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 > >>
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
17/12/2025	33.841	-1,41%	184,10	180,20	184,85	180,70
16/12/2025	44.040	0,82%	181,50	181,50	186,50	184,30
15/12/2025	22.991	1,88%	179,70	178,65	182,90	182,80
12/12/2025	16.864	1,53%	177,00	176,20	180,20	178,65
11/12/2025	21.713	-0,23%	177,30	175,30	177,30	176,20
10/12/2025	28.598	-0,06%	175,20	175,20	178,40	176,80
09/12/2025	25.067	0,28%	176,60	175,00	179,30	176,90
08/12/2025	22.961	1,24%	175,40	173,95	177,90	176,10
05/12/2025	22.443	-0,03%	175,30	173,40	175,75	173,95
04/12/2025	50.482	2,11%	172,30	170,55	175,60	174,15
03/12/2025	32.029	-0,52%	172,30	170,45	173,40	170,55
02/12/2025	36.965	0,94%	170,20	169,60	173,85	171,70
01/12/2025	48.493	-1,48%	171,20	169,10	172,55	170,70
28/11/2025	22.138	-0,95%	174,10	171,10	174,55	172,55
27/11/2025	20.063	1,31%	173,70	172,30	175,50	174,55
26/11/2025	49.100	1,23%	171,95	170,20	174,30	172,30
25/11/2025	59.057	-0,35%	171,75	167,20	171,75	170,20
24/11/2025	96.481	1,42%	169,00	166,70	170,90	169,80
21/11/2025	68.673	-3,18%	166,90	165,50	174,65	168,50
20/11/2025	40.171	-2,41%	178,20	174,10	179,70	174,65
19/11/2025	46.676	-1,34%	179,00	174,15	180,20	178,40
18/11/2025	62.670	-1,62%	178,40	178,10	182,30	179,30
17/11/2025	70.233	-0,08%	182,60	178,45	183,80	182,25
14/11/2025	150.497	-8,20%	194,70	175,85	198,70	182,40
13/11/2025	25.499	-0,80%	201,60	198,60	202,90	198,70
12/11/2025	24.289	2,61%	196,80	195,20	200,60	200,30
11/11/2025	21.477	-1,76%	199,00	193,70	199,00	195,20
10/11/2025	28.539	2,11%	196,20	194,60	199,80	198,70
07/11/2025	43.080	-0,31%	196,25	194,35	198,75	194,60
06/11/2025	52.862	-1,38%	198,00	194,50	198,65	195,50
05/11/2025	42.129	0,23%	197,20	196,30	202,40	198,65
04/11/2025	37.592	2,51%	191,70	190,60	198,20	198,20
03/11/2025	24.132	1,28%	192,00	191,10	194,30	193,35
31/10/2025	28.557	-1,08%	194,50	191,50	196,20	191,85
30/10/2025	32.199	0,21%	193,00	191,10	195,00	194,10
29/10/2025	39.591	-1,73%	195,50	193,60	197,10	193,70
28/10/2025	62.314	3,90%	192,70	189,70	197,60	197,10
27/10/2025	23.213	-0,42%	191,20	188,70	191,40	189,70
24/10/2025	28.355	0,47%	190,80	188,30	191,30	190,80
23/10/2025	25.300	1,68%	186,70	186,70	190,90	190,40
22/10/2025	42.358	0,46%	187,90	186,40	192,10	187,25
21/10/2025	27.059	-0,96%	188,50	186,05	189,40	186,40
20/10/2025	21.250	0,43%	187,30	186,45	189,80	188,20
17/10/2025	37.023	-0,96%	187,20	183,90	188,80	187,00
16/10/2025	21.237	1,57%	186,50	185,80	188,40	188,10
15/10/2025	27.372	2,37%	182,80	181,60	185,90	185,20
14/10/2025	21.328	-0,87%	183,10	180,75	183,90	181,60
13/10/2025	12.044	0,22%	182,70	181,60	184,80	183,60
10/10/2025	32.552	-2,04%	185,50	182,60	186,65	183,20
09/10/2025	29.292	2,31%	181,60	180,80	186,60	186,40