|
 ACCIONA - [Ticker: ANA.MC] |     | | Última Transacción | 46,995 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,920 (+2,000%) | Rango 52 Semanas | [42,520 - 76,100] | | Máximo | 47,395 | Mínimo | 46,155 | | Volumen | 164.237 | Volumen Medio (3m) | 270.197 | | Demanda / Oferta | 45,060 x 40 - 47,500 x 288 | Yield | 9,08 | | Cierre Anterior | 46,075 | PER | 37,70% | | Apertura | 46,260 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 45,99 | 61.000 | 46,00 | 45,30 | 45,75 | 00:00:00 | | 2002-06-18 | 45,04 | 102.800 | 46,00 | 45,04 | 45,99 | 00:00:00 | | 2002-06-19 | 45,25 | 66.100 | 45,79 | 44,30 | 45,00 | 00:00:00 | | 2002-06-20 | 44,59 | 58.500 | 45,64 | 44,05 | 45,00 | 00:00:00 | | 2002-06-21 | 43,50 | 89.300 | 44,86 | 43,38 | 44,86 | 00:00:00 | | 2002-06-24 | 43,02 | 2.166.600 | 43,88 | 42,80 | 43,00 | 00:00:00 | | 2002-06-25 | 44,65 | 459.500 | 44,99 | 43,62 | 44,12 | 00:00:00 | | 2002-06-26 | 44,07 | 395.500 | 44,80 | 42,26 | 43,92 | 00:00:00 | | 2002-06-27 | 44,15 | 212.000 | 44,60 | 43,36 | 44,10 | 00:00:00 | | 2002-06-28 | 44,19 | 392.900 | 44,80 | 43,90 | 44,01 | 00:00:00 | | 2002-07-01 | 44,29 | 2.231.200 | 44,39 | 43,41 | 44,19 | 00:00:00 | | 2002-07-02 | 44,26 | 515.100 | 44,60 | 43,51 | 44,10 | 00:00:00 | | 2002-07-03 | 44,10 | 348.500 | 44,38 | 43,16 | 44,19 | 00:00:00 | | 2002-07-04 | 43,53 | 116.500 | 44,48 | 43,50 | 44,48 | 00:00:00 | | 2002-07-05 | 45,15 | 322.300 | 45,15 | 44,00 | 44,20 | 00:00:00 | | 2002-07-08 | 45,85 | 133.400 | 45,99 | 44,12 | 45,18 | 00:00:00 | | 2002-07-09 | 44,41 | 135.600 | 45,85 | 44,41 | 45,02 | 00:00:00 | | 2002-07-10 | 43,94 | 47.500 | 44,49 | 43,51 | 44,49 | 00:00:00 | | 2002-07-11 | 43,00 | 140.900 | 43,48 | 42,40 | 43,48 | 00:00:00 | | 2002-07-12 | 43,00 | 120.900 | 43,57 | 42,41 | 43,00 | 00:00:00 | | 2002-07-15 | 42,01 | 51.500 | 42,98 | 42,00 | 42,98 | 00:00:00 | | 2002-07-16 | 41,95 | 142.100 | 42,95 | 41,80 | 42,50 | 00:00:00 | | 2002-07-17 | 42,00 | 181.200 | 42,01 | 41,71 | 41,95 | 00:00:00 | | 2002-07-18 | 42,58 | 118.100 | 42,95 | 42,15 | 42,79 | 00:00:00 | | 2002-07-19 | 41,20 | 183.900 | 42,58 | 40,92 | 42,58 | 00:00:00 | | 2002-07-22 | 40,50 | 212.600 | 41,25 | 40,46 | 41,21 | 00:00:00 | | 2002-07-23 | 40,60 | 96.900 | 41,45 | 40,32 | 40,52 | 00:00:00 | | 2002-07-24 | 39,60 | 173.200 | 40,50 | 38,65 | 40,30 | 00:00:00 | | 2002-07-25 | 39,70 | 171.200 | 40,00 | 39,00 | 40,00 | 00:00:00 | | 2002-07-26 | 39,20 | 94.800 | 40,01 | 39,00 | 39,70 | 00:00:00 | | 2002-07-29 | 41,01 | 157.300 | 41,01 | 39,00 | 39,65 | 00:00:00 | | 2002-07-30 | 40,00 | 207.000 | 41,70 | 39,86 | 40,90 | 00:00:00 | | 2002-07-31 | 40,00 | 161.300 | 40,95 | 39,40 | 40,80 | 00:00:00 | | 2002-08-01 | 40,00 | 105.800 | 40,20 | 39,41 | 39,41 | 00:00:00 | | 2002-08-02 | 40,00 | 71.300 | 40,38 | 39,50 | 39,50 | 00:00:00 | | 2002-08-05 | 38,90 | 119.800 | 40,05 | 38,90 | 39,53 | 00:00:00 | | 2002-08-06 | 38,92 | 205.000 | 39,95 | 38,90 | 38,99 | 00:00:00 | | 2002-08-07 | 38,30 | 190.200 | 39,20 | 38,30 | 38,90 | 00:00:00 | | 2002-08-08 | 38,44 | 214.800 | 38,99 | 38,10 | 38,27 | 00:00:00 | | 2002-08-09 | 38,26 | 216.600 | 38,89 | 38,10 | 38,51 | 00:00:00 | | 2002-08-12 | 37,86 | 78.400 | 38,29 | 37,64 | 38,04 | 00:00:00 | | 2002-08-13 | 37,64 | 51.700 | 38,10 | 37,64 | 37,75 | 00:00:00 | | 2002-08-14 | 38,25 | 162.700 | 38,84 | 37,50 | 37,50 | 00:00:00 | | 2002-08-15 | 38,25 | 0 | 38,25 | 38,25 | 38,25 | 00:00:00 | | 2002-08-16 | 38,50 | 154.100 | 39,19 | 38,00 | 38,02 | 00:00:00 | | 2002-08-19 | 38,92 | 185.700 | 39,69 | 38,31 | 38,50 | 00:00:00 | | 2002-08-20 | 38,50 | 168.300 | 39,38 | 38,50 | 39,38 | 00:00:00 | | 2002-08-21 | 38,90 | 89.300 | 39,23 | 38,05 | 38,89 | 00:00:00 | | 2002-08-22 | 39,26 | 229.700 | 39,44 | 38,60 | 39,00 | 00:00:00 | | 2002-08-23 | 39,15 | 146.400 | 39,65 | 39,12 | 39,31 | 00:00:00 | | 2002-08-26 | 39,50 | 134.700 | 39,79 | 39,26 | 39,40 | 00:00:00 | | 2002-08-27 | 41,10 | 303.700 | 41,40 | 39,79 | 40,00 | 00:00:00 | | 2002-08-28 | 40,00 | 245.000 | 40,71 | 39,90 | 40,41 | 00:00:00 | | 2002-08-29 | 40,00 | 108.500 | 40,45 | 40,00 | 40,01 | 00:00:00 | | 2002-08-30 | 39,70 | 187.400 | 40,10 | 39,37 | 40,01 | 00:00:00 | | 2002-09-02 | 39,50 | 70.200 | 40,00 | 39,31 | 39,50 | 00:00:00 | | 2002-09-03 | 38,99 | 110.700 | 39,50 | 38,80 | 39,30 | 00:00:00 | | 2002-09-04 | 39,00 | 319.700 | 39,55 | 38,61 | 38,80 | 00:00:00 | | 2002-09-05 | 39,27 | 159.500 | 39,50 | 38,50 | 39,50 | 00:00:00 | | 2002-09-06 | 39,11 | 134.700 | 39,94 | 38,90 | 39,50 | 00:00:00 | | 2002-09-09 | 39,00 | 49.200 | 39,80 | 38,90 | 39,05 | 00:00:00 | | 2002-09-10 | 39,80 | 63.900 | 40,50 | 39,40 | 39,87 | 00:00:00 | | 2002-09-11 | 40,60 | 102.500 | 40,80 | 39,40 | 40,15 | 00:00:00 | | 2002-09-12 | 40,75 | 103.400 | 41,30 | 40,41 | 40,50 | 00:00:00 | | 2002-09-13 | 39,50 | 159.900 | 40,75 | 39,50 | 40,75 | 00:00:00 | | 2002-09-16 | 39,80 | 88.800 | 40,00 | 39,40 | 39,40 | 00:00:00 | | 2002-09-17 | 40,00 | 122.400 | 40,20 | 39,59 | 39,59 | 00:00:00 | | 2002-09-18 | 39,95 | 105.400 | 40,00 | 39,40 | 39,40 | 00:00:00 | | 2002-09-19 | 39,92 | 50.200 | 40,20 | 39,25 | 39,34 | 00:00:00 | | 2002-09-20 | 40,00 | 94.600 | 40,29 | 39,40 | 39,92 | 00:00:00 | | 2002-09-23 | 40,00 | 159.000 | 40,20 | 39,02 | 39,71 | 00:00:00 | | 2002-09-24 | 39,00 | 112.600 | 40,40 | 39,00 | 39,10 | 00:00:00 | | 2002-09-25 | 39,23 | 83.200 | 39,50 | 39,00 | 39,33 | 00:00:00 | | 2002-09-26 | 39,25 | 111.700 | 39,39 | 38,66 | 39,01 | 00:00:00 | | 2002-09-27 | 39,49 | 106.800 | 39,55 | 38,95 | 38,95 | 00:00:00 | | 2002-09-30 | 39,54 | 100.000 | 39,95 | 38,60 | 39,06 | 00:00:00 | | 2002-10-01 | 38,90 | 105.000 | 39,54 | 38,52 | 39,54 | 00:00:00 | | 2002-10-02 | 39,70 | 121.000 | 39,70 | 38,70 | 39,49 | 00:00:00 | | 2002-10-03 | 39,85 | 54.000 | 41,00 | 39,01 | 39,70 | 00:00:00 | | 2002-10-04 | 39,08 | 62.500 | 40,64 | 38,81 | 39,37 | 00:00:00 | | 2002-10-07 | 39,45 | 34.600 | 39,57 | 38,85 | 39,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
