(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 39,87 | 40,13 | 39,65 | 39,85 | 108.900 | | 2002-12-03 | 00:00:00 | 40,00 | 40,00 | 39,44 | 39,85 | 102.900 | | 2002-12-04 | 00:00:00 | 39,76 | 39,95 | 39,51 | 39,56 | 29.500 | | 2002-12-05 | 00:00:00 | 39,55 | 40,00 | 39,50 | 39,62 | 43.600 | | 2002-12-06 | 00:00:00 | 39,62 | 39,62 | 39,62 | 39,62 | 0 | | 2002-12-09 | 00:00:00 | 39,52 | 40,06 | 39,52 | 39,98 | 63.300 | | 2002-12-10 | 00:00:00 | 39,60 | 40,00 | 39,23 | 39,50 | 86.700 | | 2002-12-11 | 00:00:00 | 39,75 | 39,75 | 39,20 | 39,20 | 73.000 | | 2002-12-12 | 00:00:00 | 39,21 | 39,37 | 38,90 | 39,05 | 72.100 | | 2002-12-13 | 00:00:00 | 38,71 | 39,00 | 38,30 | 38,30 | 156.900 | | 2002-12-16 | 00:00:00 | 38,85 | 39,00 | 38,32 | 39,00 | 95.600 | | 2002-12-17 | 00:00:00 | 38,81 | 39,75 | 38,67 | 39,40 | 221.800 | | 2002-12-18 | 00:00:00 | 39,40 | 39,40 | 38,75 | 39,00 | 148.600 | | 2002-12-19 | 00:00:00 | 39,00 | 39,40 | 39,00 | 39,00 | 193.200 | | 2002-12-20 | 00:00:00 | 39,45 | 39,84 | 38,90 | 39,45 | 140.600 | | 2002-12-23 | 00:00:00 | 39,45 | 39,88 | 39,15 | 39,88 | 30.300 | | 2002-12-24 | 00:00:00 | 39,88 | 39,88 | 39,88 | 39,88 | 0 | | 2002-12-25 | 00:00:00 | 39,88 | 39,88 | 39,88 | 39,88 | 0 | | 2002-12-26 | 00:00:00 | 39,88 | 39,88 | 39,88 | 39,88 | 0 | | 2002-12-27 | 00:00:00 | 39,94 | 39,95 | 39,15 | 39,15 | 89.000 | | 2002-12-30 | 00:00:00 | 39,16 | 39,49 | 38,65 | 39,25 | 99.900 | | 2002-12-31 | 00:00:00 | 39,25 | 39,25 | 39,25 | 39,25 | 0 | | 2003-01-01 | 00:00:00 | 39,25 | 39,25 | 39,25 | 39,25 | 0 | | 2003-01-02 | 00:00:00 | 39,90 | 40,45 | 39,00 | 40,45 | 52.100 | | 2003-01-03 | 00:00:00 | 40,49 | 40,49 | 39,52 | 40,25 | 89.200 | | 2003-01-06 | 00:00:00 | 40,25 | 40,25 | 40,25 | 40,25 | 0 | | 2003-01-07 | 00:00:00 | 40,22 | 40,53 | 39,61 | 40,24 | 122.600 | | 2003-01-08 | 00:00:00 | 39,75 | 41,20 | 39,75 | 40,18 | 96.700 | | 2003-01-09 | 00:00:00 | 39,85 | 40,27 | 39,85 | 40,27 | 79.400 | | 2003-01-10 | 00:00:00 | 40,00 | 40,88 | 40,00 | 40,75 | 3.564.200 | | 2003-01-13 | 00:00:00 | 41,41 | 41,44 | 40,62 | 40,62 | 1.355.900 | | 2003-01-14 | 00:00:00 | 40,70 | 41,30 | 40,70 | 41,30 | 1.129.600 | | 2003-01-15 | 00:00:00 | 40,61 | 41,00 | 40,60 | 40,90 | 325.600 | | 2003-01-16 | 00:00:00 | 40,96 | 41,30 | 40,85 | 41,00 | 281.000 | | 2003-01-17 | 00:00:00 | 40,65 | 41,23 | 39,81 | 40,01 | 2.946.600 | | 2003-01-20 | 00:00:00 | 40,01 | 41,19 | 39,99 | 40,20 | 858.100 | | 2003-01-21 | 00:00:00 | 40,50 | 41,00 | 40,10 | 40,70 | 428.000 | | 2003-01-22 | 00:00:00 | 40,89 | 41,20 | 40,06 | 40,15 | 307.000 | | 2003-01-23 | 00:00:00 | 40,58 | 40,86 | 40,25 | 40,50 | 710.100 | | 2003-01-24 | 00:00:00 | 40,50 | 41,17 | 40,17 | 41,00 | 983.900 | | 2003-01-27 | 00:00:00 | 41,00 | 41,00 | 41,00 | 41,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
