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 > >>
11/09/2026	86.215	-0,28%	21,40	21,14	21,80	21,46
10/09/2026	48.962	-0,65%	21,82	21,46	22,16	21,52
09/09/2026	48.565	-2,08%	22,10	21,60	22,22	21,66
08/09/2026	84.844	2,74%	21,42	21,42	22,16	22,12
07/09/2026	50.825	1,56%	21,32	21,20	21,88	21,53
04/09/2026	66.564	-1,30%	21,32	21,04	21,48	21,20
03/09/2026	49.555	1,71%	21,10	21,10	21,53	21,48
02/09/2026	51.081	-1,31%	21,28	20,84	21,40	21,12
01/09/2026	88.607	-0,56%	21,56	21,26	21,82	21,40
31/08/2026	87.478	-0,46%	21,68	21,46	21,74	21,52
28/08/2026	22.328	0,19%	21,54	21,54	21,92	21,62
27/08/2026	82.645	0,47%	21,56	21,46	21,72	21,58
26/08/2026	47.603	0,37%	21,30	21,24	21,60	21,48
25/08/2026	68.354	2,54%	20,90	20,80	21,44	21,40
24/08/2026	30.197	-0,14%	20,88	20,76	20,96	20,87
21/08/2026	22.597	0,19%	20,96	20,86	21,24	20,90
20/08/2026	24.563	0,19%	20,92	20,78	21,04	20,86
19/08/2026	87.194	-0,67%	21,08	20,72	21,08	20,82
18/08/2026	70.647	-0,76%	21,02	20,96	21,30	20,96
17/08/2026	62.823	0,29%	21,14	20,90	21,24	21,12
14/08/2026	48.899	-0,10%	21,08	20,92	21,20	21,06
13/08/2026	87.629	-1,22%	21,35	21,03	21,35	21,08
12/08/2026	82.536	1,14%	21,24	21,10	21,56	21,34
11/08/2026	38.472	2,18%	20,80	20,65	21,32	21,10
10/08/2026	61.100	-1,29%	20,86	20,64	21,02	20,65
07/08/2026	72.636	1,55%	20,74	20,50	20,96	20,92
06/08/2026	61.937	1,88%	20,28	20,16	20,68	20,60
05/08/2026	99.182	-2,70%	20,82	20,20	20,82	20,22
04/08/2026	384.519	-2,81%	21,34	20,50	21,38	20,78
03/08/2026	88.055	-1,11%	21,66	20,94	21,74	21,38
31/07/2026	363.879	-4,17%	21,78	21,24	22,56	21,62
30/07/2026	135.766	4,16%	21,70	21,66	22,68	22,56
29/07/2026	172.954	2,56%	21,58	21,12	22,48	21,66
28/07/2026	131.443	-1,31%	21,42	20,86	21,46	21,12
27/07/2026	48.822	-1,88%	21,80	21,36	21,94	21,40
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