(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 39,50 | 39,87 | 38,51 | 38,55 | 120.000 | | 2000-10-10 | 00:00:00 | 39,05 | 39,15 | 38,75 | 38,90 | 144.300 | | 2000-10-11 | 00:00:00 | 39,00 | 39,00 | 38,00 | 38,15 | 167.600 | | 2000-10-12 | 00:00:00 | 38,15 | 38,15 | 38,15 | 38,15 | 0 | | 2000-10-13 | 00:00:00 | 37,80 | 38,99 | 36,89 | 37,61 | 161.000 | | 2000-10-16 | 00:00:00 | 38,50 | 39,00 | 37,01 | 37,02 | 130.600 | | 2000-10-17 | 00:00:00 | 37,40 | 37,45 | 36,50 | 36,54 | 219.100 | | 2000-10-18 | 00:00:00 | 36,65 | 37,00 | 36,15 | 36,45 | 85.200 | | 2000-10-19 | 00:00:00 | 36,99 | 37,00 | 36,51 | 37,00 | 239.900 | | 2000-10-20 | 00:00:00 | 37,51 | 37,68 | 36,50 | 37,00 | 200.700 | | 2000-10-23 | 00:00:00 | 37,40 | 37,40 | 36,00 | 36,27 | 94.400 | | 2000-10-24 | 00:00:00 | 36,50 | 38,00 | 36,10 | 37,99 | 169.600 | | 2000-10-25 | 00:00:00 | 37,74 | 37,99 | 37,15 | 37,79 | 47.400 | | 2000-10-26 | 00:00:00 | 37,40 | 37,99 | 37,04 | 37,25 | 120.900 | | 2000-10-27 | 00:00:00 | 37,49 | 38,16 | 37,05 | 37,30 | 83.800 | | 2000-10-30 | 00:00:00 | 37,08 | 37,83 | 37,00 | 37,20 | 44.700 | | 2000-10-31 | 00:00:00 | 37,20 | 37,20 | 37,20 | 37,20 | 0 | | 2000-11-01 | 00:00:00 | 37,20 | 37,20 | 37,20 | 37,20 | 0 | | 2000-11-02 | 00:00:00 | 36,75 | 37,85 | 36,75 | 37,40 | 81.700 | | 2000-11-03 | 00:00:00 | 37,30 | 37,80 | 37,20 | 37,50 | 130.600 | | 2000-11-06 | 00:00:00 | 37,50 | 38,25 | 37,50 | 37,50 | 64.000 | | 2000-11-07 | 00:00:00 | 37,73 | 38,00 | 37,30 | 37,60 | 50.700 | | 2000-11-08 | 00:00:00 | 37,70 | 38,15 | 37,51 | 38,09 | 49.100 | | 2000-11-09 | 00:00:00 | 37,80 | 37,95 | 37,50 | 37,81 | 95.500 | | 2000-11-10 | 00:00:00 | 37,80 | 37,80 | 36,50 | 36,50 | 92.300 | | 2000-11-13 | 00:00:00 | 36,25 | 37,25 | 36,25 | 36,90 | 63.700 | | 2000-11-14 | 00:00:00 | 36,70 | 37,00 | 36,30 | 36,48 | 292.100 | | 2000-11-15 | 00:00:00 | 37,00 | 37,00 | 35,75 | 36,28 | 207.900 | | 2000-11-16 | 00:00:00 | 36,20 | 37,20 | 35,90 | 37,00 | 291.600 | | 2000-11-17 | 00:00:00 | 36,98 | 36,98 | 35,90 | 36,20 | 209.800 | | 2000-11-20 | 00:00:00 | 36,70 | 36,70 | 35,01 | 35,20 | 119.800 | | 2000-11-21 | 00:00:00 | 35,00 | 35,40 | 34,00 | 35,40 | 150.200 | | 2000-11-22 | 00:00:00 | 35,00 | 35,40 | 34,60 | 35,40 | 224.800 | | 2000-11-23 | 00:00:00 | 35,01 | 35,39 | 34,40 | 34,60 | 76.400 | | 2000-11-24 | 00:00:00 | 34,36 | 35,14 | 34,36 | 34,75 | 120.500 | | 2000-11-27 | 00:00:00 | 35,17 | 35,40 | 34,60 | 34,80 | 63.800 | | 2000-11-28 | 00:00:00 | 34,60 | 35,00 | 34,10 | 34,40 | 83.400 | | 2000-11-29 | 00:00:00 | 34,50 | 35,77 | 34,01 | 35,30 | 114.400 | | 2000-11-30 | 00:00:00 | 35,70 | 35,75 | 35,00 | 35,10 | 113.100 | | 2000-12-01 | 00:00:00 | 35,00 | 36,75 | 35,00 | 36,50 | 127.800 | | 2000-12-04 | 00:00:00 | 36,95 | 37,27 | 36,15 | 36,55 | 194.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
