19 de Octubre, 00:40 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCIONA (ANA)ACCIONA (ANA)

-0,74-0,98 %
74,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
17/01/2018 71,643 70,971 -0,91 71,739 70,242 144.753
16/01/2018 70,722 71,624 1,97 72,622 70,549 340.603
15/01/2018 68,342 70,242 3,36 70,587 68,054 204.649
12/01/2018 68,687 67,958 -0,65 68,879 67,690 117.351
11/01/2018 67,958 68,400 0,82 68,707 67,555 131.208
10/01/2018 67,421 67,843 1,00 68,822 67,306 124.320
09/01/2018 68,284 67,171 -1,49 68,745 67,171 117.494
08/01/2018 68,515 68,188 -0,11 68,841 68,169 96.219
05/01/2018 67,651 68,265 1,05 68,553 67,555 103.654
04/01/2018 66,058 67,555 2,33 67,594 66,058 117.952
03/01/2018 65,732 66,020 0,50 66,384 65,540 76.913
02/01/2018 65,425 65,694 0,62 65,732 65,252 112.654
29/12/2017 65,588 65,291 -0,54 65,732 65,252 96.188
28/12/2017 66,106 65,646 -0,90 66,106 65,252 123.743
27/12/2017 66,154 66,241 0,04 66,557 65,732 82.566
22/12/2017 66,327 66,212 -2,11 66,922 65,962 85.522
21/12/2017 67,104 67,642 0,83 67,670 66,356 100.030
20/12/2017 66,893 67,085 0,60 67,248 65,962 119.244
19/12/2017 67,469 66,682 -0,83 67,536 66,624 102.971
18/12/2017 66,250 67,238 2,20 67,651 66,212 133.386
15/12/2017 65,780 65,790 0,03 66,500 65,540 182.621
14/12/2017 65,799 65,770 0,22 66,087 65,252 122.571
13/12/2017 66,596 65,626 -1,60 66,692 65,425 129.488
12/12/2017 66,490 66,692 0,40 66,692 66,241 108.365
11/12/2017 66,807 66,423 -0,12 66,960 66,327 77.531
08/12/2017 66,797 66,500 -0,06 67,075 66,250 92.093
07/12/2017 65,578 66,538 1,46 66,672 65,578 99.348
06/12/2017 65,636 65,578 -0,96 65,809 65,252 173.756
05/12/2017 65,809 66,212 0,79 66,586 65,809 97.880
04/12/2017 65,377 65,694 1,03 66,029 64,868 117.965
01/12/2017 65,339 65,022 -0,72 65,540 64,868 164.970
30/11/2017 65,137 65,492 0,72 65,569 65,022 193.434
29/11/2017 65,060 65,022 0,41 65,550 64,888 126.174
28/11/2017 65,252 64,753 -0,94 65,252 64,638 89.392
27/11/2017 65,137 65,367 0,41 65,636 64,801 106.494
24/11/2017 65,751 65,099 -1,28 66,346 65,089 83.602
23/11/2017 65,722 65,943 0,29 66,308 65,204 90.964
22/11/2017 65,943 65,751 -0,19 66,548 65,751 116.131
21/11/2017 66,644 65,876 -0,74 66,787 65,742 208.872
20/11/2017 65,703 66,365 1,51 66,452 65,252 217.021
17/11/2017 64,350 65,377 1,79 65,434 63,717 309.331
16/11/2017 63,083 64,225 2,17 64,523 62,911 139.634
15/11/2017 62,191 62,863 0,83 63,064 61,462 132.972
14/11/2017 62,498 62,345 -0,35 62,642 61,970 104.422
13/11/2017 62,613 62,565 0,54 62,661 61,922 158.630
10/11/2017 63,688 62,229 -2,39 63,784 61,433 190.411
09/11/2017 66,212 63,755 -3,74 66,212 63,554 272.289
08/11/2017 65,617 66,231 0,94 66,308 64,101 211.564
07/11/2017 66,116 65,617 -0,35 66,327 65,214 130.007
06/11/2017 66,001 65,847 -0,15 66,068 65,252 102.466
03/11/2017 67,018 65,943 -1,52 67,162 65,540 155.087
02/11/2017 68,467 66,960 -2,15 68,592 66,960 164.068
01/11/2017 68,783 68,428 0,28 68,879 68,141 163.410
31/10/2017 67,066 68,236 2,10 68,304 66,903 169.011
30/10/2017 66,500 66,835 1,98 67,066 66,116 179.104
27/10/2017 65,252 65,540 0,60 65,837 64,888 126.716
26/10/2017 65,511 65,147 -0,26 65,790 64,120 193.013
25/10/2017 65,684 65,319 1,66 66,519 65,012 219.628
24/10/2017 64,341 64,254 -0,27 65,223 63,976 70.966
23/10/2017 65,127 64,427 -0,74 65,137 64,264 124.041
20/10/2017 65,895 64,907 -1,31 66,029 64,907 120.891
19/10/2017 66,720 65,770 -1,34 66,903 65,502 113.697

Mas noticias

publicidad
publicidad