BiG | O banco que entende os seus valores.

Acciona SA (ANA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
14/05/2026	9.350	1,24%	259,70	257,60	262,20	260,80
13/05/2026	30.684	0,78%	259,20	253,60	261,60	257,60
12/05/2026	39.248	-4,41%	264,00	254,80	267,80	256,20
11/05/2026	24.400	4,45%	256,00	256,00	267,80	267,80
08/05/2026	28.042	0,16%	255,10	252,50	257,90	256,40
07/05/2026	32.917	-1,77%	258,90	254,80	259,60	255,80
06/05/2026	58.401	2,79%	254,40	245,80	260,30	259,40
05/05/2026	40.605	4,29%	245,00	242,60	253,00	251,20
04/05/2026	22.632	-1,42%	245,80	242,30	248,60	242,60
30/04/2026	21.248	3,43%	237,60	236,90	247,40	245,90
29/04/2026	23.370	-0,50%	242,40	238,00	244,80	239,20
28/04/2026	17.733	-0,66%	244,60	239,40	245,40	241,00
27/04/2026	20.911	2,26%	238,80	238,50	249,00	243,00
24/04/2026	15.575	-1,58%	241,80	237,20	242,20	238,80
23/04/2026	22.407	1,09%	237,80	236,80	242,00	241,00
22/04/2026	17.340	1,62%	235,60	234,80	239,40	238,60
21/04/2026	34.376	-1,35%	239,60	234,30	240,80	234,80
20/04/2026	26.334	0,17%	239,20	237,00	241,60	238,00
17/04/2026	52.853	-1,37%	240,60	233,80	243,60	238,20
16/04/2026	33.923	0,92%	241,80	239,80	244,80	241,50
15/04/2026	33.346	0,33%	239,60	239,60	243,60	239,80
14/04/2026	37.976	1,78%	238,00	233,40	241,80	239,60
13/04/2026	22.677	-1,25%	236,00	234,20	240,00	236,40
10/04/2026	24.983	1,27%	237,40	235,80	240,80	240,00
09/04/2026	30.137	0,77%	234,30	234,30	238,00	236,80
08/04/2026	35.421	2,08%	240,00	229,20	240,20	235,20
07/04/2026	23.524	-0,04%	233,20	229,60	234,80	230,40
02/04/2026	17.357	0,52%	227,00	226,40	232,00	230,50
01/04/2026	19.756	3,24%	227,80	222,40	230,60	230,40
31/03/2026	44.416	1,37%	222,40	219,80	226,80	222,40
30/03/2026	34.084	3,42%	210,70	210,70	221,00	219,80
27/03/2026	37.936	-0,79%	216,40	209,70	217,40	213,70
26/03/2026	34.301	-0,37%	213,80	212,40	216,20	215,40
25/03/2026	34.480	2,95%	212,40	210,00	216,60	216,20
24/03/2026	20.649	-0,19%	211,60	207,10	212,20	210,00
23/03/2026	40.699	0,48%	204,40	200,00	215,80	210,60
20/03/2026	87.332	-1,52%	213,60	208,00	217,00	209,60
19/03/2026	42.768	-3,74%	214,90	209,80	219,40	211,20
18/03/2026	36.156	-2,58%	224,40	217,40	225,20	219,40
17/03/2026	37.188	3,16%	216,20	216,20	225,60	225,20
16/03/2026	29.269	1,25%	215,60	214,60	219,40	218,30
13/03/2026	39.028	0,05%	214,60	212,40	222,60	215,60
12/03/2026	36.612	-0,78%	217,40	212,80	218,60	215,50
11/03/2026	36.893	0,41%	214,80	213,20	220,60	217,20
10/03/2026	43.129	4,17%	215,10	208,60	219,10	217,30
09/03/2026	46.936	-0,86%	201,40	200,20	211,00	208,60
06/03/2026	45.024	-2,73%	216,40	207,20	217,90	210,40
05/03/2026	59.693	-2,13%	220,60	216,20	225,70	216,30
04/03/2026	62.817	1,38%	217,20	216,40	225,20	221,00
03/03/2026	112.590	-11,27%	237,60	217,60	245,70	218,00
02/03/2026	112.721	0,61%	235,00	233,20	246,20	245,70
27/02/2026	220.666	13,63%	223,40	217,20	260,00	244,20
26/02/2026	96.169	0,18%	217,60	214,40	223,20	217,20
25/02/2026	69.856	8,51%	203,80	202,20	219,60	219,40
24/02/2026	27.803	3,10%	197,90	196,50	203,40	202,20
23/02/2026	28.457	-1,41%	198,90	195,60	199,10	196,50
20/02/2026	23.000	1,02%	197,70	195,50	199,70	199,10
19/02/2026	46.741	-2,86%	200,60	194,30	202,60	195,50
18/02/2026	30.920	3,02%	197,20	195,70	203,20	202,60
17/02/2026	26.189	1,86%	193,95	193,10	196,80	195,70
16/02/2026	33.905	1,58%	190,10	189,70	194,80	193,20
13/02/2026	64.669	2,10%	185,70	185,70	192,60	190,20
12/02/2026	37.082	-2,36%	193,20	185,70	194,20	185,80
11/02/2026	55.565	-0,18%	191,90	187,95	192,35	190,60
10/02/2026	23.146	0,69%	189,90	186,65	190,80	190,25
09/02/2026	30.182	2,93%	186,30	184,30	189,70	189,50
06/02/2026	23.332	1,99%	179,90	179,85	184,40	184,30
05/02/2026	26.647	-0,71%	182,40	178,90	183,10	180,70
04/02/2026	24.423	0,06%	182,30	181,70	184,70	182,40
03/02/2026	17.126	0,89%	181,40	180,40	182,70	182,20
02/02/2026	10.095	-0,33%	180,20	179,50	182,70	180,60
30/01/2026	19.585	0,83%	181,50	179,25	183,65	181,20
29/01/2026	27.261	-0,88%	183,00	179,60	184,10	179,90
28/01/2026	25.105	-0,65%	183,10	179,60	183,90	182,30
27/01/2026	16.857	0,72%	182,00	180,30	183,50	183,50
26/01/2026	21.060	-0,17%	181,10	180,60	182,80	181,80
23/01/2026	21.517	0,17%	181,60	179,60	181,65	181,40
22/01/2026	42.631	2,78%	179,40	176,40	181,40	180,70
21/01/2026	32.408	-0,06%	176,10	173,80	177,60	176,50
20/01/2026	58.291	-4,09%	180,90	174,10	183,20	176,60
19/01/2026	17.747	-1,51%	183,90	182,20	186,00	183,20
16/01/2026	16.316	-0,54%	185,90	184,20	186,70	186,00
15/01/2026	27.807	-0,69%	188,90	185,20	189,30	187,00
14/01/2026	26.846	-0,95%	190,10	184,20	192,20	187,40
13/01/2026	21.312	0,80%	188,70	187,30	190,10	190,00
12/01/2026	13.186	-1,52%	191,20	186,90	191,20	187,70
09/01/2026	29.793	-0,26%	192,80	189,40	193,75	190,60
08/01/2026	16.226	-2,13%	196,20	191,60	197,10	192,00
07/01/2026	56.876	1,29%	194,80	194,10	198,20	197,10
06/01/2026	17.269	0,10%	192,90	192,80	197,10	194,10
05/01/2026	26.537	0,39%	191,50	187,10	193,05	192,90
02/01/2026	26.394	2,88%	186,10	185,60	191,10	190,95
31/12/2025	3.833	-0,38%	185,70	184,60	186,30	185,60
30/12/2025	8.190	0,41%	185,00	184,50	186,30	186,30
29/12/2025	12.460	0,27%	183,60	182,90	185,90	185,35
24/12/2025	2.156	0,24%	184,60	183,80	184,90	184,85
23/12/2025	12.402	-0,49%	185,50	184,20	186,10	184,40
22/12/2025	16.754	-1,28%	186,40	182,50	187,80	185,10
19/12/2025	46.507	2,64%	181,70	181,20	187,80	187,80
18/12/2025	23.246	0,39%	182,00	179,85	182,30	181,70