23 de Mayo, 22:57 pm

Finanzas.com

Cotizaciones

ACCIONA (ANA)ACCIONA (ANA)

-1,80-3,82 %
45,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 46,260 46,995 2,00 47,395 46,155 155.467
21/05/2012 45,400 46,075 1,92 46,490 44,665 268.339
18/05/2012 43,190 45,205 4,67 45,580 42,525 347.835
17/05/2012 43,290 43,190 -0,59 43,820 42,520 157.234
16/05/2012 44,000 43,445 -2,87 44,390 43,160 252.747
15/05/2012 46,700 44,730 -3,81 46,900 44,370 163.578
14/05/2012 46,650 46,500 -0,76 46,755 45,800 187.900
11/05/2012 47,950 46,855 -1,84 47,995 46,100 223.071
10/05/2012 46,010 47,735 3,77 47,965 46,010 255.689
09/05/2012 46,550 46,000 -2,18 47,025 45,270 329.457
08/05/2012 47,400 47,025 -1,01 48,490 46,610 205.508
07/05/2012 45,250 47,505 2,23 47,505 45,250 168.462
04/05/2012 46,650 46,470 0,13 47,435 46,080 173.247
03/05/2012 46,010 46,410 0,76 47,085 45,800 340.078
02/05/2012 46,975 46,060 -0,73 47,090 45,060 241.713
30/04/2012 47,230 46,400 -1,13 47,440 46,100 203.510
27/04/2012 43,890 46,930 1,83 47,200 43,300 261.136
26/04/2012 46,785 46,085 -1,94 47,150 45,445 169.561
25/04/2012 46,345 46,995 0,69 47,730 46,345 276.158
24/04/2012 45,345 46,675 4,14 46,740 45,240 298.432
23/04/2012 45,500 44,820 -2,20 45,500 44,010 334.988
20/04/2012 44,405 45,830 2,20 46,025 44,060 372.146
19/04/2012 46,275 44,845 -2,89 46,565 44,615 295.250
18/04/2012 48,835 46,180 -5,67 48,835 46,100 399.588
17/04/2012 47,170 48,955 4,03 48,955 47,015 264.979
16/04/2012 47,060 47,060 -0,94 47,935 46,800 181.184
13/04/2012 48,395 47,505 -2,25 48,625 47,335 351.948
12/04/2012 49,145 48,600 -1,31 49,320 47,610 439.554
11/04/2012 47,500 49,245 3,52 49,415 47,490 360.666
10/04/2012 48,000 47,570 -2,23 49,015 47,540 348.633
05/04/2012 48,775 48,655 -0,54 49,115 47,680 245.838
04/04/2012 50,780 48,920 -3,97 50,780 48,780 332.523
03/04/2012 51,850 50,940 -2,19 52,120 50,810 179.529
02/04/2012 52,740 52,080 -0,53 52,760 51,080 284.902
30/03/2012 51,990 52,360 0,94 53,560 51,660 393.273
29/03/2012 51,730 51,870 -0,12 52,260 50,800 377.164
28/03/2012 53,200 51,930 -2,57 53,910 51,820 209.824
27/03/2012 53,950 53,300 -1,79 54,620 53,190 317.535
26/03/2012 55,440 54,270 -1,99 55,440 54,000 239.263
23/03/2012 55,500 55,370 -0,38 56,030 55,000 192.421
22/03/2012 56,640 55,580 -1,87 56,640 55,240 197.223
21/03/2012 57,370 56,640 -0,79 57,370 56,130 130.361
20/03/2012 57,500 57,090 -0,70 57,500 56,410 134.074
19/03/2012 56,890 57,490 1,59 57,490 56,120 136.801
16/03/2012 56,410 56,590 0,27 57,080 56,190 310.352
15/03/2012 56,630 56,440 -0,69 57,000 55,550 328.120
14/03/2012 58,100 56,830 -2,19 58,440 56,300 192.314
13/03/2012 57,220 58,100 2,58 58,150 56,350 167.658
12/03/2012 57,290 56,640 -0,02 58,000 56,260 277.259
09/03/2012 56,740 56,650 0,11 56,900 55,570 256.069
08/03/2012 56,600 56,590 -0,04 56,730 56,140 181.201
07/03/2012 57,050 56,610 -1,10 57,400 55,990 377.285
06/03/2012 57,900 57,240 -2,05 58,330 57,240 308.271
05/03/2012 59,080 58,440 -1,43 59,090 57,500 264.169
02/03/2012 59,030 59,290 0,41 59,500 58,420 261.048
01/03/2012 58,940 59,050 0,00 59,410 58,680 287.711
29/02/2012 59,180 59,050 -0,40 59,390 58,520 390.998
28/02/2012 60,260 59,290 -1,76 60,660 58,800 243.715
27/02/2012 59,560 60,350 1,17 60,400 58,720 315.707
24/02/2012 60,790 59,650 -1,11 60,790 59,030 282.574
23/02/2012 61,700 60,320 -1,97 62,260 59,810 261.162
22/02/2012 61,590 61,530 -0,40 61,950 61,310 132.882
21/02/2012 61,810 61,780 -0,26 62,250 61,000 319.398
20/02/2012 61,810 61,940 0,24 62,310 61,580 226.518
17/02/2012 61,590 61,790 0,82 62,220 60,960 343.807
16/02/2012 61,800 61,290 -1,18 61,990 61,130 201.389
15/02/2012 63,100 62,020 -0,89 63,140 61,900 273.621
14/02/2012 62,710 62,580 -0,11 63,400 62,370 178.960
13/02/2012 63,420 62,650 -0,40 63,450 62,360 232.562
10/02/2012 62,830 62,900 -0,16 63,600 62,390 201.832
09/02/2012 63,300 63,000 -0,58 63,790 62,650 355.853
08/02/2012 64,000 63,370 -0,92 64,300 63,160 234.960
07/02/2012 64,110 63,960 -0,30 64,110 62,900 232.083
06/02/2012 63,490 64,150 1,28 64,300 62,810 304.094
03/02/2012 62,900 63,340 0,35 63,340 62,130 254.607
02/02/2012 63,800 63,120 -1,19 64,400 62,850 265.247
01/02/2012 61,450 63,880 4,11 64,210 61,210 564.917
31/01/2012 60,830 61,360 1,27 61,480 60,800 183.925
30/01/2012 60,930 60,590 -1,24 61,700 60,580 227.122
27/01/2012 61,010 61,350 0,51 61,850 60,900 209.658
26/01/2012 61,300 61,040 -0,02 62,390 60,860 289.315
25/01/2012 62,080 61,050 -0,94 62,350 60,450 277.646
24/01/2012 60,210 61,630 2,07 61,750 60,030 177.751
23/01/2012 61,000 60,380 -1,07 61,370 60,000 263.154
20/01/2012 61,900 61,030 -1,35 61,900 60,820 293.146
19/01/2012 60,005 61,864 3,30 61,864 59,897 338.820
18/01/2012 61,382 59,887 -2,47 61,756 59,808 358.067
17/01/2012 62,297 61,402 -0,51 62,435 60,989 271.125
16/01/2012 61,756 61,716 -0,60 62,238 61,185 123.695
13/01/2012 62,267 62,090 0,25 62,720 61,225 214.555
12/01/2012 60,871 61,933 2,09 62,376 60,792 271.277
11/01/2012 61,884 60,664 -2,30 62,858 60,408 342.036
10/01/2012 63,743 62,090 -2,74 64,422 61,844 436.083
09/01/2012 62,877 63,841 2,12 64,481 62,858 268.418
06/01/2012 63,586 62,513 -0,90 63,940 61,746 207.151
05/01/2012 64,146 63,084 -1,35 64,736 62,749 223.396
04/01/2012 65,907 63,949 -2,97 66,153 63,497 258.699
03/01/2012 67,402 65,907 -1,67 67,402 65,445 148.966
02/01/2012 65,612 67,028 2,11 67,176 65,543 47.052
30/12/2011 65,435 65,641 0,41 66,094 64,982 90.820
29/12/2011 64,264 65,376 1,47 65,415 64,264 72.343
28/12/2011 66,202 64,431 -2,75 66,468 64,077 167.370
27/12/2011 66,143 66,251 0,76 66,851 65,907 47.046
23/12/2011 64,805 65,750 1,50 65,759 64,805 90.491
22/12/2011 65,012 64,776 0,21 65,504 64,313 134.146
21/12/2011 64,923 64,638 0,80 65,710 64,048 243.142
20/12/2011 62,759 64,127 2,00 64,323 62,169 270.430
19/12/2011 62,562 62,867 -0,14 64,107 62,307 208.403
16/12/2011 63,418 62,956 0,47 63,546 62,464 272.828
15/12/2011 63,133 62,661 -0,65 63,802 62,523 283.840
14/12/2011 64,136 63,074 -2,11 64,805 62,907 246.530
13/12/2011 65,238 64,431 -1,68 66,212 63,792 290.489
12/12/2011 67,333 65,533 -2,97 67,461 65,533 199.839
09/12/2011 66,320 67,540 1,27 68,288 66,320 183.304
08/12/2011 68,642 66,694 -3,31 69,812 66,507 190.901
07/12/2011 69,694 68,976 -0,10 69,989 68,091 188.206
06/12/2011 67,845 69,045 0,27 69,734 67,845 136.700
05/12/2011 67,776 68,858 2,25 69,202 67,776 247.717
02/12/2011 68,268 67,343 -0,35 68,642 67,225 208.795
01/12/2011 67,786 67,579 -0,22 68,120 67,019 296.680
30/11/2011 65,012 67,727 3,08 68,130 64,854 309.667
29/11/2011 64,146 65,700 1,64 65,877 63,989 221.815
28/11/2011 62,867 64,638 3,77 64,845 62,553 261.756
25/11/2011 62,494 62,287 -0,33 62,848 61,146 149.511
24/11/2011 63,959 62,494 -1,50 64,294 62,267 153.400
23/11/2011 64,461 63,448 -2,15 65,425 63,222 210.729
22/11/2011 65,632 64,845 -0,27 66,261 64,530 217.500
21/11/2011 66,743 65,022 -2,74 66,891 64,923 231.968
18/11/2011 66,497 66,851 -0,79 67,668 66,300 256.728
17/11/2011 66,487 67,383 1,35 67,737 65,966 245.646
16/11/2011 65,907 66,487 0,55 67,874 65,907 217.569
15/11/2011 66,684 66,123 -1,38 67,442 65,484 199.265
14/11/2011 69,645 67,048 -2,98 69,940 66,782 214.387
11/11/2011 65,415 69,104 4,24 69,517 65,415 228.189
10/11/2011 64,923 66,291 0,06 67,550 64,923 160.170
09/11/2011 68,465 66,251 -1,98 68,465 65,405 228.896
08/11/2011 67,845 67,589 -0,56 69,055 67,186 286.576
07/11/2011 66,320 67,973 1,50 68,858 65,169 264.648
04/11/2011 69,055 66,969 -1,50 69,055 66,261 230.356
03/11/2011 64,874 67,992 2,70 68,228 64,874 211.490
02/11/2011 65,710 66,202 2,12 66,586 65,130 322.584
01/11/2011 65,573 64,825 -3,98 66,428 64,540 372.069
31/10/2011 68,563 67,510 -3,04 69,596 67,510 210.904
28/10/2011 70,511 69,625 -0,65 70,707 69,114 182.366
27/10/2011 69,006 70,078 4,60 70,422 68,671 312.986
26/10/2011 65,907 66,999 -0,92 68,612 65,907 367.569
25/10/2011 68,022 67,619 -0,65 69,055 66,822 197.127
24/10/2011 67,865 68,061 1,50 68,228 66,546 177.993
21/10/2011 65,907 67,058 2,51 67,412 65,287 293.537
20/10/2011 66,546 65,415 -3,62 66,684 64,038 470.308
19/10/2011 68,956 67,874 -0,92 69,301 67,255 252.359
18/10/2011 66,035 68,504 2,19 68,760 65,907 282.303
17/10/2011 68,592 67,038 -1,80 69,320 65,809 264.863
14/10/2011 66,881 68,268 2,19 68,445 66,350 270.467
13/10/2011 66,901 66,802 -1,05 67,402 65,750 305.400
12/10/2011 65,130 67,510 3,80 67,530 64,795 255.641
11/10/2011 65,366 65,041 -0,50 65,504 63,546 265.319
10/10/2011 64,018 65,366 2,26 65,789 64,018 237.366
07/10/2011 63,861 63,920 0,49 64,205 63,192 195.563
06/10/2011 61,746 63,605 3,84 63,605 61,500 208.200
05/10/2011 59,907 61,254 4,88 61,648 59,100 260.229
04/10/2011 60,546 58,401 -5,02 60,979 58,185 458.790
03/10/2011 60,998 61,490 -1,79 61,972 60,595 316.611
30/09/2011 63,526 62,612 -1,30 63,684 61,530 195.965
29/09/2011 63,222 63,438 0,12 64,490 62,799 217.511
28/09/2011 61,697 63,359 0,99 63,989 61,323 169.527
27/09/2011 61,874 62,740 3,51 63,448 61,333 220.880
26/09/2011 57,388 60,615 3,49 60,979 57,388 338.523
23/09/2011 59,316 58,569 -0,10 59,316 56,651 284.188
22/09/2011 59,700 58,628 -4,58 60,585 58,431 316.689
21/09/2011 61,648 61,441 -1,00 62,415 60,949 220.657
20/09/2011 61,953 62,061 -0,60 63,841 61,579 305.876
19/09/2011 62,228 62,435 -1,96 63,841 61,874 174.296
16/09/2011 63,123 63,684 1,60 64,658 62,267 282.279
15/09/2011 61,234 62,681 2,91 62,799 61,028 238.516
14/09/2011 58,431 60,910 3,03 60,910 58,431 153.454
13/09/2011 59,021 59,120 1,59 59,611 57,103 183.370
12/09/2011 58,687 58,195 -3,25 58,982 57,152 260.907
09/09/2011 61,835 60,152 -3,61 62,464 59,926 132.531
08/09/2011 61,185 62,405 2,54 62,858 60,920 200.722
07/09/2011 60,113 60,861 3,29 60,989 59,729 174.059
06/09/2011 58,401 58,923 0,54 59,897 57,959 281.716
05/09/2011 61,126 58,608 -4,99 61,126 58,224 215.304
02/09/2011 62,808 61,687 -3,02 63,418 61,087 172.737
01/09/2011 64,333 63,605 -0,92 64,677 62,562 205.515
31/08/2011 62,936 64,195 2,74 64,195 62,661 315.033
30/08/2011 62,907 62,484 0,51 63,202 62,267 205.541
29/08/2011 61,598 62,169 2,58 62,759 61,284 80.027
26/08/2011 61,962 60,605 -1,99 61,962 59,493 142.506
25/08/2011 62,454 61,835 0,59 62,858 61,480 218.256
24/08/2011 60,733 61,471 1,94 62,425 59,828 106.473
23/08/2011 61,726 60,300 -0,42 62,267 59,179 246.192
22/08/2011 59,090 60,556 2,77 61,490 58,372 276.727
19/08/2011 58,038 58,923 0,91 59,867 56,562 441.161
18/08/2011 60,182 58,392 -4,38 60,664 57,546 349.062
17/08/2011 60,634 61,067 0,47 61,284 59,710 117.082
16/08/2011 60,821 60,782 -0,08 61,234 59,680 225.272
15/08/2011 61,195 60,831 0,24 61,461 59,326 137.994
12/08/2011 58,824 60,684 3,20 60,959 56,906 198.942
11/08/2011 58,185 58,805 4,22 59,208 55,273 328.456
10/08/2011 60,684 56,424 -5,63 60,989 56,070 561.952
09/08/2011 60,103 59,788 -0,33 61,776 57,152 613.057
08/08/2011 60,989 59,985 -2,88 63,251 59,238 461.802
05/08/2011 59,267 61,766 0,11 63,005 59,238 531.789
04/08/2011 66,143 61,697 -4,65 66,143 61,303 480.979
03/08/2011 63,989 64,707 -0,29 66,163 63,526 363.274
02/08/2011 65,759 64,894 -2,30 66,704 64,894 390.798
01/08/2011 71,553 66,419 -6,57 72,596 66,300 390.117
29/07/2011 68,366 71,091 1,73 71,504 68,366 310.736
28/07/2011 68,179 69,881 1,33 70,304 68,042 326.519
27/07/2011 69,350 68,966 1,55 71,701 68,160 552.027
26/07/2011 69,173 67,914 -0,62 69,419 67,284 245.139
25/07/2011 69,665 68,337 -0,56 69,665 67,117 271.556
22/07/2011 68,510 68,720 1,28 69,973 68,348 193.935
21/07/2011 67,698 67,850 1,53 68,252 65,661 165.498
20/07/2011 66,139 66,828 2,22 67,669 65,690 188.809
19/07/2011 63,568 65,375 2,97 65,728 63,568 201.905
18/07/2011 63,090 63,492 -0,54 64,189 62,765 220.855
15/07/2011 64,237 63,836 -0,46 64,610 63,616 233.846
14/07/2011 64,610 64,132 -1,93 65,241 64,132 122.216
13/07/2011 64,046 65,394 1,72 65,413 63,673 185.881
12/07/2011 64,581 64,285 -1,64 65,145 62,813 379.205
11/07/2011 67,296 65,356 -2,88 67,401 64,686 350.799
08/07/2011 69,867 67,296 -3,55 70,269 67,153 335.298
07/07/2011 70,087 69,772 0,50 70,556 69,093 191.228
06/07/2011 69,772 69,428 -0,38 69,772 68,567 196.097
05/07/2011 70,326 69,695 -0,65 70,441 69,399 140.226
04/07/2011 70,737 70,154 -0,42 71,177 70,011 96.105
01/07/2011 70,604 70,451 0,70 71,072 68,940 185.242
30/06/2011 67,870 69,963 3,71 70,259 67,736 281.938
29/06/2011 65,786 67,459 3,48 68,013 65,786 228.339
28/06/2011 65,384 65,193 -0,29 65,690 63,702 341.805
27/06/2011 64,925 65,384 0,21 65,757 64,639 232.948
24/06/2011 67,287 65,250 -2,40 67,994 64,916 364.128
23/06/2011 69,026 66,856 -4,54 69,294 66,732 335.842
22/06/2011 70,116 70,039 0,47 70,355 69,552 138.272
21/06/2011 68,156 69,714 2,50 69,925 68,156 169.949
20/06/2011 69,103 68,013 -2,29 69,103 67,592 152.030
17/06/2011 68,252 69,609 1,25 70,068 67,602 219.881
16/06/2011 69,036 68,749 -1,44 69,389 68,185 183.665
15/06/2011 70,642 69,753 -1,59 70,737 69,303 200.980
14/06/2011 69,303 70,881 3,13 71,206 69,303 185.737
13/06/2011 68,577 68,730 -0,08 69,275 67,707 98.536
10/06/2011 69,858 68,787 -1,42 70,298 68,405 180.804
09/06/2011 68,978 69,781 1,57 70,307 67,870 262.809
08/06/2011 69,829 68,701 -2,14 70,202 68,615 174.587
07/06/2011 70,871 70,202 -0,84 71,043 69,886 249.421
06/06/2011 71,693 70,795 -1,21 71,990 70,374 159.706
03/06/2011 71,167 71,665 0,46 72,515 70,909 185.862
02/06/2011 70,862 71,340 -0,53 72,066 70,728 109.718
01/06/2011 72,496 71,722 -0,44 72,745 71,492 175.316
31/05/2011 70,785 72,037 2,45 72,697 70,785 241.020
30/05/2011 69,389 70,317 0,49 70,718 69,370 79.599
27/05/2011 70,250 69,973 0,15 70,737 69,686 122.616
26/05/2011 69,141 69,867 1,06 70,326 68,912 230.015
25/05/2011 68,825 69,131 -0,21 69,638 68,348 194.650

Mas noticias

publicidad