|
 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 | | 2017-10-09 | 67,87 | 172.238 | 68,46 | 67,21 | 67,38 | 00:00:00 | | 2017-10-10 | 67,80 | 143.991 | 67,88 | 66,59 | 67,69 | 00:00:00 | | 2017-10-11 | 68,82 | 171.647 | 69,09 | 68,00 | 68,30 | 00:00:00 | | 2017-10-12 | 68,18 | 104.542 | 69,10 | 67,84 | 68,96 | 00:00:00 | | 2017-10-13 | 68,40 | 109.510 | 68,83 | 68,11 | 68,81 | 00:00:00 | | 2017-10-16 | 68,33 | 175.655 | 68,61 | 67,47 | 68,50 | 00:00:00 | | 2017-10-17 | 69,54 | 126.148 | 70,07 | 68,08 | 68,32 | 00:00:00 | | 2017-10-18 | 69,47 | 102.509 | 69,89 | 68,79 | 69,75 | 00:00:00 | | 2017-10-19 | 68,54 | 152.649 | 69,72 | 68,26 | 69,53 | 00:00:00 | | 2017-10-20 | 67,64 | 138.224 | 68,81 | 67,64 | 68,67 | 00:00:00 | | 2017-10-23 | 67,14 | 142.440 | 67,88 | 66,97 | 67,87 | 00:00:00 | | 2017-10-24 | 66,96 | 76.781 | 67,97 | 66,67 | 67,05 | 00:00:00 | | 2017-10-25 | 68,07 | 243.970 | 69,32 | 67,75 | 68,45 | 00:00:00 | | 2017-10-26 | 67,89 | 193.013 | 68,56 | 66,82 | 68,27 | 00:00:00 | | 2017-10-27 | 68,30 | 130.416 | 68,61 | 67,62 | 68,00 | 00:00:00 | | 2017-10-30 | 69,65 | 182.133 | 69,89 | 68,90 | 69,30 | 00:00:00 | | 2017-10-31 | 71,11 | 169.011 | 71,18 | 69,72 | 69,89 | 00:00:00 | | 2017-11-01 | 71,31 | 244.064 | 71,78 | 71,01 | 71,68 | 00:00:00 | | 2017-11-02 | 69,78 | 167.668 | 71,48 | 69,78 | 71,35 | 00:00:00 | | 2017-12-08 | 69,30 | 92.093 | 69,90 | 69,04 | 69,61 | 00:00:00 | | 2017-12-11 | 69,22 | 327.531 | 69,78 | 69,12 | 69,62 | 00:00:00 | | 2017-12-12 | 69,50 | 108.365 | 69,50 | 69,03 | 69,29 | 00:00:00 | | 2017-12-13 | 68,39 | 134.317 | 69,50 | 68,18 | 69,40 | 00:00:00 | | 2017-12-14 | 68,54 | 129.571 | 68,87 | 68,00 | 68,57 | 00:00:00 | | 2017-12-15 | 68,56 | 212.621 | 69,30 | 68,30 | 68,55 | 00:00:00 | | 2017-12-18 | 70,07 | 223.386 | 70,50 | 69,00 | 69,04 | 00:00:00 | | 2017-12-19 | 69,49 | 102.971 | 70,38 | 69,43 | 70,31 | 00:00:00 | | 2017-12-20 | 69,91 | 119.244 | 70,08 | 68,74 | 69,71 | 00:00:00 | | 2017-12-21 | 70,49 | 110.745 | 70,52 | 69,15 | 69,93 | 00:00:00 | | 2017-12-22 | 69,00 | 85.522 | 69,74 | 68,74 | 69,12 | 00:00:00 | | 2017-12-27 | 69,03 | 90.274 | 69,36 | 68,50 | 68,94 | 00:00:00 | | 2017-12-28 | 68,41 | 144.504 | 68,89 | 68,00 | 68,89 | 00:00:00 | | 2017-12-29 | 68,04 | 96.188 | 68,50 | 68,00 | 68,35 | 00:00:00 | | 2018-01-02 | 68,46 | 114.116 | 68,50 | 68,00 | 68,18 | 00:00:00 | | 2018-01-03 | 68,80 | 76.913 | 69,18 | 68,30 | 68,50 | 00:00:00 | | 2018-01-04 | 70,40 | 117.952 | 70,44 | 68,84 | 68,84 | 00:00:00 | | 2018-01-05 | 71,14 | 103.654 | 71,44 | 70,40 | 70,50 | 00:00:00 | | 2018-01-08 | 71,06 | 96.219 | 71,74 | 71,04 | 71,40 | 00:00:00 | | 2018-01-09 | 70,00 | 117.494 | 71,64 | 70,00 | 71,16 | 00:00:00 | | 2018-01-10 | 70,70 | 128.946 | 71,72 | 70,14 | 70,26 | 00:00:00 | | 2018-01-11 | 71,28 | 154.734 | 71,60 | 70,40 | 70,82 | 00:00:00 | | 2018-01-12 | 70,82 | 117.351 | 71,78 | 70,54 | 71,58 | 00:00:00 | | 2018-01-15 | 73,20 | 211.649 | 73,56 | 70,92 | 71,22 | 00:00:00 | | 2018-01-16 | 74,64 | 369.791 | 75,68 | 73,52 | 73,70 | 00:00:00 | | 2018-01-17 | 73,96 | 183.666 | 74,76 | 73,20 | 74,66 | 00:00:00 | | 2018-01-18 | 74,04 | 175.543 | 74,26 | 73,24 | 74,26 | 00:00:00 | | 2018-01-19 | 74,80 | 118.570 | 74,96 | 73,52 | 73,88 | 00:00:00 | | 2018-01-22 | 75,16 | 126.790 | 75,46 | 74,72 | 75,00 | 00:00:00 | | 2018-01-23 | 76,00 | 127.753 | 76,06 | 75,20 | 75,40 | 00:00:00 | | 2018-01-24 | 75,60 | 125.161 | 76,20 | 75,12 | 75,98 | 00:00:00 | | 2018-01-25 | 75,38 | 121.186 | 76,00 | 74,94 | 75,56 | 00:00:00 | | 2018-01-26 | 74,16 | 137.960 | 75,70 | 74,02 | 75,70 | 00:00:00 | | 2018-01-29 | 73,40 | 164.534 | 74,58 | 73,34 | 74,26 | 00:00:00 | | 2018-01-30 | 72,10 | 198.561 | 73,08 | 71,42 | 73,00 | 00:00:00 | | 2018-01-31 | 72,94 | 160.796 | 73,16 | 72,12 | 72,30 | 00:00:00 | | 2018-02-01 | 72,54 | 154.611 | 74,08 | 72,36 | 73,26 | 00:00:00 | | 2018-02-02 | 70,80 | 150.968 | 72,60 | 70,76 | 72,54 | 00:00:00 | | 2018-02-05 | 69,02 | 177.278 | 70,94 | 69,02 | 70,56 | 00:00:00 | | 2018-02-06 | 67,16 | 280.135 | 68,88 | 66,50 | 68,00 | 00:00:00 | | 2018-02-07 | 68,20 | 214.210 | 68,52 | 67,40 | 68,20 | 00:00:00 | | 2018-02-08 | 66,88 | 260.974 | 68,10 | 66,72 | 68,10 | 00:00:00 | | 2018-02-09 | 67,42 | 357.197 | 69,24 | 66,94 | 67,36 | 00:00:00 | | 2018-02-12 | 68,78 | 170.635 | 69,00 | 67,68 | 68,12 | 00:00:00 | | 2018-02-13 | 67,60 | 128.410 | 68,96 | 67,50 | 68,96 | 00:00:00 | | 2018-02-14 | 67,72 | 124.420 | 68,40 | 67,48 | 68,02 | 00:00:00 | | 2018-02-15 | 66,92 | 116.808 | 68,30 | 66,92 | 68,30 | 00:00:00 | | 2018-02-16 | 67,56 | 142.339 | 68,30 | 67,22 | 67,28 | 00:00:00 | | 2018-02-19 | 67,40 | 99.455 | 68,32 | 67,04 | 67,90 | 00:00:00 | | 2018-02-20 | 67,56 | 133.952 | 67,80 | 67,20 | 67,58 | 00:00:00 | | 2018-02-21 | 66,12 | 134.460 | 67,60 | 66,02 | 67,60 | 00:00:00 | | 2018-02-22 | 67,30 | 198.778 | 67,30 | 65,54 | 65,70 | 00:00:00 | | 2018-02-23 | 68,70 | 127.204 | 68,78 | 66,86 | 67,50 | 00:00:00 | | 2018-02-26 | 69,40 | 125.548 | 69,58 | 68,30 | 68,96 | 00:00:00 | | 2018-02-27 | 70,56 | 317.523 | 71,66 | 68,50 | 70,10 | 00:00:00 | | 2018-02-28 | 69,74 | 204.064 | 70,42 | 69,40 | 70,20 | 00:00:00 | | 2018-03-01 | 67,28 | 256.732 | 69,78 | 67,18 | 69,50 | 00:00:00 | | 2018-03-02 | 65,80 | 201.741 | 67,40 | 65,28 | 66,98 | 00:00:00 | | 2018-03-05 | 66,50 | 234.053 | 66,68 | 64,50 | 65,28 | 00:00:00 | | 2018-03-06 | 65,30 | 258.247 | 67,46 | 65,10 | 67,02 | 00:00:00 | | 2018-03-07 | 65,00 | 202.432 | 65,28 | 64,50 | 65,02 | 00:00:00 | | 2018-03-08 | 64,66 | 286.125 | 65,70 | 64,22 | 65,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
