BiG | O banco que entende os seus valores.

Corp Acciona Energias Renovables SA (ANE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	61.925	1,26%	21,42	21,38	21,96	21,77
23/07/2026	42.363	-2,18%	21,96	21,48	22,02	21,50
22/07/2026	42.187	0,64%	21,91	21,77	22,34	21,98
21/07/2026	55.424	1,53%	21,44	21,36	21,88	21,84
20/07/2026	41.887	1,22%	21,32	21,25	21,72	21,51
17/07/2026	60.095	-1,48%	21,50	21,20	21,60	21,25
16/07/2026	133.116	-0,28%	21,62	21,56	21,78	21,66
15/07/2026	99.068	-0,28%	21,72	21,34	21,96	21,72
14/07/2026	88.999	-1,09%	22,00	21,52	22,02	21,78
13/07/2026	83.558	0,00%	22,02	21,92	22,16	22,02
10/07/2026	56.034	0,55%	21,96	21,76	22,06	22,02
09/07/2026	77.887	0,64%	22,12	21,68	22,16	21,90
08/07/2026	138.875	-3,03%	22,38	21,72	22,62	21,76
07/07/2026	104.275	-0,62%	22,42	22,36	22,58	22,44
06/07/2026	48.379	-2,25%	22,94	22,54	23,10	22,58
03/07/2026	31.077	1,90%	23,04	22,67	23,20	23,10
02/07/2026	76.646	0,85%	22,44	22,15	22,98	22,67
01/07/2026	49.605	-3,06%	22,98	22,28	23,19	22,48
30/06/2026	43.571	-0,13%	23,44	23,13	23,68	23,19
29/06/2026	47.468	-0,43%	23,46	23,16	23,67	23,22
26/06/2026	73.653	0,43%	23,02	22,96	23,48	23,32
25/06/2026	198.258	-1,02%	23,42	22,28	23,72	23,22
24/06/2026	131.948	-1,35%	23,46	23,38	23,84	23,46
23/06/2026	240.033	-1,41%	23,80	23,40	24,12	23,78
22/06/2026	204.995	2,12%	23,70	23,58	24,18	24,12
19/06/2026	115.102	3,06%	22,78	22,78	24,18	23,60
18/06/2026	77.273	-1,89%	23,10	22,34	23,34	22,90
17/06/2026	103.716	3,60%	22,38	22,12	23,34	23,34
16/06/2026	106.942	-2,55%	23,24	22,41	23,26	22,53
15/06/2026	242.570	-4,31%	24,70	23,02	24,82	23,12
12/06/2026	406.898	12,58%	22,19	21,46	24,32	24,16
11/06/2026	90.530	-0,65%	21,58	21,36	21,80	21,46
10/06/2026	71.992	-1,73%	21,97	21,24	22,00	21,60
09/06/2026	81.629	-0,72%	22,20	21,90	22,40	21,98
08/06/2026	95.437	-1,78%	22,10	22,08	22,54	22,14
05/06/2026	181.145	0,27%	22,76	22,48	23,06	22,54
04/06/2026	75.625	-2,18%	22,66	22,30	22,98	22,48
03/06/2026	51.595	-0,78%	23,12	22,90	23,36	22,98
02/06/2026	108.293	1,85%	22,90	22,64	23,18	23,16
01/06/2026	44.385	-1,98%	23,20	22,72	23,24	22,74
29/05/2026	60.328	0,00%	23,22	23,06	23,50	23,20
28/05/2026	32.810	-0,09%	23,38	23,12	23,44	23,20
27/05/2026	96.679	-3,57%	24,00	23,18	24,08	23,22
26/05/2026	51.926	-0,58%	24,18	24,02	24,32	24,08
25/05/2026	37.541	2,19%	23,80	23,70	24,26	24,22
22/05/2026	43.999	0,94%	23,50	23,40	23,86	23,70
21/05/2026	74.789	-0,34%	23,62	23,14	23,68	23,48
20/05/2026	83.296	1,82%	23,02	23,00	23,70	23,56
19/05/2026	54.835	-0,77%	23,46	22,88	23,74	23,14
18/05/2026	67.405	0,69%	23,11	22,88	23,58	23,32
15/05/2026	57.002	-3,18%	23,60	23,10	23,92	23,16
14/05/2026	55.030	-0,08%	23,92	23,78	24,22	23,92
13/05/2026	144.134	2,05%	23,50	23,44	24,04	23,94
12/05/2026	190.019	-3,70%	24,12	23,40	24,34	23,44
11/05/2026	201.953	5,55%	23,46	23,06	24,38	24,34
08/05/2026	97.486	1,50%	22,78	22,60	23,39	23,06
07/05/2026	58.891	-0,87%	23,05	22,64	23,08	22,72
06/05/2026	76.204	1,96%	22,60	22,02	23,11	22,92
05/05/2026	63.466	1,63%	22,16	21,90	22,53	22,48
04/05/2026	77.439	-1,16%	22,38	22,04	22,47	22,12
30/04/2026	92.760	2,01%	21,80	21,76	22,40	22,40
29/04/2026	42.781	-2,58%	22,44	21,86	22,50	21,92
28/04/2026	50.413	-1,14%	22,68	22,43	22,98	22,50
27/04/2026	74.630	1,87%	22,32	22,32	23,02	22,76
24/04/2026	98.532	-0,88%	22,54	22,39	22,76	22,42
23/04/2026	93.204	0,36%	22,34	22,34	22,74	22,62
22/04/2026	95.512	2,18%	22,04	22,02	22,64	22,54
21/04/2026	79.304	1,01%	22,08	21,84	22,28	22,06
20/04/2026	80.744	-0,09%	21,74	21,72	22,14	21,84
17/04/2026	71.254	-1,27%	21,98	21,56	22,28	21,86
16/04/2026	87.386	-1,08%	22,38	21,99	22,44	22,06
15/04/2026	83.732	2,01%	21,80	21,74	22,36	22,30
14/04/2026	50.133	0,65%	21,72	21,68	22,02	21,86
13/04/2026	52.712	-2,25%	22,00	21,65	22,22	21,72
10/04/2026	34.456	1,28%	22,02	21,92	22,32	22,22
09/04/2026	47.965	0,74%	21,62	21,62	22,11	21,94
08/04/2026	143.930	2,25%	21,78	21,04	21,85	21,78
07/04/2026	123.851	-1,21%	21,42	21,22	21,78	21,30
02/04/2026	282.900	-0,09%	21,30	21,20	21,60	21,56
01/04/2026	182.702	1,89%	21,53	21,12	21,54	21,52
31/03/2026	109.859	0,38%	21,08	21,02	21,36	21,12
30/03/2026	184.696	2,34%	20,52	20,52	21,14	21,04
27/03/2026	219.022	-2,93%	21,21	20,28	21,21	20,56
26/03/2026	174.806	-0,94%	21,14	21,05	21,38	21,18
25/03/2026	139.164	2,00%	20,94	20,90	21,40	21,38
24/03/2026	77.482	1,85%	20,60	20,49	20,96	20,96
23/03/2026	123.576	0,00%	20,16	19,80	21,03	20,54
20/03/2026	114.397	0,69%	20,50	20,40	21,04	20,54
19/03/2026	131.145	-2,39%	20,54	20,34	20,90	20,40
18/03/2026	149.183	-3,33%	21,60	20,68	21,62	20,90
17/03/2026	172.421	3,79%	20,60	20,60	21,62	21,62
16/03/2026	124.277	0,43%	20,72	20,58	21,06	20,83
13/03/2026	185.070	-0,29%	20,56	20,32	21,16	20,74
12/03/2026	105.569	0,58%	20,58	20,28	20,80	20,80
11/03/2026	106.233	-0,58%	20,44	20,44	21,04	20,68
10/03/2026	128.052	5,48%	20,14	19,72	20,90	20,80
09/03/2026	311.923	-1,10%	19,18	19,14	19,96	19,72
06/03/2026	275.976	-1,29%	20,32	19,78	20,60	19,94
05/03/2026	287.457	-3,08%	20,76	20,16	21,16	20,16
04/03/2026	222.737	5,10%	19,66	19,59	21,22	20,80