Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/08/2023	19.289	2,08%	131,80	131,80	134,95	134,70
03/08/2023	13.633	-1,57%	133,65	131,50	134,10	131,95
02/08/2023	24.090	-0,63%	134,10	133,35	135,70	133,80
01/08/2023	21.643	-1,46%	135,90	134,65	137,05	134,65
31/07/2023	48.701	-2,50%	139,75	136,40	140,40	136,65
28/07/2023	70.875	-2,90%	143,75	139,45	143,75	139,75
27/07/2023	30.822	-0,36%	144,25	142,575	144,45	143,60
26/07/2023	31.191	1,35%	142,20	140,75	144,275	144,125
25/07/2023	25.307	0,81%	141,35	140,20	142,70	142,45
24/07/2023	35.709	1,12%	139,00	137,00	142,25	141,70
21/07/2023	39.114	2,84%	136,30	136,30	140,175	140,125
20/07/2023	41.827	-1,20%	138,20	135,70	138,50	136,25
19/07/2023	49.579	-0,83%	139,60	137,70	140,85	137,90
18/07/2023	22.040	0,78%	137,50	136,45	139,25	138,80
17/07/2023	18.429	-0,09%	137,65	137,35	138,95	137,725
14/07/2023	24.586	-0,54%	138,60	137,85	139,225	137,85
13/07/2023	16.090	1,02%	138,50	137,65	139,175	138,60
12/07/2023	19.604	0,07%	137,25	135,60	138,55	137,20
11/07/2023	26.996	2,31%	135,575	135,575	137,575	137,10
10/07/2023	26.864	-3,03%	137,60	133,70	137,60	134,25
07/07/2023	39.521	-0,82%	139,50	137,55	139,60	138,45
06/07/2023	42.169	-1,97%	141,25	139,25	143,45	139,20
05/07/2023	49.715	-3,60%	147,05	141,65	147,15	142,00
04/07/2023	22.773	-3,38%	149,25	147,00	149,45	147,40
03/07/2023	32.989	-1,90%	154,80	151,60	155,05	152,30
30/06/2023	47.810	-0,45%	156,575	154,60	157,35	155,25
29/06/2023	25.871	-1,30%	158,65	155,70	158,65	155,95
28/06/2023	24.728	-0,10%	158,80	157,60	159,125	158,00
27/06/2023	22.780	0,89%	157,05	156,60	158,70	158,05
26/06/2023	28.581	1,82%	154,40	154,35	157,75	156,65
23/06/2023	42.037	-2,35%	156,30	153,65	156,40	153,85
22/06/2023	26.415	-1,07%	157,65	155,90	157,65	157,10
21/06/2023	19.238	-1,96%	161,50	158,55	161,50	158,80
20/06/2023	20.776	0,26%	161,20	160,85	163,00	161,975
19/06/2023	23.861	-1,46%	162,70	161,40	163,65	161,55
16/06/2023	29.263	0,25%	163,75	163,20	165,00	163,95
15/06/2023	24.873	0,77%	161,925	161,40	163,95	163,55
14/06/2023	18.409	0,34%	161,30	160,70	163,10	162,30
13/06/2023	25.933	-0,09%	161,95	160,725	162,85	161,55
12/06/2023	29.202	1,11%	159,75	159,75	161,95	161,70
09/06/2023	30.482	0,66%	157,80	157,45	160,00	159,40
08/06/2023	29.554	-0,08%	157,95	157,425	160,15	158,35
07/06/2023	40.794	-0,80%	159,10	156,20	159,25	158,475
06/06/2023	33.984	0,73%	158,20	156,90	160,00	159,75
05/06/2023	35.848	0,84%	157,25	157,20	160,70	158,60
02/06/2023	29.355	1,03%	155,25	154,30	157,35	156,85
01/06/2023	40.469	3,71%	152,85	152,10	155,40	155,25
31/05/2023	5.145	-0,51%	158,20	156,50	158,45	151,30
30/05/2023	24.701	-1,52%	161,85	158,40	161,85	158,50
29/05/2023	7.443	0,44%	161,90	160,50	162,00	160,95
26/05/2023	42.145	-0,03%	161,40	158,00	161,40	160,25
25/05/2023	21.434	-2,91%	165,20	160,15	165,25	160,30
24/05/2023	20.191	-0,60%	165,80	163,50	166,15	165,00
23/05/2023	11.894	-0,09%	165,50	165,25	167,50	165,90
22/05/2023	13.998	0,12%	165,90	165,85	167,45	166,05
19/05/2023	20.349	0,79%	165,00	163,95	166,55	165,85
18/05/2023	16.278	-0,75%	166,175	163,40	167,20	164,55
17/05/2023	14.884	-1,04%	167,30	165,275	167,30	165,80
16/05/2023	25.585	-0,33%	168,30	167,05	169,80	167,55
15/05/2023	17.331	0,39%	168,65	168,05	170,35	168,10
12/05/2023	29.508	-1,96%	170,85	166,10	170,85	167,45
11/05/2023	20.035	0,24%	170,95	169,20	171,75	170,80
10/05/2023	23.761	1,22%	169,35	168,90	172,00	170,40
09/05/2023	22.645	-0,50%	169,05	167,60	169,20	168,90
08/05/2023	18.687	0,38%	169,75	169,275	170,95	169,75
05/05/2023	28.518	1,53%	167,50	166,825	169,35	169,10
04/05/2023	35.724	0,00%	166,35	164,90	167,05	166,55
03/05/2023	32.354	-0,72%	167,90	165,10	169,30	166,55
02/05/2023	21.175	0,00%	168,20	166,85	169,60	167,60
01/05/2023	55.699	-2,44%	172,65	165,95	172,65	168,00
28/04/2023	55.699	-2,44%	172,65	165,95	172,65	168,00
27/04/2023	25.012	-0,20%	172,40	170,15	172,45	172,20
26/04/2023	10.404	-0,32%	173,35	171,45	173,95	172,65
25/04/2023	18.212	-0,83%	174,95	172,35	174,95	173,20
24/04/2023	24.557	0,81%	173,75	173,50	175,75	174,65
21/04/2023	24.578	-0,32%	173,95	172,45	175,10	173,25
20/04/2023	39.830	-0,77%	174,45	171,75	174,65	173,80
19/04/2023	36.813	0,92%	173,45	173,15	175,85	175,15
18/04/2023	58.951	-1,92%	177,40	172,35	177,75	173,55
17/04/2023	24.617	-0,09%	177,75	176,20	179,20	176,95
14/04/2023	36.112	-0,53%	180,175	176,75	182,30	177,10
13/04/2023	38.053	-0,48%	178,75	177,70	180,45	178,05
12/04/2023	35.138	0,59%	177,725	176,25	180,70	178,60
11/04/2023	48.994	-4,26%	185,525	176,60	185,90	177,55
10/04/2023	33.069	-1,51%	188,20	183,15	189,20	185,45
06/04/2023	33.069	-1,51%	188,20	183,15	189,20	185,45
05/04/2023	26.859	2,28%	186,85	186,60	189,95	188,30
04/04/2023	15.077	0,95%	182,65	182,00	184,70	184,10
03/04/2023	12.872	-1,10%	184,00	179,90	184,30	182,375
31/03/2023	16.295	1,49%	181,40	180,70	184,80	184,40
30/03/2023	24.109	1,91%	179,00	178,80	181,80	181,70
29/03/2023	29.054	1,54%	177,50	176,80	179,30	178,30
28/03/2023	20.572	-0,34%	178,30	175,30	178,80	175,60
27/03/2023	22.797	1,32%	175,70	175,10	176,90	176,20
24/03/2023	28.381	-2,69%	177,60	172,80	178,00	173,90
23/03/2023	28.752	0,20%	178,60	177,50	179,90	179,10
22/03/2023	32.810	-0,45%	177,80	176,30	178,80	178,20
21/03/2023	20.410	0,11%	178,25	177,70	180,50	179,00
20/03/2023	41.742	1,07%	176,10	176,10	179,80	178,80
17/03/2023	45.511	0,17%	177,60	175,00	180,40	176,90