|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 42,50 | 80.300 | 42,94 | 41,65 | 42,94 | 00:00:00 | | 2001-07-17 | 43,30 | 45.500 | 43,49 | 42,49 | 42,49 | 00:00:00 | | 2001-07-18 | 42,25 | 75.300 | 43,48 | 42,11 | 43,48 | 00:00:00 | | 2001-07-19 | 42,65 | 59.000 | 43,89 | 42,05 | 42,05 | 00:00:00 | | 2001-07-20 | 42,64 | 136.400 | 43,03 | 42,55 | 43,00 | 00:00:00 | | 2001-07-23 | 42,50 | 29.700 | 43,15 | 42,41 | 42,41 | 00:00:00 | | 2001-07-24 | 43,25 | 48.700 | 43,50 | 42,40 | 42,49 | 00:00:00 | | 2001-07-25 | 42,00 | 86.900 | 42,74 | 41,53 | 42,55 | 00:00:00 | | 2001-07-26 | 42,14 | 72.900 | 42,65 | 41,86 | 42,08 | 00:00:00 | | 2001-07-27 | 42,10 | 94.200 | 42,80 | 41,50 | 41,80 | 00:00:00 | | 2001-07-30 | 43,00 | 59.600 | 43,35 | 41,55 | 42,00 | 00:00:00 | | 2001-07-31 | 43,50 | 119.200 | 43,50 | 42,15 | 42,80 | 00:00:00 | | 2001-08-01 | 42,85 | 79.200 | 43,55 | 42,62 | 42,75 | 00:00:00 | | 2001-08-02 | 43,25 | 61.500 | 43,96 | 42,99 | 42,99 | 00:00:00 | | 2001-08-03 | 43,77 | 22.100 | 43,89 | 43,11 | 43,78 | 00:00:00 | | 2001-08-06 | 43,94 | 29.000 | 44,30 | 43,46 | 43,46 | 00:00:00 | | 2001-08-07 | 43,56 | 27.200 | 44,34 | 43,48 | 43,60 | 00:00:00 | | 2001-08-08 | 43,95 | 88.500 | 43,99 | 43,20 | 43,58 | 00:00:00 | | 2001-08-09 | 43,92 | 73.800 | 44,25 | 43,55 | 43,55 | 00:00:00 | | 2001-08-10 | 44,00 | 74.300 | 44,23 | 43,31 | 44,00 | 00:00:00 | | 2001-08-13 | 44,00 | 33.600 | 44,24 | 43,40 | 44,07 | 00:00:00 | | 2001-08-14 | 44,00 | 59.100 | 44,25 | 43,80 | 44,00 | 00:00:00 | | 2001-08-15 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2001-08-16 | 43,67 | 127.500 | 43,99 | 43,56 | 43,99 | 00:00:00 | | 2001-08-17 | 43,35 | 248.100 | 44,00 | 43,10 | 43,90 | 00:00:00 | | 2001-08-20 | 43,90 | 111.000 | 44,20 | 43,35 | 43,35 | 00:00:00 | | 2001-08-21 | 43,70 | 69.500 | 44,39 | 43,60 | 43,60 | 00:00:00 | | 2001-08-22 | 44,00 | 101.600 | 44,00 | 43,70 | 43,71 | 00:00:00 | | 2001-08-23 | 44,00 | 273.300 | 44,07 | 43,71 | 44,07 | 00:00:00 | | 2001-08-24 | 44,49 | 109.200 | 44,49 | 44,13 | 44,30 | 00:00:00 | | 2001-08-27 | 44,00 | 101.000 | 44,44 | 44,00 | 44,30 | 00:00:00 | | 2001-08-28 | 44,00 | 51.700 | 44,40 | 44,00 | 44,35 | 00:00:00 | | 2001-08-29 | 44,06 | 72.700 | 44,40 | 44,00 | 44,05 | 00:00:00 | | 2001-08-30 | 43,75 | 98.800 | 44,26 | 43,75 | 44,01 | 00:00:00 | | 2001-08-31 | 44,50 | 101.700 | 44,50 | 43,72 | 43,72 | 00:00:00 | | 2001-09-03 | 44,00 | 22.500 | 44,44 | 43,85 | 44,34 | 00:00:00 | | 2001-09-04 | 43,09 | 67.900 | 44,45 | 43,01 | 44,00 | 00:00:00 | | 2001-09-05 | 42,50 | 125.700 | 43,50 | 42,50 | 43,38 | 00:00:00 | | 2001-09-06 | 41,40 | 136.000 | 42,85 | 41,40 | 42,63 | 00:00:00 | | 2001-09-07 | 40,30 | 194.600 | 42,17 | 39,60 | 41,40 | 00:00:00 | | 2001-09-10 | 40,31 | 112.100 | 41,38 | 39,51 | 40,30 | 00:00:00 | | 2001-09-11 | 38,00 | 100.200 | 40,87 | 38,00 | 40,87 | 00:00:00 | | 2001-09-12 | 39,39 | 86.000 | 39,89 | 35,00 | 35,00 | 00:00:00 | | 2001-09-13 | 39,75 | 92.200 | 39,75 | 38,30 | 38,51 | 00:00:00 | | 2001-09-14 | 38,35 | 106.900 | 39,75 | 38,35 | 39,75 | 00:00:00 | | 2001-09-17 | 37,75 | 174.200 | 39,15 | 37,01 | 38,14 | 00:00:00 | | 2001-09-18 | 37,20 | 60.500 | 38,00 | 37,00 | 37,28 | 00:00:00 | | 2001-09-19 | 37,25 | 338.100 | 37,57 | 37,00 | 37,30 | 00:00:00 | | 2001-09-20 | 36,65 | 94.200 | 37,25 | 36,50 | 36,90 | 00:00:00 | | 2001-09-21 | 36,95 | 276.700 | 37,10 | 36,00 | 36,50 | 00:00:00 | | 2001-09-24 | 37,00 | 73.700 | 37,95 | 36,30 | 37,50 | 00:00:00 | | 2001-09-25 | 37,00 | 135.400 | 37,85 | 36,20 | 37,85 | 00:00:00 | | 2001-09-26 | 36,90 | 91.300 | 37,85 | 36,51 | 37,00 | 00:00:00 | | 2001-09-27 | 37,50 | 100.500 | 37,95 | 36,52 | 37,00 | 00:00:00 | | 2001-09-28 | 37,50 | 0 | 37,50 | 37,50 | 37,50 | 00:00:00 | | 2001-10-01 | 38,00 | 150.800 | 38,30 | 37,30 | 37,50 | 00:00:00 | | 2001-10-02 | 38,47 | 180.100 | 38,74 | 37,81 | 37,81 | 00:00:00 | | 2001-10-03 | 38,80 | 154.500 | 39,24 | 38,10 | 38,77 | 00:00:00 | | 2001-10-04 | 38,98 | 132.700 | 39,68 | 38,73 | 39,20 | 00:00:00 | | 2001-10-05 | 38,55 | 88.800 | 39,75 | 38,00 | 38,70 | 00:00:00 | | 2001-10-08 | 39,10 | 71.800 | 39,59 | 38,05 | 38,06 | 00:00:00 | | 2001-10-09 | 38,50 | 106.300 | 39,30 | 38,50 | 39,00 | 00:00:00 | | 2001-10-10 | 38,80 | 57.500 | 39,10 | 38,50 | 38,60 | 00:00:00 | | 2001-10-11 | 39,25 | 77.300 | 39,30 | 38,50 | 39,00 | 00:00:00 | | 2001-10-12 | 39,25 | 0 | 39,25 | 39,25 | 39,25 | 00:00:00 | | 2001-10-15 | 39,06 | 87.200 | 39,48 | 39,00 | 39,00 | 00:00:00 | | 2001-10-16 | 39,06 | 0 | 39,06 | 39,06 | 39,06 | 00:00:00 | | 2001-10-17 | 39,90 | 83.000 | 39,90 | 39,15 | 39,80 | 00:00:00 | | 2001-10-18 | 39,95 | 104.200 | 40,48 | 39,70 | 39,90 | 00:00:00 | | 2001-10-19 | 38,50 | 117.700 | 40,15 | 38,50 | 39,94 | 00:00:00 | | 2001-10-22 | 39,29 | 84.900 | 39,30 | 38,00 | 38,95 | 00:00:00 | | 2001-10-23 | 38,84 | 44.100 | 39,28 | 38,52 | 39,00 | 00:00:00 | | 2001-10-24 | 38,70 | 95.100 | 39,36 | 38,07 | 38,75 | 00:00:00 | | 2001-10-25 | 37,49 | 79.500 | 38,89 | 37,30 | 38,89 | 00:00:00 | | 2001-10-26 | 37,49 | 0 | 37,49 | 37,49 | 37,49 | 00:00:00 | | 2001-10-29 | 38,00 | 173.700 | 38,29 | 37,72 | 38,29 | 00:00:00 | | 2001-10-30 | 38,00 | 74.600 | 38,48 | 37,10 | 37,10 | 00:00:00 | | 2001-10-31 | 39,49 | 116.300 | 39,49 | 38,20 | 38,40 | 00:00:00 | | 2001-11-01 | 39,50 | 49.300 | 39,50 | 38,56 | 39,38 | 00:00:00 | | 2001-11-02 | 38,10 | 74.000 | 39,50 | 37,80 | 39,29 | 00:00:00 | | 2001-11-05 | 39,70 | 83.800 | 39,72 | 38,12 | 38,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
