Vocento 15 años 20 de Noviembre, 18:03 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCIONA (ANA)ACCIONA (ANA)

1,031,51 %
69,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
21/04/2017 70,279 70,211 -0,05 70,674 69,603 138.268
20/04/2017 70,944 70,250 -1,10 71,282 70,076 171.879
19/04/2017 70,298 71,031 0,93 71,031 69,796 169.211
18/04/2017 72,362 70,375 -2,43 72,546 69,815 218.996
13/04/2017 72,160 72,131 0,21 72,160 71,407 108.073
12/04/2017 72,623 71,976 -0,36 72,623 71,976 184.291
11/04/2017 72,102 72,237 -0,09 72,575 71,793 164.315
10/04/2017 72,652 72,304 -0,43 72,767 72,304 104.998
07/04/2017 72,613 72,613 -0,01 72,739 72,372 166.294
06/04/2017 72,353 72,623 -0,20 72,835 72,044 247.728
05/04/2017 72,575 72,767 0,57 72,787 72,275 200.656
04/04/2017 72,353 72,353 0,09 72,507 72,044 173.216
03/04/2017 72,816 72,285 -0,27 73,221 72,285 199.768
31/03/2017 71,870 72,478 -0,03 72,575 71,832 154.601
30/03/2017 71,726 72,497 0,40 72,497 71,677 133.846
29/03/2017 72,632 72,208 -0,33 72,825 71,919 162.994
28/03/2017 71,388 72,449 1,76 72,825 71,330 309.656
27/03/2017 71,388 71,195 -0,09 71,388 70,616 166.339
24/03/2017 70,906 71,263 0,18 71,301 70,906 224.527
23/03/2017 70,906 71,137 0,42 71,176 70,298 136.560
22/03/2017 70,471 70,838 0,56 70,838 69,902 156.376
21/03/2017 70,664 70,443 -0,12 71,185 70,279 174.475
20/03/2017 70,616 70,529 0,11 70,722 69,989 155.328
17/03/2017 70,124 70,452 0,65 70,452 69,478 241.653
16/03/2017 70,076 69,999 0,72 70,163 69,729 176.527
15/03/2017 69,651 69,497 0,21 69,700 69,160 146.829
14/03/2017 69,748 69,352 -0,84 69,960 69,304 146.906
13/03/2017 70,414 69,941 -0,15 70,423 69,709 109.909
10/03/2017 70,761 70,047 -0,60 71,185 69,893 157.699
09/03/2017 70,491 70,471 0,08 70,838 70,221 188.345
08/03/2017 71,803 70,414 -1,36 71,822 70,288 197.442
07/03/2017 72,208 71,388 -0,82 72,237 71,340 145.805
06/03/2017 72,353 71,976 -0,12 72,353 71,581 160.144
03/03/2017 72,555 72,063 -0,68 72,700 71,658 237.952
02/03/2017 69,941 72,555 5,91 72,883 69,893 402.440
01/03/2017 68,783 68,504 0,48 69,256 68,031 266.305
28/02/2017 67,655 68,176 1,10 68,600 67,520 169.777
27/02/2017 68,484 67,433 -1,24 68,484 67,056 228.108
24/02/2017 69,941 68,282 -2,64 70,008 68,021 223.423
23/02/2017 70,819 70,134 -0,62 71,243 70,076 163.502
22/02/2017 70,954 70,568 0,10 71,070 70,365 98.971
21/02/2017 70,857 70,500 -0,50 71,050 70,491 108.956
20/02/2017 70,935 70,857 0,56 71,137 70,520 85.042
17/02/2017 70,597 70,462 0,00 70,867 70,008 116.279
16/02/2017 70,713 70,462 -0,35 70,742 70,172 116.353
15/02/2017 71,002 70,713 0,30 71,070 70,423 104.276
14/02/2017 71,369 70,500 -0,77 71,591 70,500 104.832
13/02/2017 70,925 71,050 0,75 71,359 70,423 90.360
10/02/2017 70,954 70,520 -0,16 71,127 70,211 118.237
09/02/2017 70,761 70,635 0,27 70,906 70,153 117.586
08/02/2017 69,960 70,443 0,65 70,954 69,565 130.982
07/02/2017 69,941 69,989 0,07 70,443 69,497 93.889
06/02/2017 70,462 69,941 -0,74 70,761 69,844 105.715
03/02/2017 70,201 70,462 -0,25 70,973 70,201 102.091
02/02/2017 69,700 70,635 1,51 70,664 69,391 150.788
01/02/2017 69,507 69,584 0,63 70,607 69,314 134.218
31/01/2017 69,266 69,150 -0,54 69,941 69,073 114.463
30/01/2017 70,037 69,526 -0,69 70,201 69,237 104.361
27/01/2017 71,041 70,008 -1,21 71,205 70,008 133.938
26/01/2017 71,195 70,867 -0,12 71,552 70,597 132.285
25/01/2017 70,992 70,954 0,62 71,127 70,124 145.400
24/01/2017 69,989 70,520 0,58 70,732 69,729 118.400
23/01/2017 70,539 70,115 -0,48 70,635 69,902 119.815
20/01/2017 71,870 70,452 -1,71 71,996 70,375 164.893
19/01/2017 71,340 71,677 0,70 71,890 70,192 270.006
18/01/2017 71,677 71,176 -0,42 72,015 70,925 212.800
17/01/2017 70,375 71,475 2,26 71,475 70,211 212.895
16/01/2017 69,401 69,893 0,75 70,259 69,169 115.842
13/01/2017 68,918 69,372 0,66 69,430 68,668 97.375
12/01/2017 68,340 68,918 0,98 69,082 68,147 126.266
11/01/2017 68,108 68,253 0,11 68,426 67,693 131.463
10/01/2017 68,571 68,176 -0,74 68,677 67,674 110.646
09/01/2017 67,963 68,687 1,64 68,812 67,510 101.041
06/01/2017 67,481 67,577 0,07 67,992 67,375 75.164
05/01/2017 67,491 67,529 -0,28 68,127 67,307 90.053
04/01/2017 67,973 67,722 -0,48 68,735 67,616 88.964
03/01/2017 68,446 68,050 -0,25 68,909 67,664 135.849
02/01/2017 67,491 68,224 1,13 68,455 67,452 67.414
30/12/2016 67,143 67,462 0,36 67,722 67,028 109.726
29/12/2016 67,143 67,220 -0,07 67,336 66,593 90.884
28/12/2016 67,105 67,269 -0,01 67,577 67,095 85.885
27/12/2016 66,815 67,278 0,40 67,510 66,815 69.914
23/12/2016 66,728 67,008 0,39 67,172 66,564 63.533
22/12/2016 66,352 66,748 0,14 66,989 66,352 96.560
21/12/2016 66,999 66,651 -0,83 67,452 66,304 116.293
20/12/2016 67,462 67,211 -0,39 67,722 66,892 149.190
19/12/2016 66,854 67,471 0,92 67,876 66,748 209.869
16/12/2016 64,635 66,854 2,73 66,854 64,635 309.917
15/12/2016 65,021 65,079 -0,22 65,532 64,230 207.986
14/12/2016 65,696 65,224 -0,82 65,841 65,021 130.130
13/12/2016 63,284 65,764 5,53 65,880 63,188 337.729
12/12/2016 62,320 62,320 0,22 62,657 61,934 97.615
09/12/2016 61,124 62,185 1,54 62,185 61,124 107.523
08/12/2016 61,953 61,239 -0,38 62,165 61,114 145.419
07/12/2016 61,548 61,471 -0,31 62,127 61,210 114.454
06/12/2016 60,844 61,664 1,73 62,050 60,458 154.928
05/12/2016 60,902 60,612 -1,18 61,837 60,487 99.635
02/12/2016 60,873 61,336 0,24 61,635 60,776 146.142
01/12/2016 61,644 61,191 -0,94 61,818 60,950 106.392
30/11/2016 61,886 61,770 -0,17 62,590 61,770 120.963
29/11/2016 62,522 61,876 -1,03 62,619 61,635 162.724
28/11/2016 62,108 62,522 0,79 63,043 61,789 97.408
25/11/2016 62,127 62,030 0,56 62,127 61,635 81.045
24/11/2016 61,673 61,683 0,76 61,857 61,046 105.030
23/11/2016 61,452 61,220 -0,45 62,262 61,056 112.815
22/11/2016 62,030 61,500 -0,25 62,339 61,394 139.295

Mas noticias

publicidad