|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-22 | 46,99 | 155.400 | 47,40 | 46,15 | 46,26 | 00:00:00 | | 2012-05-23 | 45,20 | 257.200 | 46,80 | 44,47 | 46,80 | 00:00:00 | | 2012-05-24 | 45,51 | 160.400 | 45,99 | 44,50 | 45,16 | 00:00:00 | | 2012-05-25 | 45,53 | 248.200 | 45,90 | 44,33 | 45,60 | 00:00:00 | | 2012-05-28 | 44,74 | 101.800 | 46,60 | 44,49 | 45,70 | 00:00:00 | | 2012-05-29 | 44,92 | 468.000 | 45,08 | 43,44 | 44,51 | 00:00:00 | | 2012-05-30 | 43,43 | 651.200 | 45,22 | 43,15 | 44,15 | 00:00:00 | | 2012-05-31 | 42,45 | 490.200 | 43,95 | 41,81 | 43,35 | 00:00:00 | | 2012-06-01 | 41,01 | 332.500 | 42,74 | 40,63 | 42,25 | 00:00:00 | | 2012-06-05 | 40,46 | 277.800 | 40,60 | 39,78 | 40,26 | 00:00:00 | | 2012-06-06 | 41,22 | 467.000 | 41,61 | 40,58 | 41,00 | 00:00:00 | | 2012-06-07 | 41,09 | 198.800 | 42,22 | 40,84 | 41,21 | 00:00:00 | | 2012-06-08 | 41,39 | 239.700 | 41,63 | 40,15 | 40,56 | 00:00:00 | | 2012-06-11 | 40,40 | 268.100 | 43,97 | 40,21 | 42,25 | 00:00:00 | | 2012-06-12 | 40,56 | 246.000 | 41,28 | 40,19 | 40,44 | 00:00:00 | | 2012-06-13 | 39,63 | 510.300 | 40,70 | 39,20 | 40,51 | 00:00:00 | | 2012-06-14 | 40,67 | 225.200 | 40,79 | 39,46 | 39,51 | 00:00:00 | | 2012-06-15 | 41,31 | 286.700 | 41,58 | 40,69 | 40,83 | 00:00:00 | | 2012-06-18 | 41,03 | 135.400 | 42,08 | 40,41 | 42,00 | 00:00:00 | | 2012-06-19 | 41,89 | 171.000 | 42,01 | 40,23 | 40,85 | 00:00:00 | | 2012-06-20 | 43,54 | 233.400 | 43,62 | 41,81 | 42,12 | 00:00:00 | | 2012-06-21 | 42,62 | 150.200 | 43,86 | 42,42 | 43,10 | 00:00:00 | | 2012-06-22 | 43,88 | 117.500 | 44,09 | 42,30 | 42,30 | 00:00:00 | | 2012-06-25 | 42,58 | 153.600 | 43,60 | 42,21 | 43,60 | 00:00:00 | | 2012-06-26 | 41,82 | 170.900 | 43,51 | 41,56 | 42,27 | 00:00:00 | | 2012-06-27 | 43,12 | 201.300 | 43,21 | 41,63 | 42,32 | 00:00:00 | | 2012-06-28 | 43,72 | 193.700 | 43,77 | 42,28 | 43,53 | 00:00:00 | | 2012-06-29 | 47,10 | 336.600 | 47,66 | 45,06 | 46,00 | 00:00:00 | | 2012-07-02 | 47,34 | 178.500 | 47,67 | 46,39 | 47,60 | 00:00:00 | | 2012-07-03 | 48,00 | 185.700 | 48,23 | 47,17 | 47,17 | 00:00:00 | | 2012-07-04 | 47,72 | 95.600 | 47,75 | 47,08 | 47,50 | 00:00:00 | | 2012-07-05 | 45,78 | 194.900 | 47,49 | 45,42 | 47,40 | 00:00:00 | | 2012-07-06 | 44,88 | 160.800 | 46,12 | 44,65 | 45,60 | 00:00:00 | | 2012-07-09 | 45,03 | 113.900 | 45,58 | 44,02 | 44,76 | 00:00:00 | | 2012-07-10 | 44,78 | 119.000 | 45,47 | 44,13 | 44,72 | 00:00:00 | | 2012-07-11 | 45,00 | 149.300 | 45,46 | 44,49 | 44,49 | 00:00:00 | | 2012-07-12 | 42,42 | 340.400 | 44,80 | 42,42 | 44,64 | 00:00:00 | | 2012-07-13 | 40,55 | 437.700 | 42,50 | 40,55 | 42,12 | 00:00:00 | | 2012-07-16 | 40,47 | 268.300 | 41,31 | 40,03 | 40,60 | 00:00:00 | | 2012-07-17 | 39,65 | 157.600 | 40,54 | 39,45 | 40,26 | 00:00:00 | | 2012-07-18 | 39,23 | 273.000 | 40,30 | 38,42 | 39,76 | 00:00:00 | | 2012-07-19 | 37,00 | 480.600 | 39,57 | 36,90 | 39,57 | 00:00:00 | | 2012-07-20 | 34,41 | 443.600 | 37,23 | 34,15 | 37,15 | 00:00:00 | | 2012-07-23 | 33,61 | 279.400 | 33,97 | 31,49 | 33,90 | 00:00:00 | | 2012-07-24 | 30,42 | 288.800 | 34,00 | 30,42 | 33,57 | 00:00:00 | | 2012-07-25 | 30,86 | 379.900 | 32,13 | 29,46 | 30,64 | 00:00:00 | | 2012-07-26 | 31,99 | 223.700 | 32,12 | 30,01 | 30,99 | 00:00:00 | | 2012-07-27 | 33,03 | 274.000 | 33,20 | 30,64 | 32,13 | 00:00:00 | | 2012-07-30 | 34,84 | 211.900 | 34,84 | 33,10 | 33,40 | 00:00:00 | | 2012-07-31 | 35,49 | 258.300 | 36,20 | 34,00 | 35,05 | 00:00:00 | | 2012-08-01 | 34,17 | 146.000 | 35,40 | 33,33 | 35,15 | 00:00:00 | | 2012-08-02 | 31,98 | 98.200 | 34,45 | 31,61 | 34,00 | 00:00:00 | | 2012-08-03 | 33,92 | 98.800 | 34,31 | 31,94 | 32,10 | 00:00:00 | | 2012-08-06 | 34,66 | 83.200 | 35,29 | 33,75 | 33,83 | 00:00:00 | | 2012-08-07 | 35,00 | 530.200 | 35,71 | 33,44 | 34,93 | 00:00:00 | | 2012-08-08 | 34,60 | 102.000 | 35,49 | 34,06 | 34,94 | 00:00:00 | | 2012-08-09 | 34,51 | 69.400 | 35,00 | 34,16 | 34,43 | 00:00:00 | | 2012-08-10 | 34,94 | 80.000 | 35,10 | 33,99 | 33,99 | 00:00:00 | | 2012-08-14 | 35,10 | 157.000 | 35,20 | 34,38 | 35,20 | 00:00:00 | | 2012-08-15 | 34,52 | 35.000 | 35,13 | 34,47 | 35,10 | 00:00:00 | | 2012-08-16 | 36,08 | 208.100 | 36,22 | 34,79 | 34,79 | 00:00:00 | | 2012-08-17 | 37,40 | 354.200 | 37,77 | 36,61 | 36,70 | 00:00:00 | | 2012-08-20 | 37,91 | 328.700 | 39,69 | 36,78 | 37,72 | 00:00:00 | | 2012-08-21 | 40,70 | 244.500 | 41,00 | 37,91 | 37,91 | 00:00:00 | | 2012-08-22 | 38,03 | 176.800 | 41,18 | 37,63 | 41,00 | 00:00:00 | | 2012-08-23 | 37,77 | 109.500 | 38,88 | 37,20 | 38,29 | 00:00:00 | | 2012-08-24 | 38,09 | 65.600 | 38,29 | 37,01 | 38,29 | 00:00:00 | | 2012-08-27 | 38,32 | 43.000 | 38,92 | 38,08 | 38,36 | 00:00:00 | | 2012-08-28 | 38,50 | 46.300 | 38,76 | 37,85 | 38,40 | 00:00:00 | | 2012-08-29 | 37,80 | 57.100 | 38,90 | 37,60 | 38,47 | 00:00:00 | | 2012-08-30 | 36,65 | 80.800 | 38,44 | 36,61 | 37,54 | 00:00:00 | | 2012-08-31 | 37,18 | 92.400 | 37,50 | 36,30 | 36,48 | 00:00:00 | | 2012-09-03 | 36,69 | 72.700 | 37,90 | 36,42 | 37,25 | 00:00:00 | | 2012-09-04 | 36,83 | 183.200 | 37,14 | 36,60 | 36,76 | 00:00:00 | | 2012-09-05 | 37,69 | 90.100 | 38,30 | 36,61 | 36,83 | 00:00:00 | | 2012-09-06 | 39,74 | 130.800 | 39,74 | 37,99 | 37,99 | 00:00:00 | | 2012-09-07 | 40,10 | 181.400 | 41,10 | 39,80 | 40,00 | 00:00:00 | | 2012-09-10 | 42,48 | 176.100 | 42,98 | 40,20 | 40,55 | 00:00:00 | | 2012-09-11 | 42,20 | 187.600 | 42,30 | 40,60 | 41,30 | 00:00:00 | | 2012-09-12 | 42,60 | 158.100 | 43,00 | 41,65 | 42,58 | 00:00:00 | | 2012-09-13 | 41,46 | 153.900 | 42,58 | 40,65 | 42,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
