Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16-03-2023	25.015	2,02%	173,90	172,60	176,70	176,60
15-03-2023	37.906	-1,98%	177,10	173,10	177,80	173,30
14-03-2023	19.859	1,32%	173,90	173,90	177,70	176,80
13-03-2023	21.566	-0,29%	175,20	170,20	175,20	174,10
10-03-2023	20.407	-1,08%	174,30	173,50	176,10	174,60
09-03-2023	18.528	-0,62%	177,35	174,15	177,35	176,50
08-03-2023	20.794	0,51%	176,10	174,90	177,70	177,70
07-03-2023	26.939	0,80%	176,45	174,10	178,40	176,50
06-03-2023	21.598	-1,10%	177,00	174,60	177,80	175,10
03-03-2023	26.778	0,43%	177,80	175,75	178,50	177,05
02-03-2023	29.641	0,11%	175,40	174,20	178,30	176,30
01-03-2023	50.640	-1,46%	178,30	175,00	180,30	176,10
28-02-2023	105.729	-3,20%	184,90	175,00	184,90	178,70
27-02-2023	30.861	1,10%	183,40	182,45	185,90	184,60
24-02-2023	24.524	0,00%	182,80	182,00	183,60	182,60
23-02-2023	23.631	-0,41%	183,00	180,80	183,40	182,40
22-02-2023	21.550	-1,16%	184,30	181,30	184,50	183,15
21-02-2023	21.463	-0,54%	183,50	183,40	187,00	185,30
20-02-2023	18.411	-0,11%	187,30	185,50	188,80	186,30
17-02-2023	31.272	1,69%	183,50	182,40	187,10	186,50
16-02-2023	44.050	-2,34%	188,30	183,10	188,90	183,30
15-02-2023	15.839	1,41%	185,50	185,50	188,00	187,70
14-02-2023	9.637	-0,24%	186,30	184,60	186,60	185,10
13-02-2023	15.020	0,68%	184,50	183,80	185,80	185,55
10-02-2023	36.467	-0,30%	185,00	183,10	186,00	184,30
09-02-2023	16.385	-0,91%	187,10	184,80	187,30	185,00
08-02-2023	32.166	0,98%	186,10	185,00	187,85	186,30
07-02-2023	19.805	0,00%	183,35	182,30	184,60	184,50
06-02-2023	28.662	0,05%	183,20	182,20	184,90	184,10
03-02-2023	21.896	-1,29%	185,70	182,50	185,70	184,20
02-02-2023	35.068	3,72%	181,40	180,35	187,10	186,60
01-02-2023	32.762	0,67%	179,50	178,50	180,25	179,90
31-01-2023	26.724	-1,05%	180,40	178,55	181,40	178,70
30-01-2023	36.550	-1,74%	184,10	180,40	184,10	180,60
27-01-2023	27.138	-0,14%	185,00	183,80	185,90	183,80
26-01-2023	32.539	-0,94%	187,00	184,00	187,00	184,05
25-01-2023	29.122	-1,49%	188,20	185,10	188,70	185,80
24-01-2023	24.107	0,37%	188,40	187,40	190,30	188,60
23-01-2023	18.900	0,05%	188,80	185,70	189,50	187,90
20-01-2023	35.510	0,75%	186,90	185,40	188,80	187,80
19-01-2023	20.261	-1,74%	189,60	184,60	190,00	186,80
18-01-2023	26.719	0,00%	190,70	188,30	191,15	190,20
17-01-2023	27.070	0,96%	187,85	186,70	190,80	190,20
16-01-2023	21.892	0,43%	187,95	186,90	190,20	188,40
13-01-2023	23.959	0,75%	185,60	185,60	187,90	187,70
12-01-2023	34.749	0,00%	186,80	184,10	188,80	186,30
11-01-2023	49.049	3,33%	180,50	180,00	187,60	186,30
10-01-2023	38.410	1,46%	178,20	178,20	182,10	180,30
09-01-2023	29.820	0,85%	177,00	175,90	177,90	177,50
06-01-2023	21.708	1,56%	173,70	172,40	176,30	176,00
05-01-2023	27.994	-0,86%	174,80	172,35	175,60	173,30
04-01-2023	20.378	1,07%	174,30	173,70	175,90	174,80
03-01-2023	12.797	-0,49%	173,00	171,80	175,60	172,95
02-01-2023	8.388	1,16%	173,20	171,40	173,80	173,80
30-12-2022	11.056	-1,09%	173,60	171,70	173,90	171,80
29-12-2022	10.744	0,87%	173,30	171,00	174,10	173,90
28-12-2022	13.260	-0,23%	173,00	172,30	174,40	172,40
27-12-2022	9.578	0,58%	173,35	172,50	174,20	172,90
23-12-2022	36.138	-0,58%	172,70	170,40	172,70	171,90
22-12-2022	35.868	-0,58%	174,80	172,20	175,40	172,90
21-12-2022	45.021	-0,12%	174,80	172,60	174,80	173,90
20-12-2022	47.940	-0,26%	171,90	170,30	174,80	174,10
19-12-2022	47.527	-0,20%	175,30	173,85	176,40	174,55
16-12-2022	37.266	-1,96%	178,20	173,85	178,80	174,90
15-12-2022	34.829	-2,35%	182,40	177,65	182,70	178,40
14-12-2022	29.418	1,39%	180,10	180,10	183,15	182,70
13-12-2022	59.763	-1,58%	183,50	175,60	184,15	180,20
12-12-2022	36.667	2,92%	178,00	177,70	183,80	183,20
09-12-2022	23.003	0,79%	177,00	175,20	178,50	178,00
08-12-2022	39.080	-3,60%	181,90	176,10	182,30	176,60
07-12-2022	25.422	0,60%	182,30	181,10	183,80	183,20
06-12-2022	29.109	0,30%	181,10	180,20	182,90	182,00
05-12-2022	34.383	0,42%	179,40	178,30	182,50	181,45
02-12-2022	47.851	-4,55%	185,40	180,00	187,20	180,40
01-12-2022	43.153	2,10%	187,25	186,90	190,70	189,60
30-11-2022	53.607	2,71%	181,50	181,50	186,60	185,70
29-11-2022	51.642	-1,25%	183,20	179,30	185,00	181,30
28-11-2022	25.506	-1,76%	186,75	183,50	187,80	184,50
25-11-2022	28.750	1,08%	186,30	184,80	187,80	187,80
24-11-2022	33.573	1,92%	183,80	183,60	186,90	185,80
23-11-2022	40.473	0,78%	181,90	178,80	182,90	182,10
22-11-2022	47.419	1,15%	179,70	179,10	182,20	181,10
21-11-2022	61.960	-0,97%	178,20	176,75	181,50	179,05
18-11-2022	38.381	-3,21%	187,30	178,20	187,90	180,80
17-11-2022	39.014	-0,74%	188,70	184,60	188,70	186,80
16-11-2022	47.953	0,11%	188,60	187,10	189,30	187,90
15-11-2022	41.189	0,70%	187,50	186,90	189,50	187,70
14-11-2022	34.355	-0,48%	188,20	185,65	188,70	186,40
11-11-2022	62.458	-1,37%	190,90	185,00	192,00	187,50
10-11-2022	40.958	3,94%	182,00	181,60	190,90	190,00
09-11-2022	51.716	1,22%	180,65	179,20	182,90	182,80
08-11-2022	68.458	-0,66%	181,20	178,20	181,60	180,60
07-11-2022	26.233	-0,82%	183,30	181,30	184,70	181,80
04-11-2022	33.688	0,60%	183,90	180,80	185,15	183,30
03-11-2022	38.008	-1,33%	182,30	179,70	183,50	182,20
02-11-2022	33.974	0,46%	183,60	182,10	184,95	184,65
01-11-2022	54.550	1,21%	182,00	181,00	185,85	183,80
31-10-2022	35.287	-1,52%	185,60	180,15	185,60	181,60
28-10-2022	28.202	0,05%	183,30	181,90	186,20	184,40
27-10-2022	37.105	2,16%	180,25	176,80	185,10	184,10