21 de Abril, 19:35 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCIONA (ANA)ACCIONA (ANA)

0,060,09 %
67,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 67,480 67,240 0,09 68,260 66,940 156.751
19/04/2018 66,300 67,180 1,39 68,000 66,300 166.829
18/04/2018 66,000 66,260 0,79 66,940 65,880 157.529
17/04/2018 67,200 65,740 -2,03 67,300 65,400 255.906
16/04/2018 68,100 67,100 -1,32 68,400 66,800 169.675
13/04/2018 66,900 68,000 1,77 68,140 66,860 172.988
12/04/2018 65,720 66,820 1,33 67,300 65,320 186.941
11/04/2018 66,300 65,940 -0,54 67,300 65,620 227.152
10/04/2018 66,260 66,300 0,70 66,500 65,880 165.972
09/04/2018 66,260 65,840 0,06 66,900 65,660 187.913
06/04/2018 65,440 65,800 1,42 66,380 64,900 224.609
05/04/2018 63,360 64,880 3,44 65,000 63,060 262.653
04/04/2018 62,640 62,720 0,29 63,060 61,800 192.394
03/04/2018 61,680 62,540 1,33 62,860 61,240 288.043
29/03/2018 62,660 61,720 -1,15 62,660 61,220 235.374
28/03/2018 59,660 62,440 3,93 62,980 59,660 271.676
27/03/2018 60,560 60,080 0,43 60,560 59,440 199.767
26/03/2018 60,500 59,820 -0,73 60,500 59,460 137.641
23/03/2018 60,500 60,260 -1,37 60,840 59,540 242.171
22/03/2018 61,940 61,100 -2,27 62,480 60,580 195.570
21/03/2018 62,700 62,520 -0,03 62,900 62,060 133.470
20/03/2018 63,360 62,540 -1,29 63,840 61,920 224.914
19/03/2018 64,520 63,360 -1,80 64,720 63,200 151.510
16/03/2018 64,940 64,520 -0,22 65,160 64,360 165.906
15/03/2018 64,820 64,660 0,43 64,920 64,100 107.874
14/03/2018 64,420 64,380 0,09 65,020 64,060 152.138
13/03/2018 64,560 64,320 0,00 65,880 64,240 206.571
12/03/2018 65,260 64,320 -0,89 65,600 64,040 142.157
09/03/2018 64,740 64,900 0,37 65,120 64,300 180.956
08/03/2018 65,260 64,660 -0,52 65,700 64,220 233.915
07/03/2018 65,020 65,000 -0,46 65,280 64,500 172.086
06/03/2018 67,020 65,300 -1,80 67,460 65,100 211.144
05/03/2018 65,280 66,500 1,06 66,680 64,500 219.653
02/03/2018 66,980 65,800 -2,20 67,400 65,280 201.741
01/03/2018 69,500 67,280 -3,53 69,780 67,180 226.732
28/02/2018 70,200 69,740 -1,16 70,420 69,400 185.590
27/02/2018 70,100 70,560 1,67 71,660 68,500 317.523
26/02/2018 68,960 69,400 1,02 69,580 68,300 125.548
23/02/2018 67,500 68,700 2,08 68,780 66,860 121.741
22/02/2018 65,700 67,300 1,78 67,300 65,540 186.448
21/02/2018 67,600 66,120 -2,13 67,600 66,020 134.460
20/02/2018 67,580 67,560 0,24 67,800 67,200 122.132
19/02/2018 67,900 67,400 -0,24 68,320 67,040 99.455
16/02/2018 67,280 67,560 0,96 68,300 67,220 139.779
15/02/2018 68,300 66,920 -1,18 68,300 66,920 116.808
14/02/2018 68,020 67,720 0,18 68,400 67,460 124.420
13/02/2018 68,960 67,600 -1,72 68,960 67,500 128.410
12/02/2018 68,120 68,780 2,02 69,000 67,680 162.458
09/02/2018 67,360 67,420 0,81 69,240 66,940 332.567
08/02/2018 68,100 66,880 -1,94 68,100 66,720 199.852
07/02/2018 68,200 68,200 1,55 68,520 67,400 203.125
06/02/2018 68,000 67,160 -2,69 68,880 66,500 242.023
05/02/2018 70,560 69,020 -2,51 70,940 69,020 172.620
02/02/2018 72,540 70,800 -2,40 72,600 70,760 141.189
01/02/2018 73,260 72,540 -0,55 74,080 72,360 149.370
31/01/2018 72,300 72,940 1,17 73,160 72,120 149.338
30/01/2018 73,000 72,100 -1,77 73,080 71,420 191.901
29/01/2018 74,260 73,400 -1,02 74,580 73,340 149.334
26/01/2018 75,700 74,160 -1,62 75,700 74,020 137.960
25/01/2018 75,560 75,380 -0,29 76,000 74,940 121.186
24/01/2018 75,980 75,600 -0,53 76,200 75,120 125.161
23/01/2018 75,400 76,000 1,12 76,060 75,200 102.755
22/01/2018 75,000 75,160 0,48 75,460 74,720 110.732
19/01/2018 73,880 74,800 1,03 74,960 73,520 118.570
18/01/2018 74,260 74,040 0,11 74,260 73,240 150.743
17/01/2018 74,660 73,960 -0,91 74,760 73,200 144.753
16/01/2018 73,700 74,640 1,97 75,680 73,520 340.603
15/01/2018 71,220 73,200 3,36 73,560 70,920 204.649
12/01/2018 71,580 70,820 -0,65 71,780 70,540 117.351
11/01/2018 70,820 71,280 0,82 71,600 70,400 131.208
10/01/2018 70,260 70,700 1,00 71,720 70,140 124.320
09/01/2018 71,160 70,000 -1,49 71,640 70,000 117.494
08/01/2018 71,400 71,060 -0,11 71,740 71,040 96.219
05/01/2018 70,500 71,140 1,05 71,440 70,400 103.654
04/01/2018 68,840 70,400 2,33 70,440 68,840 117.952
03/01/2018 68,500 68,800 0,50 69,180 68,300 76.913
02/01/2018 68,180 68,460 0,62 68,500 68,000 112.654
29/12/2017 68,350 68,040 -0,54 68,500 68,000 96.188
28/12/2017 68,890 68,410 -0,90 68,890 68,000 123.743
27/12/2017 68,940 69,030 0,04 69,360 68,500 82.566
22/12/2017 69,120 69,000 -2,11 69,740 68,740 85.522
21/12/2017 69,930 70,490 0,83 70,520 69,150 100.030
20/12/2017 69,710 69,910 0,60 70,080 68,740 119.244
19/12/2017 70,310 69,490 -0,83 70,380 69,430 102.971
18/12/2017 69,040 70,070 2,20 70,500 69,000 133.386
15/12/2017 68,550 68,560 0,03 69,300 68,300 182.621
14/12/2017 68,570 68,540 0,22 68,870 68,000 122.571
13/12/2017 69,400 68,390 -1,60 69,500 68,180 129.488
12/12/2017 69,290 69,500 0,40 69,500 69,030 108.365
11/12/2017 69,620 69,220 -0,12 69,780 69,120 77.531
08/12/2017 69,610 69,300 -0,06 69,900 69,040 92.093
07/12/2017 68,340 69,340 1,46 69,480 68,340 99.348
06/12/2017 68,400 68,340 -0,96 68,580 68,000 173.756
05/12/2017 68,580 69,000 0,79 69,390 68,580 97.880
04/12/2017 68,130 68,460 1,03 68,810 67,600 117.965
01/12/2017 68,090 67,760 -0,72 68,300 67,600 164.970
30/11/2017 67,880 68,250 0,72 68,330 67,760 193.434
29/11/2017 67,800 67,760 0,41 68,310 67,620 126.174
28/11/2017 68,000 67,480 -0,94 68,000 67,360 89.392
27/11/2017 67,880 68,120 0,41 68,400 67,530 106.494
24/11/2017 68,520 67,840 -1,28 69,140 67,830 83.602
23/11/2017 68,490 68,720 0,29 69,100 67,950 90.964
22/11/2017 68,720 68,520 -0,19 69,350 68,520 116.131
21/11/2017 69,450 68,650 -0,74 69,600 68,510 208.872
20/11/2017 68,470 69,160 1,51 69,250 68,000 217.021
17/11/2017 67,060 68,130 1,79 68,190 66,400 309.331
16/11/2017 65,740 66,930 2,17 67,240 65,560 139.634
15/11/2017 64,810 65,510 0,83 65,720 64,050 132.972
14/11/2017 65,130 64,970 -0,35 65,280 64,580 104.422
13/11/2017 65,250 65,200 0,54 65,300 64,530 158.630
10/11/2017 66,370 64,850 -2,39 66,470 64,020 190.411
09/11/2017 69,000 66,440 -3,74 69,000 66,230 272.289
08/11/2017 68,380 69,020 0,94 69,100 66,800 211.564
07/11/2017 68,900 68,380 -0,35 69,120 67,960 130.007
06/11/2017 68,780 68,620 -0,15 68,850 68,000 102.466
03/11/2017 69,840 68,720 -1,52 69,990 68,300 155.087
02/11/2017 71,350 69,780 -2,15 71,480 69,780 164.068
01/11/2017 71,680 71,310 0,28 71,780 71,010 163.410
31/10/2017 69,890 71,110 2,10 71,180 69,720 169.011
30/10/2017 69,300 69,650 1,98 69,890 68,900 179.104
27/10/2017 68,000 68,300 0,60 68,610 67,620 126.716
26/10/2017 68,270 67,890 -0,26 68,560 66,820 193.013
25/10/2017 68,450 68,070 1,66 69,320 67,750 219.628
24/10/2017 67,050 66,960 -0,27 67,970 66,670 70.966
23/10/2017 67,870 67,140 -0,74 67,880 66,970 124.041
20/10/2017 68,670 67,640 -1,31 68,810 67,640 120.891
19/10/2017 69,530 68,540 -1,34 69,720 68,260 113.697
18/10/2017 69,750 69,470 -0,10 69,890 68,790 102.509
17/10/2017 68,320 69,540 1,77 70,070 68,080 122.148
16/10/2017 68,500 68,330 -0,10 68,610 67,470 175.655
13/10/2017 68,810 68,400 0,32 68,830 68,110 109.510
12/10/2017 68,960 68,180 -0,93 69,100 67,840 100.542
11/10/2017 68,300 68,820 1,50 69,090 68,000 163.119
10/10/2017 67,690 67,800 -0,10 67,880 66,590 143.991
09/10/2017 67,380 67,870 1,30 68,460 67,210 168.238
06/10/2017 68,270 67,000 -1,87 68,320 66,990 218.628
05/10/2017 65,510 68,280 3,71 68,470 65,510 221.060
04/10/2017 66,990 65,840 -2,13 67,150 65,150 234.111
03/10/2017 67,450 67,270 -0,33 67,450 66,610 74.499
02/10/2017 67,590 67,490 -0,82 67,740 67,060 108.672
29/09/2017 67,780 68,050 0,49 68,050 67,150 113.347
28/09/2017 68,320 67,720 -0,67 68,500 67,370 105.567
27/09/2017 68,140 68,180 0,28 68,450 67,910 126.618
26/09/2017 67,920 67,990 -0,07 68,160 67,600 114.640
25/09/2017 68,750 68,040 -0,93 68,750 67,900 116.994
22/09/2017 69,520 68,680 -1,22 69,520 68,580 84.120
21/09/2017 69,350 69,530 0,40 69,840 68,340 151.360
20/09/2017 70,490 69,250 -1,68 70,850 69,150 147.363
19/09/2017 69,750 70,430 0,97 70,650 69,690 119.557
18/09/2017 70,300 69,750 -0,50 70,990 69,750 134.653
15/09/2017 70,350 70,100 -0,43 70,530 69,210 236.172
14/09/2017 71,520 70,400 -2,33 71,520 70,360 228.714
13/09/2017 72,250 72,080 -0,18 72,620 71,820 101.006
12/09/2017 73,140 72,210 -0,56 73,140 71,980 85.091
11/09/2017 72,310 72,620 1,40 72,900 72,010 63.369
08/09/2017 72,440 71,620 -1,59 72,490 71,190 81.513
07/09/2017 72,470 72,780 1,31 72,910 72,350 79.241
06/09/2017 72,300 71,840 -1,25 72,660 71,840 105.130
05/09/2017 72,100 72,750 0,93 72,780 72,000 75.176
04/09/2017 71,830 72,080 -0,17 72,200 71,240 71.134
01/09/2017 71,940 72,200 0,57 72,840 71,940 83.870
31/08/2017 71,280 71,790 1,28 71,930 71,120 79.573
30/08/2017 70,880 70,880 0,97 71,110 70,410 79.874
29/08/2017 71,500 70,200 -2,28 71,550 70,070 196.084
28/08/2017 71,990 71,840 -0,68 72,350 71,690 50.604
25/08/2017 72,350 72,330 0,14 72,640 71,510 79.201
24/08/2017 72,930 72,230 -0,34 72,930 72,150 77.858
23/08/2017 73,480 72,480 -1,31 73,700 72,380 76.826
22/08/2017 73,860 73,440 -0,07 73,940 73,120 91.505
21/08/2017 72,660 73,490 0,95 73,510 72,350 134.601
18/08/2017 72,600 72,800 -0,64 72,800 72,210 77.421
17/08/2017 72,940 73,270 0,56 73,820 72,650 108.108
16/08/2017 73,140 72,860 0,28 73,240 72,630 83.151
15/08/2017 73,290 72,660 -0,44 73,570 72,450 77.332
14/08/2017 71,530 72,980 2,11 73,030 71,530 114.681
11/08/2017 71,560 71,470 -0,71 72,040 71,020 126.733
10/08/2017 72,800 71,980 -1,13 73,250 71,650 143.136
09/08/2017 73,050 72,800 -0,71 73,070 72,310 107.603
08/08/2017 73,350 73,320 0,14 73,640 72,950 121.136
07/08/2017 73,600 73,220 -0,12 73,630 72,810 78.894
04/08/2017 72,110 73,310 1,41 73,570 72,110 138.072
03/08/2017 72,110 72,290 0,19 72,450 71,470 118.494
02/08/2017 72,200 72,150 -0,04 72,480 71,820 171.865
01/08/2017 72,250 72,180 -0,10 72,790 71,850 179.333
31/07/2017 72,460 72,250 -0,50 72,900 71,910 179.952
28/07/2017 75,750 72,610 -4,59 75,750 71,260 317.129
27/07/2017 74,830 76,100 1,36 76,100 74,830 156.455
26/07/2017 75,680 75,080 -0,79 75,930 74,820 169.960
25/07/2017 75,910 75,680 -0,30 76,780 75,480 100.899
24/07/2017 77,200 75,910 -1,56 77,250 75,360 134.883
21/07/2017 78,430 77,110 -2,09 78,670 76,530 143.050
20/07/2017 79,000 78,760 -0,23 79,300 78,320 150.306
19/07/2017 77,870 78,940 1,78 78,940 77,600 159.060
18/07/2017 77,750 77,560 -0,36 78,370 77,110 146.513
17/07/2017 77,560 77,840 0,59 78,030 77,290 144.015
14/07/2017 77,050 77,380 0,70 77,540 76,640 118.026
13/07/2017 77,190 76,840 -0,18 77,280 76,570 136.530
12/07/2017 75,000 76,980 3,25 77,000 74,570 257.091
11/07/2017 75,550 74,560 -1,06 76,240 74,530 162.824
10/07/2017 75,540 75,360 0,07 75,850 74,900 133.814
07/07/2017 74,200 75,310 1,88 75,560 74,100 199.040
06/07/2017 75,800 73,920 -2,31 75,800 73,400 274.109
05/07/2017 75,390 75,670 0,09 76,590 75,150 188.538
04/07/2017 76,360 75,600 -1,69 76,540 75,390 211.621
03/07/2017 77,380 76,900 -0,21 77,740 76,010 234.476
30/06/2017 77,310 77,060 -0,22 78,100 76,250 196.100
29/06/2017 80,000 77,230 -1,71 80,210 76,510 276.358
28/06/2017 79,260 78,575 -1,06 79,810 77,929 211.086
27/06/2017 80,755 79,414 -1,38 81,276 79,241 139.133
26/06/2017 81,295 80,524 -0,62 81,382 80,408 154.820
23/06/2017 81,517 81,025 -0,63 81,739 80,871 83.743
22/06/2017 81,662 81,537 -0,14 81,884 81,131 119.385
21/06/2017 81,353 81,652 0,25 82,279 80,852 135.356
20/06/2017 81,913 81,450 -0,12 81,980 81,305 105.791
19/06/2017 81,421 81,546 0,91 81,807 81,093 112.458
16/06/2017 81,083 80,813 -0,13 81,517 80,803 229.228
15/06/2017 81,344 80,919 -0,47 81,344 79,819 134.594
14/06/2017 81,527 81,305 0,36 82,135 81,189 131.842
13/06/2017 81,344 81,016 -0,26 81,749 80,832 133.203
12/06/2017 82,279 81,228 -1,25 82,376 80,794 133.757
09/06/2017 82,415 82,260 0,27 82,771 81,759 143.232
08/06/2017 82,810 82,038 -0,32 82,868 81,276 157.221
07/06/2017 82,627 82,299 -0,65 82,964 81,710 132.136
06/06/2017 81,440 82,839 1,54 82,964 80,842 196.069
05/06/2017 80,746 81,585 0,80 81,643 80,668 88.192
02/06/2017 82,019 80,939 -1,17 82,743 80,562 180.272
01/06/2017 82,144 81,894 -0,55 82,193 80,852 147.659
31/05/2017 81,787 82,347 0,73 82,752 81,131 224.832
30/05/2017 80,302 81,749 1,45 81,749 79,926 196.100
29/05/2017 80,022 80,582 0,16 80,736 79,897 88.934
26/05/2017 80,447 80,456 0,00 80,456 79,588 121.105
25/05/2017 79,453 80,456 1,51 80,456 79,337 131.197
24/05/2017 79,491 79,260 -0,35 79,675 78,845 142.376
23/05/2017 78,401 79,540 1,34 79,559 78,237 133.721
22/05/2017 78,527 78,488 -0,15 79,028 78,112 121.033
19/05/2017 77,205 78,604 1,71 78,826 77,205 158.779
18/05/2017 77,060 77,282 0,58 77,331 76,115 181.580
17/05/2017 78,324 76,839 -2,13 78,826 76,800 158.620
16/05/2017 78,662 78,507 0,06 79,009 78,286 175.575
15/05/2017 78,479 78,459 0,44 78,816 78,160 199.329
12/05/2017 76,414 78,112 2,88 78,363 76,192 168.651
11/05/2017 77,253 75,922 -1,72 77,466 75,874 169.228
10/05/2017 77,369 77,253 -0,47 77,552 76,655 156.368
09/05/2017 76,954 77,620 0,90 77,784 76,703 167.927
08/05/2017 77,176 76,925 0,16 77,273 76,038 179.303
05/05/2017 76,298 76,800 0,20 77,060 75,999 192.719
04/05/2017 76,211 76,646 0,79 76,810 76,057 221.325
03/05/2017 74,813 76,047 1,65 76,105 74,070 314.344
02/05/2017 72,893 74,813 2,39 74,813 72,661 221.359
28/04/2017 71,581 73,067 2,23 73,124 71,494 185.635
27/04/2017 71,147 71,475 0,12 71,716 70,915 141.947
26/04/2017 71,957 71,388 -0,67 71,957 71,166 112.827
25/04/2017 71,967 71,870 0,07 71,967 71,388 127.575
24/04/2017 71,880 71,822 2,29 72,295 71,263 179.637

Mas noticias

publicidad
publicidad