(Login BolsaPT & Canal Forex) |
|
 ACCIONA - [Ticker: ANA.MC] |     | | Última Trade | 81,100 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,580 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 80,740 | PER | 0,00% | | Máximo | 81,220 | Pagamento Dividendo | | | Mínimo | 80,200 | Data Ex-Dividendo | | | Fecho Anterior | 80,520 | Yield | | | Volume | 99.139 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ANA.MC de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-08 | 00:00:00 | 67,98 | 68,24 | 67,22 | 67,54 | 204.286 | | 2018-05-09 | 00:00:00 | 67,54 | 68,38 | 67,28 | 68,38 | 120.900 | | 2018-05-10 | 00:00:00 | 68,78 | 69,00 | 67,92 | 68,32 | 119.984 | | 2018-05-11 | 00:00:00 | 68,70 | 69,00 | 67,08 | 67,14 | 246.994 | | 2018-05-14 | 00:00:00 | 67,20 | 68,06 | 65,10 | 66,84 | 541.779 | | 2018-05-15 | 00:00:00 | 67,08 | 67,82 | 66,94 | 67,42 | 253.519 | | 2018-05-16 | 00:00:00 | 67,64 | 68,36 | 66,50 | 66,82 | 279.040 | | 2018-05-17 | 00:00:00 | 67,00 | 67,88 | 66,98 | 67,62 | 203.420 | | 2018-05-18 | 00:00:00 | 67,82 | 67,86 | 67,12 | 67,20 | 274.446 | | 2018-05-21 | 00:00:00 | 67,90 | 68,38 | 67,36 | 68,16 | 270.002 | | 2018-05-22 | 00:00:00 | 67,74 | 69,22 | 67,54 | 68,80 | 210.302 | | 2018-05-23 | 00:00:00 | 68,74 | 68,74 | 67,20 | 67,24 | 223.855 | | 2018-05-24 | 00:00:00 | 67,60 | 68,06 | 67,18 | 67,60 | 210.221 | | 2018-05-25 | 00:00:00 | 68,04 | 68,12 | 65,08 | 65,46 | 316.183 | | 2018-05-28 | 00:00:00 | 65,80 | 66,20 | 64,80 | 65,12 | 181.045 | | 2018-05-29 | 00:00:00 | 65,00 | 65,00 | 63,58 | 64,32 | 296.728 | | 2018-05-30 | 00:00:00 | 64,60 | 66,72 | 64,26 | 66,12 | 263.906 | | 2018-05-31 | 00:00:00 | 66,50 | 66,72 | 66,10 | 66,20 | 18.814 | | 2018-06-01 | 00:00:00 | 65,00 | 66,86 | 65,00 | 66,42 | 183.398 | | 2018-06-06 | 00:00:00 | 70,00 | 72,50 | 69,94 | 71,70 | 279.877 | | 2018-06-08 | 00:00:00 | 71,94 | 72,42 | 70,68 | 71,88 | 157.389 | | 2018-06-11 | 00:00:00 | 72,60 | 72,86 | 70,84 | 70,94 | 64.304 | | 2018-06-12 | 00:00:00 | 71,58 | 71,82 | 70,78 | 71,62 | 41.256 | | 2018-06-13 | 00:00:00 | 71,78 | 72,28 | 71,18 | 71,64 | 57.594 | | 2018-06-14 | 00:00:00 | 71,00 | 71,70 | 70,60 | 71,24 | 47.227 | | 2018-06-15 | 00:00:00 | 72,00 | 72,00 | 70,62 | 71,64 | 315.081 | | 2018-06-18 | 00:00:00 | 71,64 | 72,00 | 70,76 | 71,14 | 66.548 | | 2018-06-25 | 00:00:00 | 72,00 | 72,06 | 71,16 | 71,90 | 94.523 | | 2018-06-26 | 00:00:00 | 72,00 | 73,94 | 72,24 | 73,64 | 210.714 | | 2018-06-27 | 00:00:00 | 72,46 | 75,50 | 72,68 | 74,24 | 232.873 | | 2018-06-29 | 00:00:00 | 71,08 | 71,22 | 70,34 | 70,92 | 132.261 | | 2018-07-02 | 00:00:00 | 70,30 | 71,36 | 69,14 | 70,64 | 135.764 | | 2018-07-03 | 00:00:00 | 71,30 | 71,36 | 70,28 | 70,52 | 147.298 | | 2018-07-04 | 00:00:00 | 70,70 | 71,48 | 70,70 | 71,36 | 102.852 | | 2018-07-05 | 00:00:00 | 71,50 | 71,68 | 70,86 | 71,02 | 76.931 | | 2018-07-06 | 00:00:00 | 71,02 | 71,38 | 70,44 | 70,76 | 91.760 | | 2018-07-09 | 00:00:00 | 71,06 | 71,28 | 70,32 | 70,72 | 50.823 | | 2018-07-10 | 00:00:00 | 70,38 | 70,90 | 69,94 | 69,98 | 94.563 | | 2018-07-11 | 00:00:00 | 69,58 | 69,58 | 68,22 | 68,22 | 117.904 | | 2018-07-12 | 00:00:00 | 68,32 | 69,46 | 68,06 | 69,40 | 108.235 | | 2018-07-13 | 00:00:00 | 69,48 | 69,50 | 68,46 | 68,60 | 136.612 | | | << < 101 102 103 104 105 > >> |
|
