|
 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 | | 2002-02-25 | 40,47 | 102.700 | 40,47 | 39,59 | 40,10 | 00:00:00 | | 2002-02-26 | 40,89 | 38.400 | 40,89 | 40,06 | 40,40 | 00:00:00 | | 2002-02-27 | 41,95 | 112.300 | 41,95 | 40,61 | 40,61 | 00:00:00 | | 2002-02-28 | 41,30 | 79.400 | 41,94 | 40,76 | 41,42 | 00:00:00 | | 2002-03-01 | 41,45 | 56.000 | 41,70 | 41,09 | 41,09 | 00:00:00 | | 2002-03-04 | 41,64 | 54.900 | 41,68 | 40,62 | 40,62 | 00:00:00 | | 2002-03-05 | 41,95 | 98.100 | 42,29 | 41,05 | 41,62 | 00:00:00 | | 2002-03-06 | 42,75 | 117.200 | 42,75 | 41,52 | 41,52 | 00:00:00 | | 2002-03-07 | 42,48 | 107.000 | 43,48 | 42,00 | 42,65 | 00:00:00 | | 2002-03-08 | 42,61 | 49.400 | 42,90 | 42,07 | 42,50 | 00:00:00 | | 2002-03-11 | 42,22 | 122.900 | 42,75 | 41,75 | 42,60 | 00:00:00 | | 2002-03-12 | 41,70 | 50.100 | 42,25 | 41,35 | 42,25 | 00:00:00 | | 2002-03-13 | 41,85 | 69.000 | 41,90 | 40,85 | 41,52 | 00:00:00 | | 2002-03-14 | 42,25 | 65.000 | 42,37 | 41,70 | 41,70 | 00:00:00 | | 2002-03-15 | 42,25 | 148.900 | 42,35 | 41,55 | 42,25 | 00:00:00 | | 2002-03-18 | 42,50 | 34.900 | 42,68 | 42,25 | 42,68 | 00:00:00 | | 2002-03-19 | 42,40 | 30.000 | 42,95 | 42,09 | 42,70 | 00:00:00 | | 2002-03-20 | 42,01 | 37.200 | 42,83 | 42,01 | 42,09 | 00:00:00 | | 2002-03-21 | 42,35 | 62.600 | 42,93 | 41,80 | 42,00 | 00:00:00 | | 2002-03-22 | 41,81 | 44.000 | 42,82 | 41,65 | 42,70 | 00:00:00 | | 2002-03-25 | 41,05 | 68.300 | 42,49 | 41,05 | 42,13 | 00:00:00 | | 2002-03-26 | 41,60 | 164.100 | 42,17 | 40,70 | 40,76 | 00:00:00 | | 2002-03-27 | 42,19 | 104.800 | 42,19 | 41,25 | 42,17 | 00:00:00 | | 2002-03-28 | 42,19 | 0 | 42,19 | 42,19 | 42,19 | 00:00:00 | | 2002-03-29 | 42,19 | 0 | 42,19 | 42,19 | 42,19 | 00:00:00 | | 2002-04-01 | 42,19 | 0 | 42,19 | 42,19 | 42,19 | 00:00:00 | | 2002-04-02 | 41,92 | 135.700 | 42,20 | 41,25 | 42,00 | 00:00:00 | | 2002-04-03 | 42,30 | 74.700 | 42,30 | 41,50 | 42,15 | 00:00:00 | | 2002-04-04 | 41,65 | 49.600 | 42,19 | 41,37 | 42,00 | 00:00:00 | | 2002-04-05 | 41,63 | 50.200 | 42,05 | 41,50 | 41,50 | 00:00:00 | | 2002-04-08 | 40,40 | 75.900 | 41,87 | 40,32 | 41,87 | 00:00:00 | | 2002-04-09 | 40,90 | 46.200 | 40,94 | 40,30 | 40,92 | 00:00:00 | | 2002-04-10 | 40,98 | 75.400 | 41,15 | 40,31 | 40,80 | 00:00:00 | | 2002-04-11 | 40,30 | 123.900 | 41,48 | 40,10 | 41,15 | 00:00:00 | | 2002-04-12 | 40,90 | 68.200 | 41,04 | 40,35 | 40,75 | 00:00:00 | | 2002-04-15 | 41,01 | 55.800 | 41,45 | 40,61 | 40,97 | 00:00:00 | | 2002-04-16 | 41,90 | 70.500 | 41,96 | 41,15 | 41,32 | 00:00:00 | | 2002-04-17 | 41,88 | 51.700 | 42,00 | 41,50 | 42,00 | 00:00:00 | | 2002-04-18 | 41,90 | 88.500 | 42,00 | 41,40 | 41,88 | 00:00:00 | | 2002-04-19 | 40,90 | 316.600 | 42,15 | 40,61 | 41,96 | 00:00:00 | | 2002-04-22 | 41,00 | 166.200 | 41,23 | 40,81 | 41,06 | 00:00:00 | | 2002-04-23 | 40,92 | 102.200 | 41,35 | 40,90 | 41,01 | 00:00:00 | | 2002-04-24 | 40,95 | 113.000 | 41,30 | 40,85 | 40,95 | 00:00:00 | | 2002-04-25 | 40,97 | 182.900 | 41,16 | 40,50 | 41,00 | 00:00:00 | | 2002-04-26 | 41,57 | 148.800 | 41,70 | 41,00 | 41,01 | 00:00:00 | | 2002-04-29 | 41,80 | 86.600 | 42,00 | 41,08 | 41,54 | 00:00:00 | | 2002-04-30 | 41,54 | 89.000 | 42,00 | 41,50 | 42,00 | 00:00:00 | | 2002-05-01 | 41,54 | 0 | 41,54 | 41,54 | 41,54 | 00:00:00 | | 2002-05-02 | 41,55 | 116.300 | 41,80 | 41,48 | 41,75 | 00:00:00 | | 2002-05-03 | 41,75 | 54.000 | 41,85 | 41,50 | 41,52 | 00:00:00 | | 2002-05-06 | 41,75 | 0 | 41,93 | 41,54 | 41,75 | 00:00:00 | | 2002-05-07 | 41,75 | 0 | 41,75 | 41,75 | 41,75 | 00:00:00 | | 2002-05-08 | 42,00 | 75.200 | 42,00 | 41,55 | 41,55 | 00:00:00 | | 2002-05-09 | 42,29 | 74.900 | 42,44 | 42,00 | 42,00 | 00:00:00 | | 2002-05-10 | 43,21 | 286.800 | 43,67 | 42,40 | 42,40 | 00:00:00 | | 2002-05-13 | 43,50 | 83.800 | 43,51 | 42,92 | 43,20 | 00:00:00 | | 2002-05-14 | 44,00 | 147.000 | 44,00 | 43,10 | 43,10 | 00:00:00 | | 2002-05-15 | 43,60 | 69.100 | 44,00 | 43,20 | 43,65 | 00:00:00 | | 2002-05-16 | 43,86 | 73.100 | 44,02 | 43,40 | 43,69 | 00:00:00 | | 2002-05-17 | 44,00 | 135.100 | 44,50 | 43,50 | 43,51 | 00:00:00 | | 2002-05-20 | 43,35 | 45.700 | 44,35 | 43,16 | 43,71 | 00:00:00 | | 2002-05-21 | 44,35 | 83.600 | 44,35 | 43,28 | 43,76 | 00:00:00 | | 2002-05-22 | 44,88 | 178.100 | 45,00 | 43,85 | 43,91 | 00:00:00 | | 2002-05-23 | 45,40 | 150.700 | 45,69 | 44,35 | 44,35 | 00:00:00 | | 2002-05-24 | 46,60 | 169.700 | 46,60 | 45,29 | 45,29 | 00:00:00 | | 2002-05-27 | 46,26 | 235.500 | 47,07 | 46,26 | 46,50 | 00:00:00 | | 2002-05-28 | 46,60 | 224.100 | 46,74 | 46,11 | 46,11 | 00:00:00 | | 2002-05-29 | 46,90 | 326.100 | 46,95 | 46,60 | 46,71 | 00:00:00 | | 2002-05-30 | 46,55 | 204.400 | 46,90 | 46,00 | 46,90 | 00:00:00 | | 2002-05-31 | 47,50 | 745.100 | 47,55 | 46,11 | 46,70 | 00:00:00 | | 2002-06-03 | 47,05 | 576.700 | 47,65 | 47,00 | 47,10 | 00:00:00 | | 2002-06-04 | 46,00 | 395.000 | 46,55 | 45,50 | 46,55 | 00:00:00 | | 2002-06-05 | 45,00 | 130.300 | 46,09 | 45,00 | 45,73 | 00:00:00 | | 2002-06-06 | 45,15 | 122.000 | 46,30 | 45,10 | 45,10 | 00:00:00 | | 2002-06-07 | 46,00 | 469.700 | 46,15 | 45,02 | 45,03 | 00:00:00 | | 2002-06-10 | 46,00 | 142.700 | 46,00 | 45,35 | 46,00 | 00:00:00 | | 2002-06-11 | 46,26 | 206.300 | 46,51 | 45,52 | 45,60 | 00:00:00 | | 2002-06-12 | 46,65 | 187.800 | 47,00 | 45,75 | 45,75 | 00:00:00 | | 2002-06-13 | 46,70 | 229.700 | 47,05 | 46,20 | 46,20 | 00:00:00 | | 2002-06-14 | 46,00 | 331.300 | 46,92 | 45,07 | 46,80 | 00:00:00 | | 2002-06-17 | 45,99 | 61.000 | 46,00 | 45,30 | 45,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
