|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 38,91 | 129.500 | 38,91 | 37,01 | 38,00 | 00:00:00 | | 2001-03-27 | 38,40 | 153.200 | 38,70 | 37,22 | 38,30 | 00:00:00 | | 2001-03-28 | 38,05 | 86.800 | 38,11 | 37,60 | 38,00 | 00:00:00 | | 2001-03-29 | 38,37 | 101.000 | 38,37 | 37,55 | 37,99 | 00:00:00 | | 2001-03-30 | 38,55 | 168.600 | 38,55 | 37,60 | 37,72 | 00:00:00 | | 2001-04-02 | 37,70 | 119.900 | 38,50 | 37,25 | 38,50 | 00:00:00 | | 2001-04-03 | 37,49 | 139.800 | 37,75 | 37,30 | 37,30 | 00:00:00 | | 2001-04-04 | 37,92 | 200.000 | 38,10 | 37,47 | 37,50 | 00:00:00 | | 2001-04-05 | 38,01 | 143.900 | 38,65 | 37,70 | 37,90 | 00:00:00 | | 2001-04-06 | 37,90 | 47.700 | 38,76 | 37,60 | 38,76 | 00:00:00 | | 2001-04-09 | 38,10 | 82.300 | 38,17 | 37,50 | 37,50 | 00:00:00 | | 2001-04-10 | 38,53 | 68.400 | 38,70 | 37,70 | 38,10 | 00:00:00 | | 2001-04-11 | 38,83 | 116.200 | 39,10 | 38,08 | 38,08 | 00:00:00 | | 2001-04-12 | 38,50 | 56.900 | 39,00 | 38,15 | 38,25 | 00:00:00 | | 2001-04-13 | 38,50 | 0 | 38,50 | 38,50 | 38,50 | 00:00:00 | | 2001-04-16 | 38,50 | 0 | 38,50 | 38,50 | 38,50 | 00:00:00 | | 2001-04-17 | 38,11 | 113.800 | 38,80 | 38,00 | 38,50 | 00:00:00 | | 2001-04-18 | 38,25 | 179.300 | 38,58 | 37,85 | 37,90 | 00:00:00 | | 2001-04-19 | 38,15 | 143.300 | 38,55 | 37,80 | 38,48 | 00:00:00 | | 2001-04-20 | 39,00 | 173.900 | 39,20 | 38,03 | 38,32 | 00:00:00 | | 2001-04-23 | 38,60 | 177.100 | 39,70 | 38,15 | 39,10 | 00:00:00 | | 2001-04-24 | 39,29 | 80.500 | 39,29 | 38,60 | 38,61 | 00:00:00 | | 2001-04-25 | 39,00 | 230.200 | 39,30 | 38,82 | 39,30 | 00:00:00 | | 2001-04-26 | 39,25 | 72.800 | 39,43 | 38,90 | 39,20 | 00:00:00 | | 2001-04-27 | 39,42 | 102.800 | 39,90 | 39,00 | 39,25 | 00:00:00 | | 2001-04-30 | 39,90 | 175.500 | 40,15 | 39,40 | 39,89 | 00:00:00 | | 2001-05-01 | 39,90 | 0 | 39,90 | 39,90 | 39,90 | 00:00:00 | | 2001-05-02 | 39,20 | 110.300 | 40,36 | 39,09 | 39,80 | 00:00:00 | | 2001-05-03 | 39,00 | 239.400 | 39,64 | 38,90 | 39,15 | 00:00:00 | | 2001-05-04 | 39,05 | 146.100 | 39,40 | 38,60 | 39,39 | 00:00:00 | | 2001-05-07 | 39,05 | 0 | 39,05 | 39,05 | 39,05 | 00:00:00 | | 2001-05-08 | 39,60 | 151.800 | 39,85 | 39,01 | 39,10 | 00:00:00 | | 2001-05-09 | 40,00 | 116.500 | 40,00 | 39,00 | 39,50 | 00:00:00 | | 2001-05-10 | 40,21 | 158.600 | 41,10 | 39,90 | 40,00 | 00:00:00 | | 2001-05-11 | 40,00 | 412.800 | 40,60 | 39,72 | 40,21 | 00:00:00 | | 2001-05-14 | 40,30 | 88.400 | 40,49 | 39,90 | 40,30 | 00:00:00 | | 2001-05-15 | 40,05 | 57.100 | 40,39 | 40,00 | 40,02 | 00:00:00 | | 2001-05-16 | 39,98 | 132.200 | 40,15 | 39,70 | 40,15 | 00:00:00 | | 2001-05-17 | 40,60 | 180.600 | 40,85 | 40,00 | 40,04 | 00:00:00 | | 2001-05-18 | 41,10 | 101.100 | 41,14 | 40,50 | 40,69 | 00:00:00 | | 2001-05-21 | 41,10 | 311.500 | 41,19 | 40,60 | 40,75 | 00:00:00 | | 2001-05-22 | 41,25 | 165.300 | 41,49 | 40,91 | 41,20 | 00:00:00 | | 2001-05-23 | 41,25 | 58.500 | 41,75 | 41,06 | 41,45 | 00:00:00 | | 2001-05-24 | 41,41 | 75.000 | 41,66 | 41,15 | 41,15 | 00:00:00 | | 2001-05-25 | 41,00 | 131.300 | 41,66 | 40,90 | 41,63 | 00:00:00 | | 2001-05-28 | 41,60 | 83.700 | 41,60 | 40,87 | 41,00 | 00:00:00 | | 2001-05-29 | 41,75 | 51.400 | 41,75 | 41,27 | 41,40 | 00:00:00 | | 2001-05-30 | 42,70 | 176.400 | 42,95 | 41,52 | 41,80 | 00:00:00 | | 2001-05-31 | 43,75 | 333.200 | 43,75 | 42,50 | 42,55 | 00:00:00 | | 2001-06-01 | 43,99 | 293.400 | 44,01 | 43,20 | 43,25 | 00:00:00 | | 2001-06-04 | 44,00 | 115.800 | 44,15 | 43,61 | 43,61 | 00:00:00 | | 2001-06-05 | 44,00 | 286.800 | 44,10 | 43,32 | 43,90 | 00:00:00 | | 2001-06-06 | 43,75 | 98.900 | 44,20 | 43,70 | 44,00 | 00:00:00 | | 2001-06-07 | 43,80 | 352.900 | 44,25 | 43,50 | 43,75 | 00:00:00 | | 2001-06-08 | 44,25 | 131.400 | 44,40 | 44,00 | 44,00 | 00:00:00 | | 2001-06-11 | 44,40 | 139.300 | 44,40 | 44,00 | 44,05 | 00:00:00 | | 2001-06-12 | 45,95 | 269.200 | 45,95 | 44,00 | 44,44 | 00:00:00 | | 2001-06-13 | 44,50 | 166.900 | 45,74 | 44,50 | 45,55 | 00:00:00 | | 2001-06-14 | 44,08 | 181.000 | 44,79 | 43,51 | 44,50 | 00:00:00 | | 2001-06-15 | 44,40 | 249.300 | 44,65 | 43,80 | 44,17 | 00:00:00 | | 2001-06-18 | 43,30 | 176.600 | 44,40 | 43,30 | 43,82 | 00:00:00 | | 2001-06-19 | 43,95 | 169.600 | 44,69 | 43,46 | 43,47 | 00:00:00 | | 2001-06-20 | 43,94 | 108.300 | 44,29 | 43,30 | 44,29 | 00:00:00 | | 2001-06-21 | 43,10 | 182.800 | 44,20 | 43,10 | 44,20 | 00:00:00 | | 2001-06-22 | 42,60 | 77.200 | 43,85 | 42,51 | 43,22 | 00:00:00 | | 2001-06-25 | 43,23 | 144.300 | 43,25 | 41,80 | 42,00 | 00:00:00 | | 2001-06-26 | 42,50 | 204.600 | 42,69 | 42,26 | 42,65 | 00:00:00 | | 2001-06-27 | 43,83 | 224.600 | 43,83 | 42,51 | 42,85 | 00:00:00 | | 2001-06-28 | 43,95 | 329.500 | 44,00 | 42,70 | 44,00 | 00:00:00 | | 2001-06-29 | 44,00 | 352.000 | 44,19 | 43,35 | 44,19 | 00:00:00 | | 2001-07-02 | 43,75 | 121.500 | 44,65 | 43,61 | 44,20 | 00:00:00 | | 2001-07-03 | 43,70 | 130.600 | 43,82 | 43,00 | 43,31 | 00:00:00 | | 2001-07-04 | 43,53 | 71.900 | 43,82 | 43,10 | 43,70 | 00:00:00 | | 2001-07-05 | 44,02 | 109.300 | 44,09 | 43,25 | 43,25 | 00:00:00 | | 2001-07-06 | 43,50 | 165.700 | 43,99 | 43,02 | 43,90 | 00:00:00 | | 2001-07-09 | 42,65 | 100.400 | 43,80 | 42,65 | 43,50 | 00:00:00 | | 2001-07-10 | 42,94 | 39.900 | 43,40 | 42,50 | 43,00 | 00:00:00 | | 2001-07-11 | 42,76 | 129.100 | 43,99 | 42,50 | 42,94 | 00:00:00 | | 2001-07-12 | 42,35 | 149.900 | 43,40 | 42,00 | 43,00 | 00:00:00 | | 2001-07-13 | 42,35 | 0 | 42,35 | 42,35 | 42,35 | 00:00:00 | | 2001-07-16 | 42,50 | 80.300 | 42,94 | 41,65 | 42,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
