|
 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 | | 2016-08-12 | 66,02 | 144.900 | 66,20 | 65,40 | 65,52 | 00:00:00 | | 2016-08-23 | 63,29 | 124.000 | 63,92 | 63,20 | 63,20 | 00:00:00 | | 2016-08-24 | 64,07 | 266.000 | 64,11 | 62,78 | 62,80 | 00:00:00 | | 2016-09-12 | 66,45 | 181.600 | 66,86 | 65,73 | 66,86 | 00:00:00 | | 2016-09-13 | 65,34 | 115.300 | 67,27 | 65,27 | 67,02 | 00:00:00 | | 2016-09-14 | 65,53 | 101.800 | 66,04 | 65,20 | 65,85 | 00:00:00 | | 2016-09-15 | 65,59 | 133.800 | 66,45 | 65,40 | 65,81 | 00:00:00 | | 2016-09-16 | 64,29 | 243.700 | 65,62 | 64,10 | 65,31 | 00:00:00 | | 2016-10-06 | 67,20 | 123.200 | 67,61 | 66,74 | 67,61 | 00:00:00 | | 2016-10-07 | 66,98 | 133.700 | 67,14 | 66,70 | 67,14 | 00:00:00 | | 2016-10-10 | 68,06 | 157.500 | 68,32 | 66,66 | 67,01 | 00:00:00 | | 2016-10-11 | 67,58 | 142.500 | 68,70 | 67,48 | 68,22 | 00:00:00 | | 2016-10-12 | 67,68 | 183.900 | 68,20 | 67,45 | 68,00 | 00:00:00 | | 2016-10-31 | 69,34 | 121.000 | 69,72 | 69,00 | 69,50 | 00:00:00 | | 2016-11-01 | 69,15 | 109.500 | 69,92 | 69,07 | 69,58 | 00:00:00 | | 2016-11-02 | 68,00 | 138.800 | 68,92 | 67,90 | 68,75 | 00:00:00 | | 2016-11-15 | 64,70 | 137.800 | 65,22 | 64,33 | 64,33 | 00:00:00 | | 2016-11-16 | 63,87 | 162.400 | 65,30 | 63,69 | 64,75 | 00:00:00 | | 2016-12-29 | 69,68 | 90.800 | 69,80 | 69,03 | 69,60 | 00:00:00 | | 2016-12-30 | 69,93 | 109.700 | 70,20 | 69,48 | 69,60 | 00:00:00 | | 2017-01-05 | 70,00 | 97.600 | 70,62 | 69,77 | 69,96 | 00:00:00 | | 2017-01-06 | 70,05 | 75.100 | 70,48 | 69,84 | 69,95 | 00:00:00 | | 2017-01-23 | 72,68 | 119.800 | 73,22 | 72,46 | 73,12 | 00:00:00 | | 2017-01-24 | 73,10 | 118.400 | 73,32 | 72,28 | 72,55 | 00:00:00 | | 2017-01-25 | 73,55 | 145.400 | 73,73 | 72,69 | 73,59 | 00:00:00 | | 2017-01-31 | 71,68 | 130.500 | 72,50 | 71,60 | 71,80 | 00:00:00 | | 2017-02-01 | 72,13 | 164.200 | 73,19 | 71,85 | 72,05 | 00:00:00 | | 2017-02-02 | 73,22 | 172.500 | 73,25 | 71,93 | 72,25 | 00:00:00 | | 2017-02-03 | 73,04 | 102.000 | 73,57 | 72,77 | 72,77 | 00:00:00 | | 2017-02-06 | 72,50 | 105.700 | 73,35 | 72,40 | 73,04 | 00:00:00 | | 2017-02-07 | 72,55 | 162.700 | 73,02 | 72,04 | 72,50 | 00:00:00 | | 2017-02-08 | 73,02 | 142.400 | 73,55 | 72,11 | 72,52 | 00:00:00 | | 2017-02-09 | 73,22 | 134.000 | 73,50 | 72,72 | 73,35 | 00:00:00 | | 2017-02-10 | 73,10 | 164.900 | 73,73 | 72,78 | 73,55 | 00:00:00 | | 2017-02-13 | 73,65 | 98.300 | 73,97 | 73,00 | 73,52 | 00:00:00 | | 2017-02-14 | 73,08 | 105.800 | 74,21 | 73,08 | 73,98 | 00:00:00 | | 2017-02-15 | 73,30 | 181.200 | 73,67 | 73,00 | 73,60 | 00:00:00 | | 2017-02-21 | 73,08 | 177.800 | 73,65 | 73,07 | 73,45 | 00:00:00 | | 2017-02-22 | 73,15 | 98.900 | 73,67 | 72,94 | 73,55 | 00:00:00 | | 2017-02-28 | 70,67 | 176.000 | 71,11 | 69,99 | 70,13 | 00:00:00 | | 2017-03-01 | 71,01 | 274.200 | 71,79 | 70,52 | 71,30 | 00:00:00 | | 2017-03-06 | 74,61 | 202.300 | 75,00 | 74,20 | 75,00 | 00:00:00 | | 2017-03-13 | 72,50 | 109.900 | 73,00 | 72,26 | 72,99 | 00:00:00 | | 2017-03-15 | 72,04 | 146.800 | 72,25 | 71,69 | 72,20 | 00:00:00 | | 2017-03-16 | 72,56 | 197.100 | 72,73 | 72,28 | 72,64 | 00:00:00 | | 2017-03-27 | 73,80 | 176.500 | 74,00 | 73,20 | 74,00 | 00:00:00 | | 2017-04-03 | 74,93 | 200.200 | 75,90 | 74,93 | 75,48 | 00:00:00 | | 2017-04-18 | 72,95 | 218.900 | 75,20 | 72,37 | 75,01 | 00:00:00 | | 2017-04-19 | 73,63 | 504.300 | 73,63 | 72,35 | 72,87 | 00:00:00 | | 2017-04-20 | 72,82 | 177.100 | 73,89 | 72,64 | 73,54 | 00:00:00 | | 2017-04-21 | 72,78 | 143.000 | 73,26 | 72,15 | 72,85 | 00:00:00 | | 2017-04-24 | 74,45 | 179.600 | 74,94 | 73,87 | 74,51 | 00:00:00 | | 2017-05-08 | 79,74 | 179.300 | 80,10 | 78,82 | 80,00 | 00:00:00 | | 2017-05-11 | 78,70 | 169.200 | 80,30 | 78,65 | 80,08 | 00:00:00 | | 2017-05-12 | 80,97 | 168.600 | 81,23 | 78,98 | 79,21 | 00:00:00 | | 2017-05-15 | 81,33 | 199.329 | 81,70 | 81,02 | 81,35 | 00:00:00 | | 2017-05-16 | 81,38 | 488.259 | 81,90 | 81,15 | 81,54 | 00:00:00 | | 2017-05-17 | 79,65 | 158.620 | 81,71 | 79,61 | 81,19 | 00:00:00 | | 2017-05-18 | 80,11 | 209.211 | 80,16 | 78,90 | 79,88 | 00:00:00 | | 2017-05-19 | 81,48 | 231.663 | 81,71 | 80,03 | 80,03 | 00:00:00 | | 2017-05-22 | 81,36 | 164.760 | 81,92 | 80,97 | 81,40 | 00:00:00 | | 2017-05-23 | 82,45 | 133.721 | 82,47 | 81,10 | 81,27 | 00:00:00 | | 2017-05-24 | 82,16 | 163.949 | 82,59 | 81,73 | 82,40 | 00:00:00 | | 2017-05-25 | 83,40 | 137.601 | 83,40 | 82,24 | 82,36 | 00:00:00 | | 2017-05-26 | 83,40 | 121.545 | 83,40 | 82,50 | 83,39 | 00:00:00 | | 2017-05-29 | 83,53 | 88.934 | 83,69 | 82,82 | 82,95 | 00:00:00 | | 2017-05-30 | 84,74 | 196.100 | 84,74 | 82,85 | 83,24 | 00:00:00 | | 2017-05-31 | 85,36 | 226.012 | 85,78 | 84,10 | 84,78 | 00:00:00 | | 2017-06-01 | 84,89 | 147.659 | 85,20 | 83,81 | 85,15 | 00:00:00 | | 2017-06-02 | 83,90 | 180.272 | 85,77 | 83,51 | 85,02 | 00:00:00 | | 2017-06-05 | 84,57 | 98.192 | 84,63 | 83,62 | 83,70 | 00:00:00 | | 2017-06-06 | 85,87 | 196.069 | 86,00 | 83,80 | 84,42 | 00:00:00 | | 2017-06-07 | 85,31 | 132.136 | 86,00 | 84,70 | 85,65 | 00:00:00 | | 2017-06-08 | 85,04 | 172.221 | 85,90 | 84,25 | 85,84 | 00:00:00 | | 2017-06-09 | 85,27 | 204.863 | 85,80 | 84,75 | 85,43 | 00:00:00 | | 2017-06-12 | 84,20 | 133.757 | 85,39 | 83,75 | 85,29 | 00:00:00 | | 2017-06-13 | 83,98 | 146.379 | 84,74 | 83,79 | 84,32 | 00:00:00 | | 2017-06-14 | 84,28 | 175.809 | 85,14 | 84,16 | 84,51 | 00:00:00 | | 2017-06-15 | 83,88 | 255.603 | 84,32 | 82,74 | 84,32 | 00:00:00 | | 2017-06-16 | 83,77 | 241.428 | 84,50 | 83,76 | 84,05 | 00:00:00 | | 2017-06-19 | 84,53 | 112.458 | 84,80 | 84,06 | 84,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
