Acciona SA (ANA)
Exportar para Excel
1 2 3 4 5 > >> |
29/04/2024 |
5.572 |
0,87%
|
109,50
|
109,40
|
110,80
|
110,50
|
26/04/2024 |
33.275 |
4,43%
|
106,00
|
105,95
|
110,70
|
109,55
|
25/04/2024 |
22.920 |
-2,05%
|
107,30
|
104,60
|
107,40
|
104,90
|
24/04/2024 |
26.343 |
-0,79%
|
108,90
|
107,00
|
108,90
|
107,40
|
23/04/2024 |
22.849 |
0,89%
|
106,85
|
106,50
|
108,90
|
108,25
|
22/04/2024 |
20.465 |
0,09%
|
108,30
|
106,60
|
109,10
|
107,30
|
19/04/2024 |
22.718 |
-1,38%
|
108,40
|
106,70
|
108,80
|
107,20
|
18/04/2024 |
33.292 |
0,42%
|
108,70
|
107,70
|
110,00
|
108,70
|
17/04/2024 |
36.487 |
0,89%
|
107,10
|
105,70
|
108,70
|
108,25
|
16/04/2024 |
40.244 |
-0,09%
|
106,10
|
105,20
|
107,90
|
107,30
|
15/04/2024 |
41.754 |
-2,50%
|
109,10
|
107,20
|
109,30
|
107,40
|
12/04/2024 |
47.160 |
2,56%
|
108,60
|
108,60
|
111,30
|
110,15
|
11/04/2024 |
40.914 |
0,94%
|
106,40
|
106,20
|
110,20
|
107,40
|
10/04/2024 |
53.309 |
-3,10%
|
110,70
|
105,50
|
110,95
|
106,40
|
09/04/2024 |
45.496 |
0,92%
|
108,80
|
107,65
|
111,25
|
109,80
|
08/04/2024 |
20.154 |
0,93%
|
107,60
|
107,60
|
109,20
|
108,80
|
05/04/2024 |
21.861 |
-4,01%
|
110,10
|
107,55
|
111,10
|
107,80
|
04/04/2024 |
32.416 |
1,81%
|
110,45
|
109,70
|
112,50
|
112,30
|
03/04/2024 |
21.541 |
0,14%
|
110,10
|
108,70
|
110,40
|
110,30
|
02/04/2024 |
33.885 |
-2,39%
|
112,20
|
109,80
|
112,20
|
110,15
|
01/04/2024 |
0 |
-1,70%
|
112,70
|
111,35
|
113,60
|
112,85
|
28/03/2024 |
44.737 |
-1,70%
|
112,70
|
111,35
|
113,60
|
112,85
|
27/03/2024 |
39.882 |
3,52%
|
110,95
|
110,10
|
115,10
|
114,80
|
26/03/2024 |
30.076 |
0,16%
|
110,65
|
109,25
|
111,50
|
110,85
|
25/03/2024 |
26.693 |
-0,34%
|
110,30
|
109,75
|
111,05
|
110,675
|
22/03/2024 |
27.513 |
2,26%
|
108,25
|
108,25
|
112,65
|
111,05
|
21/03/2024 |
50.740 |
-0,46%
|
109,95
|
107,70
|
110,80
|
108,60
|
20/03/2024 |
28.638 |
0,97%
|
107,75
|
107,20
|
109,25
|
109,10
|
19/03/2024 |
57.769 |
-2,31%
|
110,05
|
107,10
|
110,85
|
108,05
|
18/03/2024 |
39.648 |
-2,08%
|
112,80
|
108,90
|
113,50
|
110,60
|
15/03/2024 |
59.318 |
0,49%
|
112,60
|
112,10
|
115,05
|
112,95
|
14/03/2024 |
61.919 |
-0,20%
|
112,90
|
112,10
|
116,20
|
112,40
|
13/03/2024 |
63.190 |
0,63%
|
112,85
|
112,05
|
113,90
|
112,30
|
12/03/2024 |
66.076 |
-1,41%
|
113,10
|
111,55
|
115,00
|
111,60
|
11/03/2024 |
64.182 |
-0,44%
|
113,50
|
112,175
|
115,75
|
113,20
|
08/03/2024 |
85.647 |
-2,99%
|
117,10
|
113,30
|
117,25
|
113,70
|
07/03/2024 |
68.365 |
4,41%
|
112,25
|
112,25
|
117,90
|
117,20
|
06/03/2024 |
37.464 |
0,00%
|
112,15
|
111,50
|
114,00
|
112,25
|
05/03/2024 |
81.176 |
1,81%
|
110,70
|
109,90
|
113,35
|
112,25
|
04/03/2024 |
57.504 |
3,26%
|
108,00
|
107,65
|
110,65
|
110,25
|
01/03/2024 |
124.575 |
4,15%
|
103,15
|
101,30
|
109,45
|
106,775
|
29/02/2024 |
69.056 |
1,76%
|
101,30
|
100,80
|
104,30
|
102,525
|
28/02/2024 |
52.122 |
-3,08%
|
104,20
|
99,86
|
104,20
|
100,75
|
27/02/2024 |
38.017 |
2,36%
|
101,50
|
100,95
|
104,325
|
103,95
|
26/02/2024 |
35.329 |
-2,85%
|
104,90
|
101,35
|
105,10
|
101,55
|
23/02/2024 |
26.075 |
-1,48%
|
105,75
|
103,325
|
106,05
|
104,525
|
22/02/2024 |
28.676 |
-1,83%
|
108,80
|
105,10
|
109,20
|
106,10
|
21/02/2024 |
20.498 |
-0,55%
|
108,55
|
107,05
|
108,95
|
108,075
|
20/02/2024 |
29.602 |
0,72%
|
107,60
|
106,45
|
109,80
|
108,675
|
19/02/2024 |
10.367 |
-1,44%
|
109,25
|
107,25
|
110,10
|
107,90
|
16/02/2024 |
31.544 |
-2,21%
|
110,95
|
108,50
|
111,10
|
109,475
|
15/02/2024 |
20.156 |
1,52%
|
110,50
|
110,30
|
112,95
|
111,95
|
14/02/2024 |
13.091 |
-0,16%
|
110,05
|
109,40
|
110,90
|
110,275
|
13/02/2024 |
34.460 |
-1,74%
|
113,10
|
110,35
|
114,00
|
110,45
|
12/02/2024 |
25.179 |
2,42%
|
110,10
|
110,10
|
113,20
|
112,40
|
09/02/2024 |
40.428 |
-2,47%
|
112,45
|
109,50
|
112,55
|
109,75
|
08/02/2024 |
25.093 |
-1,32%
|
114,50
|
112,50
|
115,10
|
112,525
|
07/02/2024 |
38.427 |
-0,76%
|
116,00
|
113,85
|
116,00
|
114,025
|
06/02/2024 |
29.937 |
-0,15%
|
115,025
|
113,00
|
115,10
|
114,90
|
05/02/2024 |
38.889 |
-2,29%
|
118,00
|
114,95
|
118,75
|
115,075
|
02/02/2024 |
18.286 |
-0,36%
|
119,85
|
117,55
|
120,75
|
117,775
|
01/02/2024 |
37.109 |
-1,79%
|
119,30
|
117,40
|
120,00
|
118,20
|
31/01/2024 |
36.795 |
1,48%
|
118,85
|
118,10
|
120,95
|
120,35
|
30/01/2024 |
43.001 |
-2,31%
|
121,80
|
118,30
|
122,25
|
118,60
|
29/01/2024 |
39.114 |
-0,37%
|
121,325
|
119,70
|
122,00
|
121,40
|
26/01/2024 |
27.301 |
0,93%
|
121,15
|
120,85
|
122,75
|
121,85
|
25/01/2024 |
28.638 |
0,21%
|
120,225
|
119,50
|
121,20
|
120,60
|
24/01/2024 |
29.597 |
0,17%
|
121,75
|
120,10
|
122,45
|
120,60
|
23/01/2024 |
65.990 |
1,71%
|
118,70
|
116,90
|
120,95
|
120,40
|
22/01/2024 |
46.068 |
1,92%
|
116,45
|
115,70
|
118,45
|
118,375
|
19/01/2024 |
39.632 |
-1,25%
|
118,10
|
115,025
|
118,80
|
116,15
|
18/01/2024 |
27.962 |
0,62%
|
116,80
|
114,80
|
118,25
|
117,625
|
17/01/2024 |
44.491 |
-4,77%
|
120,80
|
116,40
|
121,05
|
116,75
|
16/01/2024 |
35.112 |
-4,22%
|
126,40
|
121,95
|
126,80
|
122,60
|
15/01/2024 |
41.556 |
-1,84%
|
130,70
|
126,45
|
131,45
|
128,00
|
12/01/2024 |
62.376 |
2,11%
|
127,90
|
127,85
|
131,05
|
130,40
|
11/01/2024 |
31.553 |
-0,74%
|
128,65
|
127,60
|
130,60
|
127,70
|
10/01/2024 |
33.948 |
1,06%
|
127,05
|
126,625
|
128,80
|
128,65
|
09/01/2024 |
43.311 |
1,35%
|
126,00
|
125,10
|
127,40
|
127,30
|
08/01/2024 |
24.034 |
-0,83%
|
126,75
|
124,25
|
127,05
|
125,60
|
05/01/2024 |
34.214 |
-1,17%
|
127,10
|
124,20
|
127,60
|
126,65
|
04/01/2024 |
30.534 |
0,67%
|
127,65
|
126,85
|
128,95
|
128,15
|
03/01/2024 |
43.399 |
-3,27%
|
131,40
|
127,15
|
131,60
|
127,30
|
02/01/2024 |
26.594 |
-1,24%
|
134,10
|
130,85
|
135,15
|
131,60
|
29/12/2023 |
4.988 |
0,00%
|
133,35
|
133,00
|
134,10
|
133,30
|
28/12/2023 |
11.066 |
-0,19%
|
133,55
|
132,75
|
134,25
|
133,10
|
27/12/2023 |
21.911 |
1,45%
|
132,60
|
132,30
|
133,65
|
133,35
|
26/12/2023 |
15.462 |
-1,13%
|
132,80
|
130,65
|
133,10
|
131,45
|
22/12/2023 |
15.462 |
-1,13%
|
132,80
|
130,65
|
133,10
|
131,45
|
21/12/2023 |
19.327 |
0,68%
|
131,00
|
130,80
|
133,20
|
132,95
|
20/12/2023 |
18.648 |
-0,60%
|
133,70
|
131,90
|
133,85
|
132,05
|
19/12/2023 |
8.629 |
0,49%
|
132,60
|
132,30
|
134,15
|
132,85
|
18/12/2023 |
44.748 |
-2,47%
|
133,80
|
132,05
|
134,50
|
132,20
|
15/12/2023 |
46.372 |
0,86%
|
135,75
|
133,875
|
136,70
|
135,55
|
14/12/2023 |
53.492 |
2,60%
|
133,40
|
133,40
|
138,30
|
134,40
|
13/12/2023 |
18.718 |
0,65%
|
130,30
|
130,075
|
131,75
|
131,00
|
12/12/2023 |
21.591 |
-2,33%
|
132,50
|
129,95
|
132,925
|
129,95
|
11/12/2023 |
22.054 |
-2,21%
|
135,05
|
132,40
|
135,05
|
133,05
|
08/12/2023 |
23.575 |
1,65%
|
133,65
|
133,65
|
136,15
|
135,85
|
07/12/2023 |
16.712 |
-0,97%
|
133,60
|
133,15
|
134,80
|
133,40
|