publicidad
25 de Mayo, 03:45 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCIONA (ANA)ACCIONA (ANA)

-0,19-0,40 %
47,09

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 47,700 47,085 -0,40 47,725 46,800 96.198
23/05/2013 47,050 47,275 -2,60 47,750 46,640 231.856
22/05/2013 48,555 48,535 0,37 48,800 47,730 115.184
21/05/2013 48,900 48,355 -1,02 49,000 47,750 111.265
20/05/2013 48,665 48,855 -0,11 49,580 48,255 86.354
17/05/2013 48,490 48,910 0,87 49,405 48,490 145.232
16/05/2013 49,315 48,490 -1,49 49,315 48,285 141.089
15/05/2013 48,100 49,225 2,43 49,950 47,760 206.957
14/05/2013 48,990 48,055 -1,28 49,195 47,220 308.653
13/05/2013 51,240 48,680 -4,92 51,760 48,510 268.161
10/05/2013 49,700 51,200 3,02 51,210 49,700 334.582
09/05/2013 50,070 49,700 -0,58 50,250 48,950 156.029
08/05/2013 50,860 49,990 -1,61 51,130 49,500 202.095
07/05/2013 52,020 50,810 -0,99 52,600 50,560 271.426
06/05/2013 50,690 51,320 1,85 51,460 50,430 158.967
03/05/2013 49,095 50,390 3,51 50,920 48,925 188.033
02/05/2013 49,700 48,680 -2,15 50,110 48,220 171.163
30/04/2013 49,900 49,750 0,15 50,400 49,260 196.959
29/04/2013 48,255 49,675 3,10 49,710 48,255 241.276
26/04/2013 48,410 48,180 0,19 48,500 47,695 153.977
25/04/2013 47,490 48,090 1,65 48,405 46,585 154.290
24/04/2013 45,980 47,310 2,36 47,490 45,980 176.614
23/04/2013 44,600 46,220 4,17 46,275 44,375 140.096
22/04/2013 44,220 44,370 2,27 44,670 43,520 180.981
19/04/2013 43,870 43,385 -0,70 44,340 43,200 284.067
18/04/2013 45,725 43,690 -3,82 45,815 43,500 206.281
17/04/2013 46,500 45,425 -1,68 46,515 45,195 172.793
16/04/2013 46,750 46,200 -1,57 47,195 46,020 198.857
15/04/2013 47,140 46,935 -0,07 47,330 46,075 123.851
12/04/2013 46,495 46,970 1,07 47,300 46,265 112.980
11/04/2013 47,290 46,475 -1,96 47,400 45,610 211.398
10/04/2013 44,450 47,405 6,65 48,195 44,450 325.711
09/04/2013 43,445 44,450 2,28 44,880 43,210 142.483
08/04/2013 43,990 43,460 0,10 44,375 42,815 200.875
05/04/2013 43,600 43,415 -0,42 44,040 42,525 224.028
04/04/2013 43,920 43,600 0,52 44,885 43,420 213.369
03/04/2013 43,000 43,375 0,87 44,260 42,865 189.681
02/04/2013 42,400 43,000 1,11 43,495 42,400 188.091
28/03/2013 43,510 42,530 -3,19 44,320 42,390 174.886
27/03/2013 44,900 43,930 -2,46 45,250 43,700 204.907
26/03/2013 45,100 45,040 -0,01 45,650 44,350 138.057
25/03/2013 46,835 45,045 -3,02 47,235 44,835 183.250
22/03/2013 46,580 46,450 -1,03 46,790 46,100 151.401
21/03/2013 46,530 46,935 1,12 47,245 46,250 140.855
20/03/2013 47,000 46,415 0,14 47,155 45,710 139.608
19/03/2013 46,460 46,350 0,02 47,130 45,600 147.705
18/03/2013 45,850 46,340 -2,83 46,545 45,030 175.283
15/03/2013 47,920 47,690 0,10 47,920 46,855 172.968
14/03/2013 47,635 47,640 0,44 48,155 47,345 135.097
13/03/2013 48,355 47,430 -1,62 48,495 47,110 128.130
12/03/2013 47,040 48,210 2,74 48,315 46,640 195.793
11/03/2013 48,400 46,925 -2,91 48,440 46,645 139.588
08/03/2013 46,465 48,330 4,54 48,470 46,295 246.830
07/03/2013 46,230 46,230 0,25 46,830 46,070 106.931
06/03/2013 46,600 46,115 -0,50 47,640 45,900 238.015
05/03/2013 45,500 46,345 2,99 46,435 45,405 152.410
04/03/2013 45,050 45,000 -1,10 45,595 44,370 170.106
01/03/2013 47,290 45,500 -3,27 47,290 45,010 185.108
28/02/2013 47,210 47,040 1,12 47,690 45,945 134.852
27/02/2013 45,060 46,520 3,06 46,735 45,060 184.826
26/02/2013 44,425 45,140 -2,64 45,910 43,935 248.385
25/02/2013 46,570 46,365 -0,63 47,385 45,350 298.145
22/02/2013 46,280 46,660 1,91 46,700 46,030 198.810
21/02/2013 47,000 45,785 -3,46 47,175 45,210 316.353
20/02/2013 48,300 47,425 -1,63 48,545 47,250 207.424
19/02/2013 47,700 48,210 1,05 48,400 47,500 147.037
18/02/2013 47,100 47,710 1,09 48,130 46,515 169.949
15/02/2013 47,415 47,195 -0,46 47,900 46,730 283.301
14/02/2013 48,995 47,415 -3,32 49,350 47,075 296.783
13/02/2013 49,630 49,045 -0,65 50,590 48,830 323.767
12/02/2013 48,045 49,365 3,09 49,750 47,935 224.905
11/02/2013 48,425 47,885 0,31 48,425 47,435 183.017
08/02/2013 47,300 47,735 0,95 48,590 47,245 232.749
07/02/2013 49,400 47,285 -4,28 49,790 47,155 398.739
06/02/2013 47,945 49,400 4,00 50,100 46,800 608.200
05/02/2013 48,800 47,500 -3,06 50,460 46,510 494.935
04/02/2013 51,000 49,000 -4,93 51,000 48,055 711.336
01/02/2013 57,500 51,540 -12,97 57,500 50,720 991.785
31/01/2013 62,050 59,220 -4,99 62,200 57,850 160.522
30/01/2013 62,650 62,330 0,45 62,650 61,500 43.538
29/01/2013 62,230 62,050 -0,24 62,570 62,050 57.444
28/01/2013 62,910 62,200 -1,25 63,700 62,190 65.824
25/01/2013 61,750 62,990 1,56 63,750 61,600 119.758
24/01/2013 61,290 62,020 0,11 62,200 60,910 98.402
23/01/2013 61,030 61,950 0,72 61,950 60,620 79.351
22/01/2013 62,100 61,510 0,10 62,300 61,050 120.218
21/01/2013 61,500 61,450 0,69 62,190 60,800 95.436
18/01/2013 61,838 61,030 -1,26 63,070 60,340 138.801
17/01/2013 60,114 61,809 3,14 63,070 59,926 92.223
16/01/2013 62,784 59,926 -4,07 62,784 59,631 184.688
15/01/2013 60,557 62,469 2,56 62,577 60,409 63.785
14/01/2013 62,942 60,912 -1,67 63,711 60,754 75.275
11/01/2013 63,661 61,947 -2,93 63,947 61,661 110.085
10/01/2013 63,031 63,819 0,92 63,868 62,429 76.838
09/01/2013 63,188 63,237 0,85 64,055 61,759 105.327
08/01/2013 62,971 62,705 -0,58 63,553 62,587 68.160
07/01/2013 60,606 63,070 2,93 63,316 60,606 102.991
04/01/2013 60,212 61,276 2,37 61,887 60,133 81.521
03/01/2013 58,438 59,857 2,05 60,557 57,837 108.768
02/01/2013 58,635 58,655 5,89 58,832 56,517 70.688
31/12/2012 58,241 55,393 -3,12 58,241 54,211 48.606
28/12/2012 58,547 57,177 -2,08 58,685 57,177 50.618
27/12/2012 57,896 58,389 0,36 59,108 57,896 52.720
24/12/2012 58,842 58,182 -1,17 58,842 57,847 54.311
21/12/2012 57,995 58,872 0,95 59,118 57,995 236.810
20/12/2012 57,157 58,320 0,32 58,842 57,157 129.384
19/12/2012 58,103 58,133 0,51 58,566 57,748 114.156
18/12/2012 57,187 57,837 0,84 58,074 56,280 107.423
17/12/2012 57,157 57,354 0,76 57,404 56,388 47.754
14/12/2012 57,157 56,921 -0,22 57,167 55,610 89.790
13/12/2012 54,536 57,049 3,78 57,049 54,496 88.015
12/12/2012 54,989 54,969 -0,91 55,482 53,915 114.611
11/12/2012 55,383 55,472 0,14 55,896 54,151 147.373
10/12/2012 53,757 55,393 0,27 55,541 52,979 97.709
07/12/2012 53,353 55,245 4,24 55,245 52,959 114.780
06/12/2012 51,885 52,998 2,46 54,151 51,777 118.641
05/12/2012 51,126 51,727 3,08 51,727 50,574 122.228
04/12/2012 49,431 50,180 1,35 50,860 49,431 70.573
03/12/2012 49,471 49,510 0,78 49,845 48,485 112.715
30/11/2012 47,672 49,126 2,15 49,608 47,672 318.863
29/11/2012 47,426 48,091 1,67 48,091 47,426 65.630
28/11/2012 47,302 47,302 -0,88 47,746 46,317 96.766
27/11/2012 47,569 47,721 0,74 48,273 47,411 94.709
26/11/2012 47,204 47,371 -0,24 47,815 46,834 49.907
23/11/2012 47,406 47,485 0,22 47,835 47,209 48.332
22/11/2012 47,302 47,381 0,03 48,111 47,302 44.599
21/11/2012 47,721 47,367 -0,58 48,189 46,618 109.124
20/11/2012 47,352 47,642 0,23 47,992 47,012 58.517
19/11/2012 47,002 47,534 1,75 47,992 46,696 93.758
16/11/2012 46,711 46,716 -0,27 46,805 45,529 131.077
15/11/2012 44,248 46,844 5,86 47,302 44,248 200.784
14/11/2012 45,430 44,252 -1,45 45,824 44,252 103.231
13/11/2012 44,346 44,903 0,53 45,228 44,346 61.223
12/11/2012 45,647 44,666 -1,47 45,647 44,366 54.488
09/11/2012 45,933 45,332 -0,17 46,810 44,883 50.011
08/11/2012 45,529 45,410 -0,17 46,514 44,494 84.232
07/11/2012 47,130 45,489 -2,65 47,436 45,430 131.310
06/11/2012 46,218 46,726 1,14 46,810 46,056 59.992
05/11/2012 46,021 46,199 -0,81 46,327 45,726 46.505
02/11/2012 47,007 46,578 -0,67 47,145 45,923 90.776
01/11/2012 45,982 46,894 0,52 47,007 45,430 75.582
31/10/2012 47,337 46,652 -2,17 48,288 45,923 99.129
30/10/2012 47,209 47,687 1,82 47,879 46,613 48.597
29/10/2012 46,194 46,834 1,39 47,293 46,051 60.062
26/10/2012 45,450 46,194 0,09 46,711 45,233 61.549
25/10/2012 45,558 46,154 0,89 46,662 45,558 27.358
24/10/2012 45,233 45,745 1,10 46,169 45,233 54.588
23/10/2012 46,021 45,248 -2,74 47,105 44,908 63.384
22/10/2012 47,997 46,524 -3,65 48,032 46,218 131.437
19/10/2012 46,258 48,288 4,18 48,288 45,578 180.582
18/10/2012 46,504 46,352 0,07 46,711 45,824 111.772
17/10/2012 46,317 46,317 1,76 46,672 45,233 136.044
16/10/2012 44,001 45,514 4,94 45,514 43,819 129.605
15/10/2012 42,942 43,370 1,91 43,558 42,769 93.688
12/10/2012 42,429 42,557 -0,72 43,198 42,375 87.860
11/10/2012 42,227 42,868 1,43 43,252 40,897 187.825
10/10/2012 43,139 42,262 -2,32 43,164 42,262 137.039
09/10/2012 45,233 43,267 -2,98 45,233 43,262 125.123
08/10/2012 45,332 44,597 -2,47 45,341 44,356 79.522
05/10/2012 45,933 45,726 -0,41 46,593 45,534 41.909
04/10/2012 45,529 45,913 1,74 46,337 44,913 80.067
03/10/2012 46,268 45,130 -1,13 46,760 44,888 82.559
02/10/2012 44,770 45,647 2,49 46,268 44,415 97.728
01/10/2012 44,262 44,538 2,04 45,144 43,868 122.306
28/09/2012 46,297 43,646 -3,50 46,770 43,533 197.202
27/09/2012 44,642 45,228 1,79 46,317 44,543 163.904
26/09/2012 48,318 44,435 -9,87 48,318 44,361 341.624
25/09/2012 51,353 49,303 -2,17 51,688 48,283 243.173
24/09/2012 50,298 50,397 0,97 51,244 50,259 160.296
21/09/2012 48,515 49,914 4,31 50,062 48,288 224.938
20/09/2012 46,218 47,849 3,24 48,584 45,681 190.970
19/09/2012 44,208 46,347 4,84 46,682 44,208 181.074
18/09/2012 44,543 44,208 -0,71 45,223 42,799 146.063
17/09/2012 44,543 44,523 1,75 46,041 43,760 279.286
14/09/2012 42,080 43,760 7,10 45,726 41,557 399.482
13/09/2012 41,956 40,858 -2,69 41,961 40,059 142.681
12/09/2012 41,966 41,986 0,96 42,375 41,045 158.175
11/09/2012 40,700 41,587 -0,66 41,685 40,010 135.912
10/09/2012 39,961 41,863 5,94 42,355 39,616 176.198
07/09/2012 39,419 39,517 0,89 40,503 39,222 181.428
06/09/2012 37,433 39,167 5,47 39,167 37,433 130.828
05/09/2012 36,295 37,137 2,32 37,743 36,078 90.180
04/09/2012 36,231 36,295 0,40 36,600 36,068 183.207
03/09/2012 36,709 36,152 -1,33 37,354 35,891 72.757
31/08/2012 35,950 36,640 1,45 36,955 35,773 92.434
30/08/2012 36,999 36,117 -3,04 37,876 36,078 80.616
29/08/2012 37,911 37,251 -1,82 38,335 37,054 57.161
28/08/2012 37,847 37,941 0,47 38,197 37,300 46.323
27/08/2012 37,803 37,763 0,60 38,359 37,522 43.090
24/08/2012 37,734 37,537 0,85 37,734 36,472 65.665
23/08/2012 37,734 37,221 -0,67 38,315 36,659 109.524
22/08/2012 40,404 37,472 -6,57 40,582 37,083 176.818
21/08/2012 37,359 40,109 7,36 40,404 37,359 244.562
20/08/2012 37,172 37,359 1,35 39,113 36,250 328.712
17/08/2012 36,167 36,861 3,69 37,221 36,078 354.223
16/08/2012 34,289 35,551 4,50 35,694 34,289 208.146
15/08/2012 34,590 34,018 -1,65 34,620 33,969 35.083
14/08/2012 34,689 34,590 0,34 34,689 33,880 157.044
13/08/2012 34,294 34,472 0,10 34,575 33,654 104.125
10/08/2012 33,501 34,437 1,26 34,590 33,501 80.070
09/08/2012 33,930 34,009 -0,45 34,491 33,664 69.475
08/08/2012 34,437 34,161 -0,96 34,974 33,565 126.191
07/08/2012 34,422 34,491 0,79 35,191 32,954 530.267
06/08/2012 33,343 34,220 2,36 34,787 33,260 134.163
03/08/2012 31,634 33,432 5,88 33,816 31,481 98.850
02/08/2012 33,506 31,574 -6,23 33,949 31,146 115.842
01/08/2012 34,634 33,673 -3,72 34,886 32,851 146.064
31/07/2012 34,541 34,974 1,28 35,674 33,506 258.398
30/07/2012 32,910 34,531 6,07 34,531 32,496 223.751
27/07/2012 31,663 32,555 2,82 32,718 30,190 274.008
26/07/2012 30,540 31,663 4,10 31,663 29,574 287.955
25/07/2012 30,195 30,417 1,30 31,668 29,032 379.902
24/07/2012 33,082 30,027 -9,34 33,506 29,978 330.512
23/07/2012 33,402 33,122 -2,32 33,471 31,027 279.459
20/07/2012 36,610 33,910 -7,00 36,689 33,659 443.669
19/07/2012 38,995 36,462 -5,56 38,995 36,364 480.627
18/07/2012 39,581 38,611 -1,20 39,714 37,862 318.903
17/07/2012 39,675 39,079 -2,00 39,951 38,877 157.614
16/07/2012 40,010 39,877 -0,21 40,715 39,453 268.377
13/07/2012 41,503 39,961 -4,40 41,882 39,961 437.739
12/07/2012 43,991 41,799 -5,74 44,149 41,799 340.484
11/07/2012 43,843 44,346 0,48 44,799 43,843 149.396
10/07/2012 44,065 44,134 -0,04 44,804 43,494 119.010
09/07/2012 44,105 44,154 -0,10 44,947 43,380 141.493
06/07/2012 44,937 44,198 -2,03 45,455 43,962 212.682
05/07/2012 46,711 45,115 -3,67 46,795 44,765 194.928
04/07/2012 46,810 46,834 -0,99 47,056 46,376 111.030
03/07/2012 46,489 47,302 1,39 47,529 46,489 185.725
02/07/2012 46,908 46,652 0,51 46,977 45,716 178.565
29/06/2012 45,332 46,416 7,73 46,967 44,400 336.623
28/06/2012 42,902 43,085 1,40 43,134 41,666 193.768
27/06/2012 41,705 42,488 3,10 42,582 41,025 201.352
26/06/2012 41,656 41,212 -1,80 42,873 40,951 170.921
25/06/2012 42,966 41,966 -2,96 42,966 41,592 153.639
22/06/2012 41,685 43,247 2,97 43,449 41,685 117.555
21/06/2012 42,474 42,001 -2,11 43,223 41,809 150.281
20/06/2012 41,513 42,907 3,94 42,981 41,198 233.408
19/06/2012 40,251 41,281 2,08 41,400 39,645 171.096
18/06/2012 41,390 40,439 -0,67 41,464 39,823 135.455
15/06/2012 40,232 40,710 1,59 40,976 40,104 286.779
14/06/2012 38,936 40,074 2,61 40,202 38,882 225.271
13/06/2012 39,916 39,054 -2,29 40,109 38,630 510.342
12/06/2012 39,852 39,971 0,38 40,685 39,606 246.005
11/06/2012 41,636 39,818 -2,38 43,331 39,626 268.142
08/06/2012 39,976 40,789 0,73 41,030 39,562 239.758
07/06/2012 40,606 40,493 -0,30 41,606 40,247 198.835
06/06/2012 40,404 40,616 1,87 41,005 39,990 467.052
05/06/2012 39,670 39,872 0,46 40,010 39,207 214.836
04/06/2012 38,320 39,690 3,17 39,916 38,177 175.959
01/06/2012 39,632 38,469 -3,39 40,096 38,117 332.585
31/05/2012 40,659 39,820 -2,26 41,227 39,224 490.201
30/05/2012 41,409 40,739 -3,32 42,423 40,476 651.291
29/05/2012 41,747 42,136 0,41 42,282 40,753 468.053
28/05/2012 42,868 41,963 -1,75 43,712 41,738 101.836

Mas noticias

publicidad