|
 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 | | 2015-10-28 | 75,47 | 204.000 | 75,73 | 73,92 | 74,70 | 00:00:00 | | 2015-11-09 | 75,51 | 140.000 | 76,88 | 75,51 | 76,60 | 00:00:00 | | 2015-11-12 | 75,98 | 128.500 | 76,80 | 75,43 | 76,61 | 00:00:00 | | 2015-11-13 | 75,79 | 263.900 | 76,46 | 75,43 | 75,75 | 00:00:00 | | 2015-11-24 | 77,06 | 334.900 | 77,46 | 75,82 | 77,35 | 00:00:00 | | 2015-11-25 | 77,54 | 142.900 | 77,60 | 76,49 | 77,00 | 00:00:00 | | 2015-12-01 | 79,20 | 203.000 | 79,44 | 78,70 | 79,01 | 00:00:00 | | 2015-12-02 | 79,06 | 155.200 | 79,64 | 78,92 | 79,50 | 00:00:00 | | 2015-12-03 | 79,06 | 264.600 | 80,00 | 78,33 | 79,04 | 00:00:00 | | 2015-12-04 | 79,69 | 318.100 | 79,85 | 78,51 | 78,51 | 00:00:00 | | 2015-12-07 | 79,17 | 196.900 | 80,00 | 79,00 | 80,00 | 00:00:00 | | 2015-12-14 | 74,91 | 257.400 | 76,73 | 74,78 | 75,84 | 00:00:00 | | 2015-12-21 | 74,99 | 385.800 | 76,96 | 74,81 | 76,40 | 00:00:00 | | 2015-12-22 | 75,49 | 202.200 | 75,89 | 74,84 | 75,66 | 00:00:00 | | 2015-12-23 | 78,58 | 260.100 | 78,78 | 76,08 | 76,08 | 00:00:00 | | 2015-12-24 | 78,40 | 117.100 | 79,42 | 78,35 | 78,45 | 00:00:00 | | 2015-12-25 | 78,40 | 0 | 78,40 | 78,40 | 78,40 | 00:00:00 | | 2015-12-28 | 78,90 | 224.400 | 79,75 | 78,36 | 78,55 | 00:00:00 | | 2015-12-29 | 79,52 | 203.500 | 79,85 | 78,88 | 79,25 | 00:00:00 | | 2015-12-30 | 80,19 | 116.600 | 80,45 | 79,15 | 79,37 | 00:00:00 | | 2015-12-31 | 79,08 | 110.400 | 79,86 | 78,73 | 78,78 | 00:00:00 | | 2016-01-01 | 79,08 | 0 | 79,08 | 79,08 | 79,08 | 00:00:00 | | 2016-01-05 | 78,54 | 200.500 | 79,43 | 77,64 | 78,87 | 00:00:00 | | 2016-01-06 | 78,33 | 153.600 | 78,81 | 77,36 | 78,68 | 00:00:00 | | 2016-01-07 | 75,45 | 291.000 | 76,57 | 74,78 | 76,46 | 00:00:00 | | 2016-01-08 | 75,40 | 302.400 | 76,98 | 75,01 | 75,46 | 00:00:00 | | 2016-01-14 | 74,79 | 219.200 | 75,13 | 74,00 | 75,00 | 00:00:00 | | 2016-01-15 | 72,61 | 303.800 | 75,28 | 72,13 | 74,80 | 00:00:00 | | 2016-01-25 | 68,66 | 287.000 | 71,00 | 68,54 | 70,85 | 00:00:00 | | 2016-01-27 | 70,82 | 516.700 | 71,41 | 69,66 | 70,13 | 00:00:00 | | 2016-01-28 | 70,68 | 233.300 | 72,08 | 69,80 | 70,78 | 00:00:00 | | 2016-02-02 | 70,27 | 325.300 | 71,29 | 69,21 | 70,93 | 00:00:00 | | 2016-02-03 | 69,32 | 247.100 | 70,50 | 68,19 | 70,24 | 00:00:00 | | 2016-02-15 | 66,07 | 587.600 | 66,17 | 65,00 | 65,01 | 00:00:00 | | 2016-02-18 | 68,27 | 181.900 | 69,22 | 67,57 | 67,74 | 00:00:00 | | 2016-02-19 | 67,80 | 233.300 | 68,23 | 66,58 | 67,57 | 00:00:00 | | 2016-03-03 | 71,68 | 280.600 | 72,08 | 70,30 | 70,68 | 00:00:00 | | 2016-03-04 | 70,51 | 247.600 | 72,02 | 70,16 | 71,68 | 00:00:00 | | 2016-03-07 | 70,50 | 216.800 | 70,68 | 69,82 | 70,38 | 00:00:00 | | 2016-03-15 | 68,51 | 204.700 | 69,79 | 68,40 | 69,54 | 00:00:00 | | 2016-03-16 | 67,76 | 403.400 | 68,98 | 67,50 | 68,84 | 00:00:00 | | 2016-03-17 | 68,00 | 361.800 | 68,42 | 65,96 | 68,32 | 00:00:00 | | 2016-03-18 | 68,93 | 335.300 | 69,00 | 67,54 | 68,44 | 00:00:00 | | 2016-03-22 | 68,40 | 564.700 | 69,22 | 67,66 | 68,50 | 00:00:00 | | 2016-03-23 | 68,26 | 226.200 | 68,82 | 68,16 | 68,34 | 00:00:00 | | 2016-03-31 | 67,98 | 183.100 | 68,90 | 67,74 | 68,41 | 00:00:00 | | 2016-04-01 | 66,68 | 181.600 | 66,94 | 66,19 | 66,91 | 00:00:00 | | 2016-04-04 | 67,02 | 319.700 | 67,91 | 66,39 | 66,82 | 00:00:00 | | 2016-04-07 | 66,77 | 417.800 | 67,56 | 66,00 | 66,51 | 00:00:00 | | 2016-04-08 | 68,25 | 220.200 | 68,43 | 66,88 | 66,90 | 00:00:00 | | 2016-04-12 | 68,78 | 178.100 | 69,34 | 68,12 | 69,09 | 00:00:00 | | 2016-04-13 | 68,71 | 172.200 | 69,50 | 68,51 | 69,49 | 00:00:00 | | 2016-04-19 | 67,37 | 130.400 | 68,46 | 67,28 | 68,28 | 00:00:00 | | 2016-04-20 | 67,70 | 362.700 | 68,01 | 67,10 | 67,27 | 00:00:00 | | 2016-04-21 | 68,17 | 166.200 | 68,42 | 67,54 | 67,72 | 00:00:00 | | 2016-04-22 | 67,89 | 893.200 | 68,18 | 67,33 | 68,18 | 00:00:00 | | 2016-04-25 | 67,84 | 187.200 | 68,42 | 67,64 | 68,07 | 00:00:00 | | 2016-04-28 | 70,19 | 156.500 | 70,22 | 68,50 | 69,36 | 00:00:00 | | 2016-04-29 | 69,94 | 242.200 | 70,21 | 69,25 | 69,40 | 00:00:00 | | 2016-05-09 | 69,99 | 165.100 | 70,97 | 69,64 | 70,20 | 00:00:00 | | 2016-05-12 | 69,90 | 166.000 | 71,17 | 69,51 | 69,51 | 00:00:00 | | 2016-05-13 | 69,58 | 188.500 | 69,98 | 68,78 | 69,45 | 00:00:00 | | 2016-05-23 | 66,38 | 160.800 | 66,41 | 65,61 | 66,05 | 00:00:00 | | 2016-05-26 | 67,45 | 156.400 | 67,71 | 66,80 | 67,22 | 00:00:00 | | 2016-05-27 | 67,77 | 134.800 | 67,77 | 67,25 | 67,25 | 00:00:00 | | 2016-06-02 | 68,26 | 163.000 | 68,53 | 67,73 | 67,89 | 00:00:00 | | 2016-06-03 | 68,12 | 165.400 | 68,94 | 67,88 | 68,19 | 00:00:00 | | 2016-06-16 | 63,49 | 135.600 | 64,07 | 63,20 | 63,81 | 00:00:00 | | 2016-06-17 | 64,80 | 194.000 | 64,85 | 63,70 | 63,70 | 00:00:00 | | 2016-06-27 | 63,04 | 274.400 | 66,05 | 63,00 | 65,75 | 00:00:00 | | 2016-07-04 | 66,31 | 121.000 | 66,40 | 65,40 | 66,00 | 00:00:00 | | 2016-07-05 | 65,18 | 146.600 | 66,00 | 64,52 | 66,00 | 00:00:00 | | 2016-07-06 | 64,18 | 186.700 | 65,00 | 64,00 | 64,81 | 00:00:00 | | 2016-07-28 | 67,43 | 115.600 | 68,90 | 67,43 | 68,40 | 00:00:00 | | 2016-07-29 | 66,07 | 347.900 | 67,49 | 65,12 | 67,45 | 00:00:00 | | 2016-08-02 | 63,06 | 170.400 | 64,31 | 62,87 | 64,13 | 00:00:00 | | 2016-08-08 | 64,80 | 100.400 | 65,05 | 64,51 | 64,90 | 00:00:00 | | 2016-08-09 | 65,40 | 143.600 | 65,49 | 64,50 | 64,53 | 00:00:00 | | 2016-08-10 | 64,93 | 84.500 | 65,63 | 64,79 | 65,33 | 00:00:00 | | 2016-08-11 | 65,41 | 173.300 | 65,41 | 64,78 | 65,30 | 00:00:00 | | 2016-08-12 | 66,02 | 144.900 | 66,20 | 65,40 | 65,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
