91,30 | 93,65 | 00:00:00 | | 2005-12-20 | 92,00 | 141.700 | 92,15 | 91,40 | 91,65 | 00:00:00 | | 2005-12-21 | 93,15 | 99.400 | 93,25 | 91,40 | 91,40 | 00:00:00 | | 2005-12-22 | 92,95 | 253.800 | 93,80 | 92,65 | 93,25 | 00:00:00 | | 2005-12-23 | 93,90 | 66.900 | 94,50 | 93,15 | 93,15 | 00:00:00 | | 2005-12-26 | 93,90 | 0 | 93,90 | 93,90 | 93,90 | 00:00:00 | | 2005-12-27 | 95,00 | 55.800 | 95,05 | 93,05 | 93,05 | 00:00:00 | | 2005-12-28 | 94,00 | 68.900 | 94,85 | 93,60 | 94,15 | 00:00:00 | | 2005-12-29 | 94,30 | 64.400 | 94,75 | 93,75 | 94,25 | 00:00:00 | | 2005-12-30 | 94,45 | 95.000 | 94,45 | 93,20 | 94,30 | 00:00:00 | | 2006-01-02 | 95,00 | 33.600 | 95,65 | 93,85 | 95,35 | 00:00:00 | | 2006-01-03 | 95,90 | 237.200 | 96,15 | 95,15 | 95,70 | 00:00:00 | | 2006-01-04 | 96,00 | 90.000 | 96,35 | 95,25 | 96,35 | 00:00:00 | | 2006-01-05 | 95,70 | 113.200 | 96,30 | 95,15 | 96,20 | 00:00:00 | | 2006-01-06 | 95,70 | 0 | 95,70 | 95,70 | 95,70 | 00:00:00 | | 2006-01-09 | 96,00 | 887.800 | 96,25 | 95,55 | 95,55 | 00:00:00 | | 2006-01-10 | 95,80 | 1.404.300 | 96,05 | 95,35 | 95,85 | 00:00:00 | | 2006-01-11 | 96,40 | 1.521.600 | 96,70 | 95,90 | 95,90 | 00:00:00 | | 2006-01-12 | 96,45 | 278.000 | 96,75 | 96,00 | 96,20 | 00:00:00 | | 2006-01-13 | 96,40 | 82.800 | 97,00 | 96,05 | 96,90 | 00:00:00 | | 2006-01-16 | 96,30 | 102.300 | 96,30 | 95,00 | 95,95 | 00:00:00 | | 2006-01-17 | 94,65 | 526.600 | 95,90 | 94,65 | 95,30 | 00:00:00 | | 2006-01-18 | 95,25 | 1.500.500 | 95,50 | 93,40 | 94,50 | 00:00:00 | | 2006-01-19 | 96,80 | 213.500 | 97,25 | 95,05 | 95,10 | 00:00:00 | | 2006-01-20 | 97,30 | 237.600 | 97,60 | 96,50 | 96,65 | 00:00:00 | | 2006-01-23 | 95,10 | 827.000 | 96,10 | 94,70 | 96,10 | 00:00:00 | | 2006-01-24 | 95,15 | 113.500 | 95,55 | 94,75 | 94,75 | 00:00:00 | | 2006-01-25 | 99,80 | 524.300 | 100,80 | 94,75 | 95,20 | 00:00:00 | | 2006-01-26 | 102,65 | 540.600 | 104,45 | 99,05 | 99,25 | 00:00:00 | | 2006-01-27 | 104,00 | 306.800 | 104,40 | 102,40 | 103,60 | 00:00:00 | | 2006-01-30 | 103,00 | 150.700 | 104,35 | 102,75 | 103,00 | 00:00:00 | | 2006-01-31 | 102,80 | 297.700 | 104,40 | 102,35 | 102,45 | 00:00:00 | | 2006-02-01 | 108,10 | 319.300 | 108,25 | 101,80 | 101,95 | 00:00:00 | | 2006-02-02 | 106,50 | 241.100 | 107,85 | 106,05 | 107,80 | 00:00:00 | | 2006-02-03 | 108,50 | 270.800 | 109,20 | 107,00 | 107,50 | 00:00:00 | | 2006-02-06 | 107,70 | 239.700 | 108,85 | 105,60 | 108,50 | 00:00:00 | | 2006-02-07 | 106,05 | 376.300 | 108,85 | 104,50 | 107,70 | 00:00:00 | | 2006-02-08 | 107,75 | 180.800 | 107,75 | 104,55 | 105,85 | 00:00:00 | | 2006-02-09 | 113,90 | 393.700 | 115,85 | 107,80 | 107,95 | 00:00:00 | | 2006-02-10 | 111,95 | 213.000 | 114,30 | 111,00 | 114,30 | 00:00:00 | | 2006-02-13 | 117,00 | 269.600 | 117,00 | 111,45 | 111,50 | 00:00:00 | | 2006-02-14 | 114,15 | 276.300 | 120,00 | 114,00 | 116,80 | 00:00:00 | | 2006-02-15 | 114,45 | 162.000 | 115,00 | 113,10 | 114,15 | 00:00:00 | | 2006-02-16 | 113,40 | 213.500 | 115,00 | 112,25 | 115,00 | 00:00:00 | | 2006-02-17 | 113,75 | 112.000 | 114,45 | 112,60 | 114,00 | 00:00:00 | | 2006-02-20 | 113,90 | 77.700 | 114,45 | 112,50 | 114,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
