17 de Enero, 16:37 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCIONA (ANA)ACCIONA (ANA)

-0,42-0,53 %
79,22

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/01/2019 79,800 79,640 -0,45 80,040 76,780 145.102
15/01/2019 79,580 80,000 0,91 80,000 79,320 71.241
14/01/2019 78,320 79,280 0,25 79,620 78,320 97.419
11/01/2019 79,000 79,080 0,43 79,700 78,540 86.809
10/01/2019 77,520 78,740 1,42 78,880 77,520 76.146
09/01/2019 78,480 77,640 -0,77 78,820 76,600 111.912
08/01/2019 77,140 78,240 1,43 78,460 77,000 99.300
07/01/2019 77,040 77,140 0,68 77,300 75,620 63.349
04/01/2019 76,780 76,620 0,37 77,400 76,400 121.059
03/01/2019 74,580 76,340 2,06 76,600 74,540 140.331
02/01/2019 73,720 74,800 1,22 75,160 72,380 156.300
31/12/2018 73,120 73,900 2,35 74,660 73,120 62.573
28/12/2018 72,820 72,200 -0,39 73,860 72,200 114.598
27/12/2018 75,700 72,480 -4,00 76,600 71,800 127.862
24/12/2018 75,800 75,500 -0,34 76,220 75,320 34.122
21/12/2018 76,400 75,760 -1,15 76,840 75,440 151.235
20/12/2018 78,220 76,640 -2,94 78,520 76,640 93.188
19/12/2018 78,560 78,960 0,84 79,660 78,360 108.243
18/12/2018 77,980 78,300 -0,10 78,760 76,680 157.065
17/12/2018 78,980 78,380 -0,78 79,500 78,380 117.122
14/12/2018 80,640 79,000 -2,49 81,080 78,800 110.780
13/12/2018 81,100 81,020 -0,15 81,180 79,320 111.378
12/12/2018 80,980 81,140 0,97 81,300 79,840 126.193
11/12/2018 79,140 80,360 1,72 80,460 78,180 107.889
10/12/2018 79,860 79,000 -1,37 80,500 78,900 83.015
07/12/2018 80,840 80,100 -0,15 81,580 79,940 77.495
06/12/2018 80,500 80,220 -1,11 81,040 79,680 94.758
05/12/2018 81,500 81,120 -1,43 81,580 80,780 100.910
04/12/2018 82,340 82,300 0,24 82,660 81,760 92.632
03/12/2018 82,000 82,100 1,23 82,700 81,820 107.834
30/11/2018 81,140 81,100 0,00 81,780 80,820 117.960
29/11/2018 80,740 81,100 0,72 81,220 80,200 99.139
28/11/2018 80,300 80,520 0,47 81,060 80,100 88.877
27/11/2018 79,840 80,140 1,11 80,800 79,660 115.311
26/11/2018 78,900 79,260 0,87 80,160 78,880 85.663
23/11/2018 78,800 78,580 -0,33 79,120 78,140 61.581
22/11/2018 79,020 78,840 0,00 79,920 78,500 66.929
21/11/2018 78,280 78,840 0,82 78,920 77,920 87.097
20/11/2018 79,000 78,200 -1,26 79,620 77,400 125.668
19/11/2018 79,060 79,200 0,97 79,940 78,860 101.058
16/11/2018 77,320 78,440 1,32 78,720 76,800 142.228
15/11/2018 77,020 77,420 1,10 78,600 77,020 110.994
14/11/2018 77,800 76,580 -1,92 78,080 76,400 125.591
13/11/2018 80,680 78,080 -3,51 81,000 77,860 193.895
12/11/2018 80,820 80,920 0,00 81,640 80,500 114.239
09/11/2018 79,760 80,920 1,56 80,940 79,320 167.223
08/11/2018 79,040 79,680 0,35 79,880 79,020 141.289
07/11/2018 78,700 79,400 0,89 79,720 78,600 122.119
06/11/2018 77,380 78,700 0,92 78,740 77,360 117.760
05/11/2018 76,460 77,980 2,26 77,980 76,260 116.434
02/11/2018 76,000 76,260 1,36 76,300 75,600 78.273
01/11/2018 74,560 75,240 0,88 75,500 74,440 69.007
31/10/2018 74,900 74,580 0,00 75,640 74,140 93.752
30/10/2018 74,200 74,580 0,51 74,780 73,720 98.118
29/10/2018 74,040 74,200 -0,40 74,680 73,800 58.767
26/10/2018 73,800 74,500 0,05 74,500 73,640 104.643
25/10/2018 73,440 74,460 0,84 74,640 73,200 133.679
24/10/2018 73,240 73,840 1,18 74,560 73,200 113.446
23/10/2018 72,600 72,980 -0,57 73,600 72,600 104.418
22/10/2018 75,240 73,400 -1,87 75,240 73,400 113.487
19/10/2018 74,500 74,800 0,40 75,620 74,300 122.243
18/10/2018 75,340 74,500 -0,98 75,880 74,500 132.869
17/10/2018 75,400 75,240 0,45 75,460 74,620 121.793
16/10/2018 73,860 74,900 3,14 75,140 73,140 145.555
15/10/2018 71,120 72,620 1,51 72,720 70,820 124.583
12/10/2018 74,940 71,540 -3,97 75,000 70,960 205.440
11/10/2018 76,500 74,500 -4,36 76,740 74,440 158.562
10/10/2018 79,000 77,900 -1,39 79,000 77,280 270.753
09/10/2018 77,800 79,000 1,86 79,100 77,640 128.965
08/10/2018 76,660 77,560 0,94 78,000 76,480 107.825
05/10/2018 76,100 76,840 1,43 77,240 75,060 174.948
04/10/2018 77,900 75,760 -3,29 78,100 75,540 155.537
03/10/2018 78,500 78,340 -0,05 78,760 77,900 149.921
02/10/2018 77,600 78,380 0,62 78,500 76,600 156.818
01/10/2018 78,180 77,900 -0,20 78,840 77,560 89.915
28/09/2018 77,360 78,060 0,49 78,180 77,200 126.914
27/09/2018 76,660 77,680 0,88 78,380 76,240 192.263
26/09/2018 75,600 77,000 2,23 77,000 75,160 109.708
25/09/2018 75,360 75,320 0,24 76,060 75,100 55.303
24/09/2018 75,920 75,140 -0,95 76,200 74,920 52.798
21/09/2018 76,220 75,860 -0,16 76,500 75,060 178.366
20/09/2018 75,620 75,980 0,53 76,160 75,080 85.186
19/09/2018 76,080 75,580 -0,34 76,160 74,980 71.795
18/09/2018 74,900 75,840 1,31 75,940 74,880 107.382
17/09/2018 75,180 74,860 -0,19 75,980 74,740 85.262
14/09/2018 75,340 75,000 0,21 75,340 74,700 40.775
13/09/2018 75,100 74,840 -0,37 75,680 74,800 63.075
12/09/2018 74,760 75,120 0,70 75,120 74,220 104.430
11/09/2018 74,160 74,600 0,95 74,600 73,560 59.693
10/09/2018 73,760 73,900 0,76 74,300 73,280 107.430
07/09/2018 74,400 73,340 -1,77 74,420 72,480 146.067
06/09/2018 75,360 74,660 -1,06 75,780 74,400 127.839
05/09/2018 75,240 75,460 0,37 75,920 75,220 111.948
04/09/2018 76,060 75,180 -0,56 76,260 74,940 86.950
03/09/2018 75,840 75,600 -0,32 76,580 75,460 91.027
31/08/2018 76,580 75,840 -0,97 76,580 74,800 95.220
30/08/2018 76,280 76,580 0,39 76,580 75,600 119.179
29/08/2018 75,800 76,280 0,79 76,280 75,220 142.339
28/08/2018 75,400 75,680 0,48 75,940 74,920 87.206
27/08/2018 74,800 75,320 0,86 75,380 74,580 63.703
24/08/2018 74,440 74,680 0,08 74,840 74,440 66.069
23/08/2018 74,400 74,620 0,57 74,880 74,320 98.050
22/08/2018 73,200 74,200 1,81 74,700 72,840 130.508
21/08/2018 71,620 72,880 1,76 72,940 71,440 67.486
20/08/2018 71,360 71,620 0,73 72,160 71,260 68.162
17/08/2018 71,180 71,100 0,17 71,580 70,680 54.183
16/08/2018 71,360 70,980 -0,84 71,540 70,600 66.173
15/08/2018 72,480 71,580 -0,97 72,480 71,060 41.894
14/08/2018 73,380 72,280 -0,82 73,380 71,800 78.057
13/08/2018 72,740 72,880 -0,22 73,480 72,180 105.669
10/08/2018 73,040 73,040 -0,49 73,220 72,780 101.555
09/08/2018 73,700 73,400 -0,49 74,000 73,080 94.363
08/08/2018 73,480 73,760 0,71 73,980 72,980 110.073
07/08/2018 72,960 73,240 0,47 73,680 72,780 107.810
06/08/2018 73,000 72,900 -0,14 73,320 72,760 130.042
03/08/2018 73,100 73,000 0,00 73,420 72,700 126.356
02/08/2018 73,340 73,000 -0,65 73,740 72,800 146.355
01/08/2018 73,200 73,480 -0,05 74,580 72,520 149.906
31/07/2018 73,740 73,520 -0,81 74,120 73,280 128.750
30/07/2018 72,760 74,120 1,23 74,560 72,660 193.269
27/07/2018 69,600 73,220 5,44 73,500 69,580 321.916
26/07/2018 68,600 69,440 1,11 69,620 68,600 116.676
25/07/2018 68,800 68,680 0,09 69,180 68,320 118.578
24/07/2018 69,340 68,620 -1,10 69,340 68,540 162.097
23/07/2018 70,160 69,380 -0,43 70,180 68,940 168.795
20/07/2018 69,220 69,680 0,66 70,040 69,140 183.975
19/07/2018 68,900 69,220 -0,20 69,520 68,740 96.296
18/07/2018 70,000 69,360 -0,52 70,000 68,980 116.574
17/07/2018 69,160 69,720 0,75 70,000 68,700 126.065
16/07/2018 68,700 69,200 0,87 69,720 68,600 109.772
13/07/2018 69,480 68,600 -1,15 69,500 68,460 136.612
12/07/2018 68,320 69,400 1,73 69,460 68,060 108.235
11/07/2018 69,580 68,220 -2,52 69,580 68,220 117.904
10/07/2018 70,380 69,980 -0,99 70,900 69,940 88.663
09/07/2018 71,060 70,680 -0,11 71,280 70,320 66.865
06/07/2018 71,020 70,760 -0,37 71,380 70,440 91.760
05/07/2018 71,500 71,020 -0,48 71,680 70,860 76.931
04/07/2018 70,700 71,360 1,19 71,480 70,700 94.652
03/07/2018 71,300 70,520 -0,17 71,360 70,280 137.872
02/07/2018 70,300 70,640 -0,39 71,360 69,140 135.764
29/06/2018 71,080 70,920 1,08 71,220 70,340 130.003
28/06/2018 73,000 70,160 -1,52 73,000 70,100 120.169
27/06/2018 70,914 71,240 0,81 72,449 69,743 218.929
26/06/2018 69,532 70,664 2,42 70,952 69,321 183.305
25/06/2018 69,091 68,995 -0,14 69,148 68,284 87.957
22/06/2018 69,071 69,091 0,67 69,321 68,572 69.637
21/06/2018 69,436 68,630 -0,86 69,474 68,419 98.721
20/06/2018 69,110 69,225 0,98 69,781 68,879 184.755
19/06/2018 67,747 68,553 0,62 68,860 66,826 148.168
18/06/2018 68,745 68,131 -0,89 69,091 67,901 99.810
15/06/2018 69,091 68,745 0,03 69,091 67,766 274.874
14/06/2018 68,131 68,726 -0,64 69,014 67,747 117.743
13/06/2018 68,879 69,167 0,42 69,359 68,304 110.772
12/06/2018 68,687 68,879 0,73 68,995 67,920 114.562
11/06/2018 69,666 68,380 -0,86 69,916 67,977 144.348
08/06/2018 69,033 68,975 -0,28 69,494 67,824 157.389
07/06/2018 69,724 69,167 0,53 70,050 68,687 137.370
06/06/2018 67,171 68,803 2,34 69,570 67,114 227.703
05/06/2018 65,943 67,229 2,01 67,459 65,502 214.840
04/06/2018 64,273 65,905 3,40 66,903 64,197 289.914
01/06/2018 62,373 63,736 2,75 64,158 62,373 183.398
31/05/2018 63,813 62,028 -2,24 64,024 61,932 384.200
30/05/2018 61,990 63,448 2,80 64,024 61,663 263.906
29/05/2018 62,373 61,721 -1,23 62,373 61,011 271.367
28/05/2018 63,141 62,489 -0,52 63,525 62,181 168.254
25/05/2018 65,291 62,815 -3,17 65,367 62,450 304.878
24/05/2018 64,868 64,868 0,54 65,310 64,465 209.776
23/05/2018 65,962 64,523 -2,27 65,962 64,484 205.956
22/05/2018 65,003 66,020 0,94 66,423 64,811 197.613
21/05/2018 65,156 65,406 1,43 65,617 64,638 189.314
18/05/2018 65,079 64,484 -0,62 65,118 64,408 188.473
17/05/2018 64,293 64,888 1,20 65,137 64,273 190.563
16/05/2018 64,907 64,120 -0,89 65,598 63,813 261.025
15/05/2018 64,369 64,696 0,87 65,079 64,235 173.803
14/05/2018 64,484 64,139 -0,45 65,310 62,469 501.524
11/05/2018 65,924 64,427 -1,73 66,212 64,369 235.781
10/05/2018 66,001 65,559 -0,09 66,212 65,175 114.468
09/05/2018 64,811 65,617 1,24 65,617 64,561 102.540
08/05/2018 65,233 64,811 -0,47 65,482 64,504 184.647
07/05/2018 65,444 65,118 0,06 65,636 65,060 221.767
04/05/2018 65,847 65,079 -0,70 66,097 64,484 192.100
03/05/2018 66,538 65,540 -1,30 66,787 65,348 146.804
02/05/2018 66,941 66,404 -0,32 66,999 65,655 130.467
30/04/2018 66,941 66,615 0,29 67,843 66,538 156.298
27/04/2018 66,058 66,423 0,64 67,133 66,058 153.764
26/04/2018 66,116 66,001 0,17 66,672 65,866 154.254
25/04/2018 65,022 65,885 1,09 65,885 64,542 148.911
24/04/2018 64,657 65,175 1,04 65,828 64,523 153.010
23/04/2018 64,657 64,504 -0,03 64,945 64,197 128.242
20/04/2018 64,753 64,523 0,09 65,502 64,235 156.751
19/04/2018 63,621 64,465 1,39 65,252 63,621 166.829
18/04/2018 63,333 63,582 0,79 64,235 63,218 157.529
17/04/2018 64,484 63,083 -2,03 64,580 62,757 255.906
16/04/2018 65,348 64,389 -1,32 65,636 64,101 169.675
13/04/2018 64,197 65,252 1,77 65,386 64,158 172.988
12/04/2018 63,064 64,120 1,33 64,580 62,680 186.941
11/04/2018 63,621 63,275 -0,54 64,580 62,968 227.152
10/04/2018 63,582 63,621 0,70 63,813 63,218 165.972
09/04/2018 63,582 63,179 0,06 64,197 63,007 187.913
06/04/2018 62,796 63,141 1,42 63,698 62,277 224.609
05/04/2018 60,800 62,258 3,44 62,373 60,512 262.653
04/04/2018 60,109 60,186 0,29 60,512 59,303 192.394
03/04/2018 59,188 60,013 1,33 60,320 58,765 288.043
29/03/2018 60,128 59,226 -1,15 60,128 58,746 235.374
28/03/2018 57,249 59,917 3,93 60,435 57,249 271.676
27/03/2018 58,113 57,652 0,43 58,113 57,038 199.767
26/03/2018 58,055 57,403 -0,73 58,055 57,057 137.641
23/03/2018 58,055 57,825 -1,37 58,381 57,134 242.171
22/03/2018 59,437 58,631 -2,27 59,955 58,132 195.570
21/03/2018 60,166 59,994 -0,03 60,358 59,552 133.470
20/03/2018 60,800 60,013 -1,29 61,260 59,418 224.914
19/03/2018 61,913 60,800 -1,80 62,105 60,646 151.510
16/03/2018 62,316 61,913 -0,22 62,527 61,759 165.906
15/03/2018 62,201 62,047 0,43 62,297 61,510 107.874
14/03/2018 61,817 61,778 0,09 62,393 61,471 152.138
13/03/2018 61,951 61,721 0,00 63,218 61,644 206.571
12/03/2018 62,623 61,721 -0,89 62,949 61,452 142.157
09/03/2018 62,124 62,277 0,37 62,489 61,702 180.956
08/03/2018 62,623 62,047 -0,52 63,045 61,625 233.915
07/03/2018 62,393 62,373 -0,46 62,642 61,894 172.086
06/03/2018 64,312 62,661 -1,80 64,734 62,469 211.144
05/03/2018 62,642 63,813 1,06 63,985 61,894 219.653
02/03/2018 64,273 63,141 -2,20 64,676 62,642 201.741
01/03/2018 66,692 64,561 -3,53 66,960 64,465 226.732
28/02/2018 67,363 66,922 -1,16 67,574 66,596 185.590
27/02/2018 67,267 67,709 1,67 68,764 65,732 317.523
26/02/2018 66,173 66,596 1,02 66,768 65,540 125.548
23/02/2018 64,772 65,924 2,08 66,001 64,158 121.741
22/02/2018 63,045 64,580 1,78 64,580 62,892 186.448
21/02/2018 64,868 63,448 -2,13 64,868 63,352 134.460
20/02/2018 64,849 64,830 0,24 65,060 64,484 122.132
19/02/2018 65,156 64,676 -0,24 65,559 64,331 99.455
16/02/2018 64,561 64,830 0,96 65,540 64,504 139.779
15/02/2018 65,540 64,216 -1,18 65,540 64,216 116.808
14/02/2018 65,271 64,983 0,18 65,636 64,734 124.420
13/02/2018 66,173 64,868 -1,72 66,173 64,772 128.410
12/02/2018 65,367 66,001 2,02 66,212 64,945 162.458
09/02/2018 64,638 64,696 0,81 66,442 64,235 332.567
08/02/2018 65,348 64,177 -1,94 65,348 64,024 199.852
07/02/2018 65,444 65,444 1,55 65,751 64,676 203.125
06/02/2018 65,252 64,446 -2,69 66,097 63,813 242.023
05/02/2018 67,709 66,231 -2,51 68,073 66,231 172.620
02/02/2018 69,609 67,939 -2,40 69,666 67,901 141.189
01/02/2018 70,300 69,609 -0,55 71,086 69,436 149.370
31/01/2018 69,378 69,993 1,17 70,204 69,206 149.338
30/01/2018 70,050 69,186 -1,77 70,127 68,534 191.901
29/01/2018 71,259 70,434 -1,02 71,566 70,376 149.334
26/01/2018 72,641 71,163 -1,62 72,641 71,029 137.960
25/01/2018 72,507 72,334 -0,29 72,929 71,912 121.186
24/01/2018 72,910 72,545 -0,53 73,121 72,084 125.161
23/01/2018 72,353 72,929 1,12 72,986 72,161 102.755
22/01/2018 71,969 72,123 0,48 72,411 71,701 110.732
19/01/2018 70,895 71,777 1,03 71,931 70,549 118.570
18/01/2018 71,259 71,048 0,11 71,259 70,280 150.743

Mas noticias

publicidad
publicidad