|
 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 | | 2000-08-14 | 38,55 | 151.300 | 38,68 | 38,16 | 38,68 | 00:00:00 | | 2000-08-15 | 38,41 | 50.200 | 38,75 | 38,30 | 38,70 | 00:00:00 | | 2000-08-16 | 38,30 | 116.800 | 39,30 | 38,30 | 38,70 | 00:00:00 | | 2000-08-17 | 39,15 | 81.000 | 39,15 | 38,35 | 38,50 | 00:00:00 | | 2000-08-18 | 39,52 | 135.100 | 39,75 | 39,20 | 39,26 | 00:00:00 | | 2000-08-21 | 39,99 | 181.100 | 40,19 | 39,52 | 39,88 | 00:00:00 | | 2000-08-22 | 40,00 | 222.700 | 40,40 | 40,00 | 40,00 | 00:00:00 | | 2000-08-23 | 38,38 | 191.100 | 39,85 | 37,90 | 39,85 | 00:00:00 | | 2000-08-24 | 38,35 | 59.500 | 38,70 | 38,00 | 38,70 | 00:00:00 | | 2000-08-25 | 38,10 | 103.700 | 38,69 | 37,85 | 38,69 | 00:00:00 | | 2000-08-28 | 38,20 | 82.100 | 38,50 | 37,89 | 38,50 | 00:00:00 | | 2000-08-29 | 37,48 | 105.700 | 38,35 | 37,40 | 38,35 | 00:00:00 | | 2000-08-30 | 36,40 | 299.500 | 37,78 | 36,40 | 37,78 | 00:00:00 | | 2000-08-31 | 37,50 | 385.600 | 37,73 | 35,25 | 36,75 | 00:00:00 | | 2000-09-01 | 39,81 | 415.100 | 40,10 | 37,50 | 37,98 | 00:00:00 | | 2000-09-04 | 40,70 | 147.800 | 40,80 | 40,05 | 40,21 | 00:00:00 | | 2000-09-05 | 40,90 | 276.900 | 40,90 | 39,43 | 40,40 | 00:00:00 | | 2000-09-06 | 40,50 | 151.600 | 40,90 | 40,00 | 40,51 | 00:00:00 | | 2000-09-07 | 40,35 | 120.800 | 40,50 | 40,08 | 40,50 | 00:00:00 | | 2000-09-08 | 40,30 | 155.400 | 40,43 | 39,80 | 40,35 | 00:00:00 | | 2000-09-11 | 40,45 | 76.900 | 40,60 | 40,11 | 40,60 | 00:00:00 | | 2000-09-12 | 42,40 | 467.800 | 42,98 | 41,15 | 41,40 | 00:00:00 | | 2000-09-13 | 41,60 | 270.400 | 42,60 | 41,31 | 42,30 | 00:00:00 | | 2000-09-14 | 41,75 | 120.900 | 42,47 | 41,41 | 41,96 | 00:00:00 | | 2000-09-15 | 41,70 | 155.000 | 42,15 | 41,55 | 42,15 | 00:00:00 | | 2000-09-18 | 40,00 | 147.300 | 41,98 | 39,70 | 41,98 | 00:00:00 | | 2000-09-19 | 38,10 | 515.100 | 40,00 | 37,92 | 39,72 | 00:00:00 | | 2000-09-20 | 38,90 | 350.600 | 39,47 | 38,30 | 39,00 | 00:00:00 | | 2000-09-21 | 38,10 | 134.900 | 39,30 | 37,80 | 38,90 | 00:00:00 | | 2000-09-22 | 39,00 | 37.200 | 39,15 | 37,91 | 38,90 | 00:00:00 | | 2000-09-25 | 38,88 | 77.300 | 39,60 | 38,50 | 39,60 | 00:00:00 | | 2000-09-26 | 38,70 | 145.100 | 38,98 | 38,41 | 38,97 | 00:00:00 | | 2000-09-27 | 39,39 | 84.800 | 39,39 | 38,35 | 38,51 | 00:00:00 | | 2000-09-28 | 38,00 | 163.300 | 39,69 | 38,00 | 39,69 | 00:00:00 | | 2000-09-29 | 37,46 | 215.700 | 38,88 | 37,46 | 38,88 | 00:00:00 | | 2000-10-02 | 37,45 | 105.300 | 38,00 | 37,26 | 38,00 | 00:00:00 | | 2000-10-03 | 38,00 | 158.000 | 38,00 | 37,45 | 37,46 | 00:00:00 | | 2000-10-04 | 38,65 | 195.500 | 38,80 | 38,00 | 38,47 | 00:00:00 | | 2000-10-05 | 39,70 | 170.700 | 39,70 | 38,85 | 38,85 | 00:00:00 | | 2000-10-06 | 39,60 | 144.800 | 40,00 | 39,15 | 39,35 | 00:00:00 | | 2000-10-09 | 38,55 | 120.000 | 39,87 | 38,51 | 39,50 | 00:00:00 | | 2000-10-10 | 38,90 | 144.300 | 39,15 | 38,75 | 39,05 | 00:00:00 | | 2000-10-11 | 38,15 | 167.600 | 39,00 | 38,00 | 39,00 | 00:00:00 | | 2000-10-12 | 38,15 | 0 | 38,15 | 38,15 | 38,15 | 00:00:00 | | 2000-10-13 | 37,61 | 161.000 | 38,99 | 36,89 | 37,80 | 00:00:00 | | 2000-10-16 | 37,02 | 130.600 | 39,00 | 37,01 | 38,50 | 00:00:00 | | 2000-10-17 | 36,54 | 219.100 | 37,45 | 36,50 | 37,40 | 00:00:00 | | 2000-10-18 | 36,45 | 85.200 | 37,00 | 36,15 | 36,65 | 00:00:00 | | 2000-10-19 | 37,00 | 239.900 | 37,00 | 36,51 | 36,99 | 00:00:00 | | 2000-10-20 | 37,00 | 200.700 | 37,68 | 36,50 | 37,51 | 00:00:00 | | 2000-10-23 | 36,27 | 94.400 | 37,40 | 36,00 | 37,40 | 00:00:00 | | 2000-10-24 | 37,99 | 169.600 | 38,00 | 36,10 | 36,50 | 00:00:00 | | 2000-10-25 | 37,79 | 47.400 | 37,99 | 37,15 | 37,74 | 00:00:00 | | 2000-10-26 | 37,25 | 120.900 | 37,99 | 37,04 | 37,40 | 00:00:00 | | 2000-10-27 | 37,30 | 83.800 | 38,16 | 37,05 | 37,49 | 00:00:00 | | 2000-10-30 | 37,20 | 44.700 | 37,83 | 37,00 | 37,08 | 00:00:00 | | 2000-10-31 | 37,20 | 0 | 37,20 | 37,20 | 37,20 | 00:00:00 | | 2000-11-01 | 37,20 | 0 | 37,20 | 37,20 | 37,20 | 00:00:00 | | 2000-11-02 | 37,40 | 81.700 | 37,85 | 36,75 | 36,75 | 00:00:00 | | 2000-11-03 | 37,50 | 130.600 | 37,80 | 37,20 | 37,30 | 00:00:00 | | 2000-11-06 | 37,50 | 64.000 | 38,25 | 37,50 | 37,50 | 00:00:00 | | 2000-11-07 | 37,60 | 50.700 | 38,00 | 37,30 | 37,73 | 00:00:00 | | 2000-11-08 | 38,09 | 49.100 | 38,15 | 37,51 | 37,70 | 00:00:00 | | 2000-11-09 | 37,81 | 95.500 | 37,95 | 37,50 | 37,80 | 00:00:00 | | 2000-11-10 | 36,50 | 92.300 | 37,80 | 36,50 | 37,80 | 00:00:00 | | 2000-11-13 | 36,90 | 63.700 | 37,25 | 36,25 | 36,25 | 00:00:00 | | 2000-11-14 | 36,48 | 292.100 | 37,00 | 36,30 | 36,70 | 00:00:00 | | 2000-11-15 | 36,28 | 207.900 | 37,00 | 35,75 | 37,00 | 00:00:00 | | 2000-11-16 | 37,00 | 291.600 | 37,20 | 35,90 | 36,20 | 00:00:00 | | 2000-11-17 | 36,20 | 209.800 | 36,98 | 35,90 | 36,98 | 00:00:00 | | 2000-11-20 | 35,20 | 119.800 | 36,70 | 35,01 | 36,70 | 00:00:00 | | 2000-11-21 | 35,40 | 150.200 | 35,40 | 34,00 | 35,00 | 00:00:00 | | 2000-11-22 | 35,40 | 224.800 | 35,40 | 34,60 | 35,00 | 00:00:00 | | 2000-11-23 | 34,60 | 76.400 | 35,39 | 34,40 | 35,01 | 00:00:00 | | 2000-11-24 | 34,75 | 120.500 | 35,14 | 34,36 | 34,36 | 00:00:00 | | 2000-11-27 | 34,80 | 63.800 | 35,40 | 34,60 | 35,17 | 00:00:00 | | 2000-11-28 | 34,40 | 83.400 | 35,00 | 34,10 | 34,60 | 00:00:00 | | 2000-11-29 | 35,30 | 114.400 | 35,77 | 34,01 | 34,50 | 00:00:00 | | 2000-11-30 | 35,10 | 113.100 | 35,75 | 35,00 | 35,70 | 00:00:00 | | 2000-12-01 | 36,50 | 127.800 | 36,75 | 35,00 | 35,00 | 00:00:00 | | 2000-12-04 | 36,55 | 194.700 | 37,27 | 36,15 | 36,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
