Corp Acciona Energias Renovables SA (ANE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,74%	19,67	19,48	19,93	19,84
22/11/2024	294.852	1,74%	19,67	19,48	19,93	19,84
21/11/2024	306.329	-0,36%	19,47	19,43	20,10	19,50
20/11/2024	237.258	1,09%	19,53	19,29	19,71	19,57
19/11/2024	175.221	-1,07%	19,52	19,15	19,56	19,36
18/11/2024	270.255	0,05%	19,72	19,46	20,08	19,54
15/11/2024	220.576	2,44%	19,02	19,02	19,70	19,53
14/11/2024	208.493	3,22%	18,45	18,33	19,08	19,065
13/11/2024	166.831	0,22%	18,27	18,27	18,74	18,47
12/11/2024	129.438	-1,86%	18,51	18,41	18,67	18,43
11/11/2024	112.029	1,19%	18,80	18,68	18,99	18,79
08/11/2024	158.778	1,09%	18,24	18,24	18,77	18,58
07/11/2024	225.930	2,40%	18,19	18,02	18,54	18,38
06/11/2024	393.548	-7,00%	19,10	17,64	19,10	17,95
05/11/2024	154.613	-0,77%	19,425	19,285	19,64	19,30
04/11/2024	92.933	1,12%	19,09	19,09	19,61	19,45
01/11/2024	133.765	1,67%	19,14	19,00	19,30	19,235
31/10/2024	210.582	-3,37%	19,50	18,92	19,79	18,92
30/10/2024	238.701	-0,51%	19,63	19,51	19,94	19,58
29/10/2024	293.826	-1,55%	20,04	19,52	20,04	19,68
28/10/2024	124.601	-0,45%	20,08	19,89	20,34	19,99
25/10/2024	84.994	1,01%	19,81	19,77	20,08	20,08
24/10/2024	169.843	1,33%	19,49	19,43	19,93	19,76
23/10/2024	187.578	0,85%	19,24	19,24	19,62	19,50
22/10/2024	548.083	-5,68%	20,23	19,15	20,34	19,335
21/10/2024	181.945	-1,68%	20,84	20,44	21,02	20,50
18/10/2024	241.934	2,91%	20,24	20,14	20,98	20,85
17/10/2024	213.964	0,00%	20,14	20,10	20,84	20,26
16/10/2024	225.329	0,50%	19,90	19,90	20,28	20,26
15/10/2024	261.001	0,35%	20,12	19,74	20,26	20,16
14/10/2024	191.702	-2,57%	20,14	19,85	20,18	20,09
11/10/2024	243.893	3,67%	19,885	19,88	20,62	20,62
10/10/2024	422.729	-2,88%	20,40	19,79	20,54	19,89
09/10/2024	285.096	0,74%	20,24	20,23	20,57	20,48
08/10/2024	171.716	0,74%	20,07	20,04	20,41	20,33
07/10/2024	141.349	-0,44%	20,36	20,08	20,37	20,18
04/10/2024	125.562	-1,27%	20,58	20,14	20,73	20,27
03/10/2024	221.620	2,65%	20,14	20,04	20,72	20,53
02/10/2024	224.853	-3,29%	20,60	19,89	20,62	20,00
01/10/2024	218.774	-1,80%	21,10	20,68	21,30	20,68
30/09/2024	88.061	-1,13%	21,24	21,06	21,40	21,06
27/09/2024	77.065	2,01%	20,94	20,90	21,30	21,30
26/09/2024	112.637	0,72%	20,82	20,80	21,22	20,88
25/09/2024	101.194	0,24%	20,72	20,53	20,86	20,73
24/09/2024	77.211	0,39%	20,70	20,46	20,82	20,68
23/09/2024	108.342	0,88%	20,46	20,40	20,70	20,60
20/09/2024	254.484	-3,86%	21,10	20,42	21,12	20,42
19/09/2024	211.176	-1,89%	21,90	21,16	21,98	21,24
18/09/2024	175.496	-0,28%	21,66	21,42	21,72	21,60
17/09/2024	202.645	0,09%	21,88	21,56	21,92	21,66
16/09/2024	135.482	-0,92%	21,84	21,62	21,96	21,64
13/09/2024	191.490	-0,09%	21,88	21,76	22,00	21,84
12/09/2024	264.468	-0,27%	22,14	21,86	22,46	21,86
11/09/2024	270.575	0,46%	21,88	21,62	22,14	21,92
10/09/2024	359.721	-1,18%	22,14	21,66	22,36	21,82
09/09/2024	290.492	2,13%	21,74	21,68	22,18	22,08
06/09/2024	310.477	-0,37%	21,70	21,60	21,86	21,62
05/09/2024	473.024	4,43%	20,30	20,30	21,76	21,70
04/09/2024	186.346	1,07%	20,48	20,30	20,86	20,78
03/09/2024	223.381	-1,15%	20,68	20,56	21,08	20,56
02/09/2024	168.429	-0,57%	20,74	20,62	20,82	20,80
30/08/2024	238.439	1,36%	20,68	20,66	21,06	20,92
29/08/2024	159.086	-0,48%	20,86	20,64	20,90	20,64
28/08/2024	159.933	0,39%	20,68	20,62	20,84	20,74
27/08/2024	222.443	-1,24%	20,92	20,48	21,00	20,66
26/08/2024	140.160	0,67%	20,80	20,58	20,96	20,92
23/08/2024	240.094	0,97%	20,66	20,52	20,84	20,78
22/08/2024	205.357	-0,77%	20,58	20,56	20,84	20,58
21/08/2024	259.158	-0,67%	20,84	20,72	21,00	20,74
20/08/2024	255.774	1,56%	20,68	20,52	20,88	20,88
19/08/2024	371.041	0,98%	20,36	20,36	20,64	20,56
16/08/2024	241.249	0,49%	20,30	20,20	20,44	20,36
15/08/2024	223.042	0,00%	20,00	20,00	20,40	20,26
14/08/2024	246.319	-1,27%	20,54	20,08	20,56	20,26
13/08/2024	449.952	1,89%	20,00	20,00	20,62	20,52
12/08/2024	210.756	-0,30%	20,20	20,08	20,48	20,14
09/08/2024	299.397	0,60%	20,14	19,99	20,34	20,20
08/08/2024	223.895	0,10%	19,86	19,73	20,08	20,08
07/08/2024	419.559	2,87%	19,50	19,50	20,14	20,06
06/08/2024	345.127	0,62%	19,39	19,35	20,08	19,50
05/08/2024	581.271	-2,81%	19,85	19,34	19,94	19,38
02/08/2024	360.749	1,01%	19,62	19,60	20,08	19,94
01/08/2024	606.979	1,49%	19,30	19,30	20,12	19,74
31/07/2024	593.178	2,53%	19,22	19,18	19,80	19,45
30/07/2024	705.915	0,16%	18,90	18,83	20,00	18,97
29/07/2024	311.658	0,21%	19,10	18,88	19,25	18,94
26/07/2024	459.311	2,72%	18,21	18,21	18,98	18,90
25/07/2024	334.589	-0,05%	18,31	18,11	18,53	18,40
24/07/2024	238.206	0,44%	18,26	18,23	18,61	18,41
23/07/2024	322.735	-1,45%	18,50	18,27	18,75	18,33
22/07/2024	238.190	-1,43%	19,10	18,60	19,15	18,60
19/07/2024	388.622	-0,68%	18,80	18,62	19,02	18,87
18/07/2024	466.041	-0,05%	19,08	18,87	19,19	19,00
17/07/2024	361.992	2,54%	18,65	18,58	19,16	19,01
16/07/2024	436.379	-0,86%	18,61	18,36	18,71	18,54
15/07/2024	276.394	-3,86%	19,45	18,66	19,45	18,70
12/07/2024	235.442	-0,36%	19,57	19,26	19,63	19,45
11/07/2024	288.685	3,01%	19,10	18,93	19,72	19,52
10/07/2024	205.205	2,16%	18,66	18,60	19,05	18,95
09/07/2024	208.205	-1,33%	18,78	18,55	19,17	18,55