Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27-10-2022	37.105	2,16%	180,25	176,80	185,10	184,10
26-10-2022	31.501	2,50%	176,00	175,10	180,40	180,20
25-10-2022	30.668	2,87%	171,50	170,30	176,40	175,80
24-10-2022	46.988	2,89%	168,40	168,10	172,80	170,90
21-10-2022	34.763	-1,07%	167,30	163,60	167,30	166,10
20-10-2022	40.033	0,12%	166,90	164,60	168,40	167,90
19-10-2022	32.038	-1,65%	170,40	165,50	170,45	167,40
18-10-2022	28.070	1,19%	168,80	167,00	171,00	169,70
17-10-2022	31.303	1,46%	165,35	164,30	168,70	167,30
14-10-2022	55.278	0,24%	167,30	164,10	169,70	164,90
13-10-2022	72.808	-1,56%	165,90	161,60	166,80	164,50
12-10-2022	36.642	-2,68%	171,40	165,90	171,50	167,10
11-10-2022	36.930	-1,77%	173,95	170,20	175,70	171,70
10-10-2022	28.271	-2,24%	178,00	173,50	178,00	174,80
07-10-2022	16.488	-1,81%	180,00	178,60	181,80	178,80
06-10-2022	29.707	0,11%	182,00	179,40	184,00	182,10
05-10-2022	38.573	0,33%	180,00	180,00	182,40	181,90
04-10-2022	48.144	-0,88%	185,00	181,00	185,35	181,30
03-10-2022	32.368	1,56%	179,10	177,90	183,60	182,90
30-09-2022	29.055	1,64%	179,90	177,55	180,55	180,10
29-09-2022	32.892	-3,33%	183,30	177,20	183,80	177,20
28-09-2022	79.569	-0,81%	182,20	178,20	185,40	183,30
27-09-2022	39.084	1,09%	183,60	183,00	187,20	184,80
26-09-2022	50.274	-2,25%	186,40	181,20	186,60	182,80
23-09-2022	64.732	-2,30%	191,50	182,65	191,80	187,00
22-09-2022	27.739	-3,14%	196,00	191,35	196,30	191,40
21-09-2022	27.389	2,01%	193,20	191,80	198,30	197,60
20-09-2022	22.780	-2,91%	196,30	192,80	199,70	193,70
19-09-2022	14.663	-1,48%	201,20	195,00	201,40	199,50
16-09-2022	36.950	-0,39%	203,00	202,20	205,10	202,50
15-09-2022	31.992	-0,39%	203,80	202,20	205,40	203,20
14-09-2022	38.416	1,39%	201,00	200,20	205,40	204,00
13-09-2022	34.783	0,10%	201,60	200,60	205,40	201,20
12-09-2022	36.402	0,60%	200,00	198,75	201,60	200,80
09-09-2022	25.276	-0,70%	201,00	196,50	201,80	199,70
08-09-2022	24.860	0,48%	199,70	194,50	201,60	200,20
07-09-2022	60.234	2,27%	193,00	191,95	204,00	198,60
06-09-2022	30.017	0,21%	193,80	192,10	195,10	194,30
05-09-2022	16.607	-0,56%	191,80	190,40	194,70	193,80
02-09-2022	31.900	-0,31%	196,00	190,70	196,00	194,90
01-09-2022	25.843	0,62%	193,35	191,40	196,80	195,00
31-08-2022	34.252	-1,72%	197,60	192,10	198,00	193,80
30-08-2022	23.529	-2,09%	201,80	197,10	203,60	197,20
29-08-2022	22.347	-2,52%	203,20	200,40	205,00	201,60
26-08-2022	19.460	-1,15%	209,60	205,80	210,40	206,80
25-08-2022	15.515	0,29%	208,60	206,60	209,60	209,20
24-08-2022	18.509	1,26%	205,60	205,20	209,00	208,60
23-08-2022	19.845	-2,09%	210,60	205,30	211,00	206,00
22-08-2022	20.543	1,54%	206,80	205,70	210,80	210,40
19-08-2022	29.040	0,53%	205,80	205,60	207,80	207,00
18-08-2022	16.123	-1,11%	207,20	204,40	208,00	205,90
17-08-2022	18.762	0,48%	207,20	206,00	209,20	208,20
16-08-2022	27.429	1,87%	204,60	204,60	207,20	207,20
15-08-2022	41.219	2,05%	200,00	200,00	204,80	203,80
12-08-2022	36.033	-0,65%	201,20	198,90	202,20	199,50
11-08-2022	22.334	-0,69%	200,60	199,90	202,40	200,80
10-08-2022	27.862	-1,08%	202,80	200,50	203,00	201,00
09-08-2022	27.977	0,69%	200,60	199,80	203,90	203,20
08-08-2022	19.507	1,66%	199,80	197,45	201,90	201,80
05-08-2022	41.376	2,11%	195,50	194,00	199,10	198,50
04-08-2022	55.723	-0,72%	195,70	190,50	196,70	194,40
03-08-2022	36.899	-2,49%	199,70	194,40	201,40	195,80
02-08-2022	41.605	2,14%	195,30	194,60	201,40	200,80
01-08-2022	66.429	-2,19%	200,00	193,50	200,40	196,60
29-07-2022	57.865	3,54%	196,00	194,50	202,60	200,60
28-07-2022	61.190	1,15%	191,10	186,40	195,60	194,20
27-07-2022	30.581	0,63%	191,40	188,60	193,00	192,20
26-07-2022	30.773	1,57%	188,40	187,60	191,90	190,80
25-07-2022	48.738	2,01%	184,80	184,80	188,70	187,90
22-07-2022	41.178	1,99%	180,90	180,10	184,60	184,20
21-07-2022	27.460	1,01%	179,10	178,90	183,30	180,60
20-07-2022	20.956	-2,19%	181,55	178,80	182,90	179,00
19-07-2022	24.229	0,16%	182,85	182,60	185,60	183,00
18-07-2022	21.363	0,39%	183,20	180,75	185,00	182,70
15-07-2022	40.414	2,80%	178,20	176,60	182,20	182,00
14-07-2022	61.805	-5,82%	187,60	175,30	188,30	177,05
13-07-2022	46.638	-0,74%	187,90	185,70	191,25	188,30
12-07-2022	44.713	-1,35%	191,90	189,45	195,90	189,70
11-07-2022	63.379	1,64%	188,40	185,70	193,25	192,30
08-07-2022	89.632	2,11%	185,55	185,10	191,00	189,20
07-07-2022	51.608	3,00%	181,15	181,15	185,70	185,30
06-07-2022	55.479	3,45%	176,30	174,40	181,00	179,90
05-07-2022	72.998	-3,66%	177,20	173,40	177,20	173,90
04-07-2022	30.691	0,84%	180,50	178,60	182,00	180,50
01-07-2022	78.644	2,17%	174,60	173,60	179,70	179,00
30-06-2022	120.984	-0,51%	174,20	172,60	179,70	175,50
29-06-2022	50.924	0,06%	177,10	173,20	178,80	176,40
28-06-2022	75.640	-0,17%	177,90	175,10	177,90	176,30
27-06-2022	45.941	-0,96%	174,70	172,50	178,70	175,90
24-06-2022	83.377	3,08%	174,25	173,60	178,00	177,60
23-06-2022	30.305	0,76%	170,80	168,80	173,40	171,80
22-06-2022	54.273	-1,84%	172,90	168,30	172,90	170,50
21-06-2022	50.578	-2,85%	178,70	172,10	178,80	173,80
20-06-2022	21.985	0,87%	177,10	177,10	179,70	178,90
17-06-2022	57.622	-0,98%	178,40	174,40	178,40	177,35
16-06-2022	41.857	-0,31%	179,15	176,45	181,20	179,10
15-06-2022	62.799	1,27%	179,45	175,90	180,70	179,65
14-06-2022	67.584	-2,69%	182,60	176,80	184,20	177,40
13-06-2022	38.535	-0,98%	181,80	180,10	183,90	182,30
10-06-2022	40.454	-1,92%	187,60	182,00	187,60	184,10