(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-31 | 00:00:00 | 41,00 | 41,00 | 41,00 | 41,00 | 0 | 2002-01-01 | 00:00:00 | 41,00 | 41,00 | 41,00 | 41,00 | 0 | 2002-01-02 | 00:00:00 | 40,40 | 40,90 | 40,00 | 40,56 | 74.400 | 2002-01-03 | 00:00:00 | 40,43 | 41,95 | 40,10 | 41,65 | 97.200 | 2002-01-04 | 00:00:00 | 41,90 | 41,95 | 41,16 | 41,16 | 93.100 | 2002-01-07 | 00:00:00 | 41,58 | 41,90 | 40,00 | 40,00 | 109.600 | 2002-01-08 | 00:00:00 | 40,49 | 40,49 | 39,80 | 39,98 | 108.200 | 2002-01-09 | 00:00:00 | 39,99 | 39,99 | 38,72 | 39,00 | 87.100 | 2002-01-10 | 00:00:00 | 39,20 | 39,70 | 38,55 | 39,50 | 111.200 | 2002-01-11 | 00:00:00 | 39,50 | 40,09 | 38,80 | 39,00 | 90.900 | 2002-01-14 | 00:00:00 | 39,13 | 39,65 | 38,51 | 39,50 | 92.700 | 2002-01-15 | 00:00:00 | 39,50 | 39,98 | 39,25 | 39,30 | 72.900 | 2002-01-16 | 00:00:00 | 39,65 | 39,65 | 39,01 | 39,25 | 152.100 | 2002-01-17 | 00:00:00 | 39,50 | 40,20 | 39,25 | 40,20 | 109.200 | 2002-01-18 | 00:00:00 | 39,70 | 40,48 | 39,60 | 39,89 | 100.100 | 2002-01-21 | 00:00:00 | 40,35 | 40,35 | 39,45 | 39,45 | 76.400 | 2002-01-22 | 00:00:00 | 39,52 | 39,90 | 39,10 | 39,88 | 75.400 | 2002-01-23 | 00:00:00 | 39,32 | 40,00 | 39,32 | 39,90 | 63.600 | 2002-01-24 | 00:00:00 | 39,51 | 40,10 | 39,51 | 39,95 | 116.000 | 2002-01-25 | 00:00:00 | 39,89 | 40,47 | 39,75 | 40,05 | 61.800 | 2002-01-28 | 00:00:00 | 40,15 | 41,05 | 40,11 | 40,93 | 78.000 | 2002-01-29 | 00:00:00 | 40,99 | 41,00 | 40,35 | 40,50 | 120.600 | 2002-01-30 | 00:00:00 | 40,75 | 40,85 | 39,92 | 40,85 | 60.700 | 2002-01-31 | 00:00:00 | 40,74 | 40,98 | 40,20 | 40,69 | 94.600 | 2002-02-01 | 00:00:00 | 40,75 | 41,50 | 40,70 | 41,30 | 69.800 | 2002-02-04 | 00:00:00 | 41,49 | 41,49 | 40,91 | 41,25 | 1.488.700 | 2002-02-05 | 00:00:00 | 40,90 | 41,50 | 40,64 | 41,00 | 122.900 | 2002-02-06 | 00:00:00 | 40,50 | 40,78 | 40,10 | 40,30 | 806.000 | 2002-02-07 | 00:00:00 | 40,30 | 40,70 | 39,18 | 39,50 | 1.050.400 | 2002-02-08 | 00:00:00 | 39,40 | 39,70 | 39,27 | 39,50 | 878.100 | 2002-02-11 | 00:00:00 | 39,69 | 39,79 | 38,81 | 38,96 | 174.100 | 2002-02-12 | 00:00:00 | 39,23 | 39,45 | 38,88 | 39,45 | 194.400 | 2002-02-13 | 00:00:00 | 39,40 | 39,75 | 39,01 | 39,70 | 921.200 | 2002-02-14 | 00:00:00 | 39,70 | 40,90 | 39,28 | 40,80 | 1.280.300 | 2002-02-15 | 00:00:00 | 40,30 | 41,40 | 40,30 | 40,90 | 853.700 | 2002-02-18 | 00:00:00 | 40,70 | 41,42 | 40,45 | 40,45 | 1.549.300 | 2002-02-19 | 00:00:00 | 40,40 | 40,70 | 39,61 | 40,49 | 139.500 | 2002-02-20 | 00:00:00 | 39,81 | 40,35 | 39,81 | 40,35 | 90.600 | 2002-02-21 | 00:00:00 | 40,20 | 40,75 | 40,16 | 40,30 | 88.900 | 2002-02-22 | 00:00:00 | 40,16 | 40,48 | 39,58 | 40,48 | 45.300 | 2002-02-25 | 00:00:00 | 40,10 | 40,47 | 39,59 | 40,47 | 102.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|