(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 | | 2002-10-07 | 00:00:00 | 39,25 | 39,57 | 38,85 | 39,45 | 34.600 | | 2002-10-08 | 00:00:00 | 39,46 | 40,45 | 39,00 | 39,48 | 162.800 | | 2002-10-09 | 00:00:00 | 39,80 | 39,80 | 38,91 | 39,00 | 159.600 | | 2002-10-10 | 00:00:00 | 39,00 | 40,18 | 39,00 | 39,50 | 69.400 | | 2002-10-11 | 00:00:00 | 39,35 | 39,85 | 39,05 | 39,50 | 42.800 | | 2002-10-14 | 00:00:00 | 39,50 | 39,90 | 39,05 | 39,36 | 34.200 | | 2002-10-15 | 00:00:00 | 39,70 | 40,44 | 39,46 | 40,00 | 171.700 | | 2002-10-16 | 00:00:00 | 40,25 | 40,79 | 39,81 | 40,22 | 227.400 | | 2002-10-17 | 00:00:00 | 40,00 | 40,90 | 40,00 | 40,58 | 150.800 | | 2002-10-18 | 00:00:00 | 40,21 | 40,50 | 39,12 | 39,21 | 151.100 | | 2002-10-21 | 00:00:00 | 39,21 | 39,49 | 39,00 | 39,00 | 135.400 | | 2002-10-22 | 00:00:00 | 39,01 | 39,50 | 38,50 | 38,95 | 105.600 | | 2002-10-23 | 00:00:00 | 39,05 | 39,30 | 38,50 | 38,50 | 70.900 | | 2002-10-24 | 00:00:00 | 39,00 | 39,00 | 38,25 | 38,25 | 66.300 | | 2002-10-25 | 00:00:00 | 38,50 | 38,50 | 37,60 | 38,00 | 195.600 | | 2002-10-28 | 00:00:00 | 38,40 | 39,00 | 38,31 | 38,59 | 90.200 | | 2002-10-29 | 00:00:00 | 38,59 | 38,74 | 38,01 | 38,28 | 180.500 | | 2002-10-30 | 00:00:00 | 38,50 | 38,50 | 37,87 | 38,10 | 95.200 | | 2002-10-31 | 00:00:00 | 38,05 | 39,15 | 38,01 | 39,00 | 231.000 | | 2002-11-01 | 00:00:00 | 39,00 | 39,00 | 39,00 | 39,00 | 0 | | 2002-11-04 | 00:00:00 | 39,20 | 39,35 | 38,82 | 39,00 | 135.700 | | 2002-11-05 | 00:00:00 | 39,30 | 40,49 | 39,04 | 39,60 | 127.700 | | 2002-11-06 | 00:00:00 | 40,00 | 40,00 | 39,34 | 39,70 | 121.400 | | 2002-11-07 | 00:00:00 | 39,21 | 40,00 | 39,21 | 39,57 | 96.300 | | 2002-11-08 | 00:00:00 | 38,88 | 39,94 | 38,88 | 39,50 | 84.200 | | 2002-11-11 | 00:00:00 | 39,50 | 40,25 | 39,30 | 39,50 | 31.600 | | 2002-11-12 | 00:00:00 | 39,70 | 40,00 | 39,15 | 39,75 | 310.300 | | 2002-11-13 | 00:00:00 | 39,61 | 40,70 | 39,40 | 40,69 | 195.500 | | 2002-11-14 | 00:00:00 | 40,75 | 40,95 | 40,20 | 40,80 | 108.500 | | 2002-11-15 | 00:00:00 | 40,92 | 40,92 | 40,32 | 40,58 | 132.600 | | 2002-11-18 | 00:00:00 | 40,80 | 40,99 | 40,20 | 40,30 | 54.200 | | 2002-11-19 | 00:00:00 | 40,04 | 40,84 | 40,04 | 40,79 | 160.200 | | 2002-11-20 | 00:00:00 | 40,83 | 40,83 | 39,90 | 39,90 | 187.500 | | 2002-11-21 | 00:00:00 | 40,24 | 40,48 | 39,75 | 40,19 | 140.300 | | 2002-11-22 | 00:00:00 | 40,35 | 40,53 | 40,01 | 40,30 | 54.200 | | 2002-11-25 | 00:00:00 | 40,45 | 40,52 | 40,05 | 40,52 | 66.800 | | 2002-11-26 | 00:00:00 | 40,49 | 40,49 | 39,80 | 40,00 | 59.700 | | 2002-11-27 | 00:00:00 | 40,00 | 40,47 | 39,75 | 40,25 | 137.800 | | 2002-11-28 | 00:00:00 | 40,40 | 40,40 | 39,81 | 40,00 | 91.000 | | 2002-11-29 | 00:00:00 | 40,20 | 40,20 | 39,63 | 39,87 | 92.700 | | 2002-12-02 | 00:00:00 | 39,87 | 40,13 | 39,65 | 39,85 | 108.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
