Corp Acciona Energias Renovables SA (ANE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,43%	22,16	21,94	22,26	22,03
17/05/2024	100.691	-1,43%	22,16	21,94	22,26	22,03
16/05/2024	98.716	-0,31%	22,34	21,90	22,49	22,35
15/05/2024	97.532	1,45%	22,06	21,94	22,80	22,42
14/05/2024	132.540	1,84%	21,66	21,66	22,28	22,10
13/05/2024	90.774	-0,55%	21,92	21,38	21,92	21,70
10/05/2024	209.434	2,63%	21,28	21,24	21,96	21,82
09/05/2024	153.725	2,51%	20,72	20,48	21,30	21,26
08/05/2024	120.556	0,88%	20,70	20,38	20,82	20,74
07/05/2024	176.940	2,90%	20,09	20,06	20,74	20,56
06/05/2024	113.647	-0,99%	20,24	19,81	20,36	19,98
03/05/2024	159.825	2,72%	19,775	19,775	20,84	20,18
02/05/2024	290.032	3,56%	18,99	18,99	19,87	19,645
01/05/2024	434.395	0,00%	19,56	18,93	19,67	19,06
30/04/2024	434.395	-1,24%	19,56	18,93	19,67	19,06
29/04/2024	205.911	1,45%	19,43	19,24	19,75	19,58
26/04/2024	215.064	2,91%	18,91	18,91	19,76	19,30
25/04/2024	179.884	-0,40%	18,82	18,52	18,96	18,755
24/04/2024	155.757	-3,19%	19,23	18,83	19,37	18,83
23/04/2024	152.069	0,36%	19,27	19,18	19,495	19,45
22/04/2024	138.428	-0,39%	19,73	19,14	19,88	19,38
19/04/2024	157.845	-2,92%	20,06	19,33	20,12	19,455
18/04/2024	144.228	0,70%	20,00	19,87	20,16	20,04
17/04/2024	228.721	-0,30%	19,90	19,58	20,18	19,90
16/04/2024	297.677	2,20%	19,33	19,32	20,04	19,96
15/04/2024	206.118	-2,74%	19,90	19,51	20,04	19,53
12/04/2024	162.297	1,47%	19,96	19,90	20,46	20,08
11/04/2024	130.334	1,70%	19,63	19,445	20,28	19,79
10/04/2024	124.155	-1,77%	19,98	19,00	20,09	19,46
09/04/2024	182.048	-0,10%	19,68	19,57	20,28	19,81
08/04/2024	171.316	1,59%	19,50	19,44	20,00	19,83
05/04/2024	169.532	-4,59%	20,18	19,52	20,42	19,52
04/04/2024	117.478	1,04%	20,34	20,04	20,48	20,46
03/04/2024	219.708	1,61%	19,98	19,755	20,28	20,25
02/04/2024	203.418	-1,63%	20,08	19,70	20,62	19,93
01/04/2024	0	-0,39%	20,49	20,02	20,51	20,26
28/03/2024	241.304	-0,39%	20,49	20,02	20,51	20,26
27/03/2024	204.565	3,88%	19,50	19,22	20,73	20,34
26/03/2024	117.013	-0,56%	19,70	19,43	19,745	19,58
25/03/2024	160.460	-1,65%	19,91	19,61	19,99	19,69
22/03/2024	197.774	2,61%	19,40	19,40	20,18	20,02
21/03/2024	133.683	-0,81%	19,98	19,47	20,16	19,51
20/03/2024	153.206	-1,45%	19,95	19,53	19,95	19,67
19/03/2024	257.577	-0,70%	20,00	19,43	20,28	19,96
18/03/2024	154.669	-1,08%	20,17	19,92	20,19	20,10
15/03/2024	200.180	-1,26%	20,32	20,06	20,58	20,32
14/03/2024	292.137	1,18%	20,28	20,28	20,96	20,58
13/03/2024	163.703	-0,83%	20,42	20,22	20,70	20,34
12/03/2024	302.882	-2,19%	21,14	20,10	21,14	20,51
11/03/2024	158.014	0,72%	20,82	20,50	21,27	20,97
08/03/2024	369.034	-4,06%	21,54	20,76	21,60	20,82
07/03/2024	365.584	2,55%	21,24	21,18	21,95	21,70
06/03/2024	265.624	0,57%	20,88	20,87	21,58	21,16
05/03/2024	399.821	3,14%	20,28	20,14	21,19	21,04
04/03/2024	414.784	3,50%	19,71	19,71	20,50	20,40
01/03/2024	1.256.226	0,90%	18,80	18,48	20,84	19,71
29/02/2024	586.065	-0,46%	19,52	19,39	20,16	19,535
28/02/2024	225.403	-1,83%	20,06	19,255	20,06	19,625
27/02/2024	198.117	1,27%	19,63	19,22	20,14	19,97
26/02/2024	216.891	-0,35%	19,74	19,25	19,76	19,72
23/02/2024	172.639	-2,56%	20,04	19,57	20,26	19,78
22/02/2024	194.574	-1,65%	20,72	20,02	20,82	20,30
21/02/2024	164.065	-0,58%	20,62	20,44	20,98	20,64
20/02/2024	280.517	-0,38%	20,78	20,38	21,01	20,84
19/02/2024	113.667	-1,13%	21,04	20,80	21,24	20,92
16/02/2024	222.089	-1,86%	21,48	21,04	21,52	21,16
15/02/2024	191.612	2,08%	21,19	20,91	21,68	21,56
14/02/2024	242.240	-2,04%	21,48	21,12	21,66	21,12
13/02/2024	307.611	-2,80%	22,16	21,52	22,50	21,56
12/02/2024	191.355	2,35%	21,58	21,58	22,27	22,18
09/02/2024	512.236	-3,77%	22,12	21,46	22,12	21,67
08/02/2024	349.516	-3,35%	23,22	22,46	23,40	22,52
07/02/2024	323.668	0,09%	23,36	23,22	23,52	23,30
06/02/2024	351.087	-1,52%	23,38	22,62	23,46	23,28
05/02/2024	271.411	-0,84%	23,62	23,60	24,42	23,62
02/02/2024	176.320	0,00%	23,80	23,68	24,32	23,82
01/02/2024	197.602	-1,20%	23,44	23,30	24,26	23,82
31/01/2024	188.206	1,64%	23,58	23,52	24,28	24,11
30/01/2024	318.137	-2,06%	24,30	23,48	24,32	23,72
29/01/2024	179.024	0,50%	23,96	23,64	24,31	24,22
26/01/2024	197.557	-0,66%	24,30	23,77	24,44	24,06
25/01/2024	92.204	0,33%	24,20	24,05	24,46	24,22
24/01/2024	149.264	-0,98%	24,44	24,12	24,74	24,14
23/01/2024	191.452	3,31%	23,64	23,34	24,38	24,38
22/01/2024	253.067	0,86%	23,45	23,14	23,66	23,60
19/01/2024	290.038	-0,51%	23,68	23,17	23,78	23,40
18/01/2024	316.608	1,91%	23,02	22,72	23,98	23,52
17/01/2024	296.614	-3,91%	23,58	23,04	23,58	23,08
16/01/2024	239.244	-2,99%	24,60	23,84	24,60	24,02
15/01/2024	181.271	-2,13%	25,48	24,70	25,48	24,76
12/01/2024	172.398	-0,86%	25,70	25,16	25,76	25,30
11/01/2024	226.510	-0,31%	25,83	25,23	26,16	25,52
10/01/2024	161.487	1,27%	25,34	25,08	25,66	25,60
09/01/2024	158.750	-1,40%	25,64	24,80	25,66	25,28
08/01/2024	151.495	-1,91%	26,10	25,56	26,18	25,64
05/01/2024	130.179	0,46%	25,88	25,42	26,26	26,14
04/01/2024	147.755	-0,99%	26,48	25,70	26,52	25,96
03/01/2024	152.215	-3,24%	27,22	26,20	27,24	26,28
02/01/2024	114.385	-3,00%	28,00	27,04	28,10	27,16
29/12/2023	40.613	-0,99%	28,38	27,96	28,42	28,00