|
 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 | | 2000-12-04 | 36,55 | 194.700 | 37,27 | 36,15 | 36,95 | 00:00:00 | | 2000-12-05 | 38,00 | 190.500 | 38,20 | 36,75 | 36,75 | 00:00:00 | | 2000-12-06 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2000-12-07 | 38,50 | 105.200 | 38,76 | 37,20 | 37,70 | 00:00:00 | | 2000-12-08 | 38,50 | 0 | 38,50 | 38,50 | 38,50 | 00:00:00 | | 2000-12-11 | 38,40 | 59.700 | 38,75 | 37,90 | 38,10 | 00:00:00 | | 2000-12-12 | 38,00 | 104.400 | 38,50 | 37,90 | 38,50 | 00:00:00 | | 2000-12-13 | 38,00 | 108.900 | 38,44 | 37,70 | 38,00 | 00:00:00 | | 2000-12-14 | 38,10 | 166.500 | 38,34 | 37,85 | 38,00 | 00:00:00 | | 2000-12-15 | 38,69 | 423.200 | 38,69 | 37,95 | 38,05 | 00:00:00 | | 2000-12-18 | 38,61 | 242.700 | 39,25 | 38,26 | 38,75 | 00:00:00 | | 2000-12-19 | 39,40 | 259.700 | 39,55 | 38,47 | 38,47 | 00:00:00 | | 2000-12-20 | 38,50 | 198.800 | 39,61 | 38,50 | 39,25 | 00:00:00 | | 2000-12-21 | 39,10 | 131.700 | 39,10 | 38,00 | 38,30 | 00:00:00 | | 2000-12-22 | 38,60 | 269.200 | 39,08 | 38,25 | 38,75 | 00:00:00 | | 2000-12-25 | 38,60 | 0 | 38,60 | 38,60 | 38,60 | 00:00:00 | | 2000-12-26 | 38,60 | 0 | 38,60 | 38,60 | 38,60 | 00:00:00 | | 2000-12-27 | 38,90 | 139.100 | 38,95 | 38,05 | 38,05 | 00:00:00 | | 2000-12-28 | 39,05 | 109.900 | 39,20 | 38,50 | 38,72 | 00:00:00 | | 2000-12-29 | 39,00 | 183.100 | 39,50 | 38,85 | 39,25 | 00:00:00 | | 2001-01-01 | 39,00 | 0 | 39,00 | 39,00 | 39,00 | 00:00:00 | | 2001-01-02 | 39,75 | 131.300 | 39,75 | 39,00 | 39,10 | 00:00:00 | | 2001-01-03 | 40,01 | 153.300 | 40,01 | 38,77 | 39,01 | 00:00:00 | | 2001-01-04 | 39,40 | 134.300 | 40,25 | 38,50 | 40,25 | 00:00:00 | | 2001-01-05 | 39,80 | 148.500 | 39,89 | 39,20 | 39,40 | 00:00:00 | | 2001-01-08 | 41,05 | 146.000 | 41,10 | 39,50 | 39,90 | 00:00:00 | | 2001-01-09 | 40,15 | 148.300 | 41,75 | 39,71 | 41,10 | 00:00:00 | | 2001-01-10 | 40,40 | 110.600 | 40,44 | 39,90 | 40,25 | 00:00:00 | | 2001-01-11 | 40,65 | 1.063.200 | 40,80 | 40,29 | 40,47 | 00:00:00 | | 2001-01-12 | 41,00 | 191.400 | 41,20 | 40,10 | 40,36 | 00:00:00 | | 2001-01-15 | 40,19 | 62.800 | 40,81 | 39,21 | 40,81 | 00:00:00 | | 2001-01-16 | 39,50 | 68.400 | 40,59 | 39,30 | 40,59 | 00:00:00 | | 2001-01-17 | 38,90 | 143.100 | 39,50 | 37,10 | 37,10 | 00:00:00 | | 2001-01-18 | 39,35 | 137.000 | 39,59 | 38,31 | 39,00 | 00:00:00 | | 2001-01-19 | 39,89 | 158.400 | 40,20 | 39,01 | 39,01 | 00:00:00 | | 2001-01-22 | 39,40 | 23.300 | 40,33 | 39,05 | 39,69 | 00:00:00 | | 2001-01-23 | 39,75 | 75.000 | 39,85 | 39,00 | 39,55 | 00:00:00 | | 2001-01-24 | 39,75 | 0 | 39,75 | 39,75 | 39,75 | 00:00:00 | | 2001-01-25 | 39,63 | 74.200 | 39,80 | 39,20 | 39,21 | 00:00:00 | | 2001-01-26 | 39,63 | 0 | 39,63 | 39,63 | 39,63 | 00:00:00 | | 2001-01-29 | 39,40 | 97.600 | 40,00 | 38,80 | 39,70 | 00:00:00 | | 2001-01-30 | 39,30 | 51.400 | 39,69 | 38,83 | 39,50 | 00:00:00 | | 2001-01-31 | 39,00 | 152.500 | 39,59 | 38,50 | 39,33 | 00:00:00 | | 2001-02-01 | 39,40 | 118.600 | 39,40 | 38,52 | 39,00 | 00:00:00 | | 2001-02-02 | 38,80 | 159.300 | 39,50 | 38,80 | 39,20 | 00:00:00 | | 2001-02-05 | 39,00 | 60.100 | 39,39 | 38,80 | 38,80 | 00:00:00 | | 2001-02-06 | 39,40 | 47.700 | 39,48 | 39,00 | 39,01 | 00:00:00 | | 2001-02-07 | 39,35 | 56.400 | 39,85 | 39,00 | 39,06 | 00:00:00 | | 2001-02-08 | 38,91 | 168.500 | 39,50 | 38,90 | 39,02 | 00:00:00 | | 2001-02-09 | 38,40 | 154.600 | 38,95 | 38,40 | 38,95 | 00:00:00 | | 2001-02-12 | 38,80 | 61.300 | 38,87 | 38,40 | 38,40 | 00:00:00 | | 2001-02-13 | 38,59 | 85.000 | 39,15 | 38,40 | 39,15 | 00:00:00 | | 2001-02-14 | 38,50 | 72.600 | 38,78 | 38,23 | 38,51 | 00:00:00 | | 2001-02-15 | 38,48 | 158.100 | 38,70 | 38,30 | 38,70 | 00:00:00 | | 2001-02-16 | 37,92 | 82.200 | 38,60 | 37,19 | 38,60 | 00:00:00 | | 2001-02-19 | 38,00 | 79.000 | 38,40 | 37,78 | 38,40 | 00:00:00 | | 2001-02-20 | 37,59 | 85.400 | 38,40 | 37,50 | 38,00 | 00:00:00 | | 2001-02-21 | 37,67 | 39.300 | 38,00 | 37,40 | 37,50 | 00:00:00 | | 2001-02-22 | 37,60 | 155.800 | 38,20 | 37,30 | 38,20 | 00:00:00 | | 2001-02-23 | 36,50 | 196.400 | 37,77 | 36,03 | 37,60 | 00:00:00 | | 2001-02-26 | 36,45 | 215.300 | 36,98 | 36,10 | 36,98 | 00:00:00 | | 2001-02-27 | 37,43 | 105.500 | 37,50 | 36,40 | 37,00 | 00:00:00 | | 2001-02-28 | 37,95 | 188.500 | 38,33 | 37,43 | 37,45 | 00:00:00 | | 2001-03-01 | 37,50 | 61.200 | 37,85 | 37,21 | 37,85 | 00:00:00 | | 2001-03-02 | 37,70 | 92.200 | 38,15 | 37,50 | 37,85 | 00:00:00 | | 2001-03-05 | 38,00 | 215.200 | 38,34 | 37,81 | 38,20 | 00:00:00 | | 2001-03-06 | 37,85 | 102.900 | 38,30 | 37,35 | 38,30 | 00:00:00 | | 2001-03-07 | 38,50 | 96.400 | 38,50 | 37,73 | 37,85 | 00:00:00 | | 2001-03-08 | 38,81 | 144.100 | 38,95 | 38,26 | 38,50 | 00:00:00 | | 2001-03-09 | 39,40 | 50.500 | 39,49 | 38,50 | 38,90 | 00:00:00 | | 2001-03-12 | 39,00 | 53.700 | 39,46 | 38,66 | 39,46 | 00:00:00 | | 2001-03-13 | 38,65 | 67.000 | 39,10 | 38,25 | 39,10 | 00:00:00 | | 2001-03-14 | 38,65 | 0 | 38,65 | 38,65 | 38,65 | 00:00:00 | | 2001-03-15 | 38,00 | 151.600 | 38,80 | 37,52 | 37,80 | 00:00:00 | | 2001-03-16 | 37,60 | 79.900 | 38,95 | 37,50 | 37,80 | 00:00:00 | | 2001-03-19 | 38,26 | 60.300 | 38,50 | 37,70 | 37,70 | 00:00:00 | | 2001-03-20 | 38,64 | 103.700 | 39,10 | 38,60 | 38,70 | 00:00:00 | | 2001-03-21 | 37,59 | 138.800 | 38,45 | 37,55 | 38,00 | 00:00:00 | | 2001-03-22 | 36,85 | 131.000 | 38,40 | 36,70 | 37,41 | 00:00:00 | | 2001-03-23 | 37,36 | 55.300 | 37,96 | 36,60 | 36,60 | 00:00:00 | | 2001-03-26 | 38,91 | 129.500 | 38,91 | 37,01 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
