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 > >>
18-07-2024	0	2,54%	18,65	18,58	19,16	19,01
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
08-07-2024	295.544	-1,34%	18,83	18,69	19,11	18,80
05-07-2024	187.665	-1,13%	18,97	18,61	19,34	18,84
04-07-2024	146.852	-0,18%	19,03	18,95	19,20	19,055
03-07-2024	185.132	0,11%	19,20	18,70	19,36	19,09
02-07-2024	91.573	-2,56%	19,50	19,045	19,65	19,07
01-07-2024	116.948	1,82%	19,64	19,48	19,95	19,57
28-06-2024	112.214	-1,54%	19,45	19,17	19,67	19,22
27-06-2024	178.783	-0,56%	19,65	18,95	19,65	19,52
26-06-2024	111.217	-2,05%	19,99	19,52	20,18	19,63
25-06-2024	83.905	-0,94%	20,28	19,955	20,38	20,04
24-06-2024	87.671	2,69%	19,79	19,65	20,26	20,23
21-06-2024	146.601	-2,09%	20,22	19,70	20,26	19,70
20-06-2024	118.335	1,46%	19,90	19,72	20,18	20,12
19-06-2024	116.098	-2,41%	20,12	19,80	20,24	19,83
18-06-2024	184.496	-1,02%	20,08	19,86	20,38	20,32
17-06-2024	155.493	-1,96%	21,26	20,38	21,26	20,53
14-06-2024	466.522	1,26%	20,79	20,24	21,14	20,94
13-06-2024	187.906	-1,62%	20,80	20,62	21,15	20,68
12-06-2024	147.167	1,11%	20,70	20,52	21,52	21,02
11-06-2024	234.790	-1,28%	21,22	20,68	21,30	20,79
10-06-2024	134.767	-0,94%	21,06	20,90	21,27	21,06
07-06-2024	78.823	-1,67%	21,86	21,10	21,92	21,26
06-06-2024	169.090	-2,08%	22,24	21,40	22,24	21,62
05-06-2024	102.550	1,01%	22,02	21,92	22,24	22,08
04-06-2024	165.209	-0,09%	21,82	21,76	22,10	21,86
03-06-2024	163.587	2,15%	21,88	21,40	22,10	21,88
31-05-2024	213.678	-0,37%	21,60	21,30	21,88	21,42
30-05-2024	344.501	4,17%	20,52	20,52	21,58	21,50
29-05-2024	227.857	-3,82%	21,20	20,32	21,34	20,64
28-05-2024	176.060	-2,10%	22,11	21,40	22,38	21,46
27-05-2024	134.915	3,30%	21,06	21,06	22,26	21,92
24-05-2024	407.168	-4,93%	21,00	20,48	21,37	21,22
23-05-2024	297.465	0,09%	22,38	22,10	22,62	22,32
22-05-2024	289.675	4,30%	21,30	21,10	22,78	22,30
21-05-2024	178.549	-2,02%	21,66	21,32	21,67	21,38
20-05-2024	143.233	-0,95%	22,10	21,70	22,32	21,82
17-05-2024	100.691	-1,43%	22,16	21,94	22,26	22,03
16-05-2024	98.716	-0,31%	22,34	21,90	22,49	22,35
15-05-2024	97.532	1,45%	22,06	21,94	22,80	22,42
14-05-2024	132.540	1,84%	21,66	21,66	22,28	22,10
13-05-2024	90.774	-0,55%	21,92	21,38	21,92	21,70
10-05-2024	209.434	2,63%	21,28	21,24	21,96	21,82
09-05-2024	153.725	2,51%	20,72	20,48	21,30	21,26
08-05-2024	120.556	0,88%	20,70	20,38	20,82	20,74
07-05-2024	176.940	2,90%	20,09	20,06	20,74	20,56
06-05-2024	113.647	-0,99%	20,24	19,81	20,36	19,98
03-05-2024	159.825	2,72%	19,775	19,775	20,84	20,18
02-05-2024	290.032	3,56%	18,99	18,99	19,87	19,645
01-05-2024	434.395	0,00%	19,56	18,93	19,67	19,06
30-04-2024	434.395	-1,24%	19,56	18,93	19,67	19,06
29-04-2024	205.911	1,45%	19,43	19,24	19,75	19,58
26-04-2024	215.064	2,91%	18,91	18,91	19,76	19,30
25-04-2024	179.884	-0,40%	18,82	18,52	18,96	18,755
24-04-2024	155.757	-3,19%	19,23	18,83	19,37	18,83
23-04-2024	152.069	0,36%	19,27	19,18	19,495	19,45
22-04-2024	138.428	-0,39%	19,73	19,14	19,88	19,38
19-04-2024	157.845	-2,92%	20,06	19,33	20,12	19,455
18-04-2024	144.228	0,70%	20,00	19,87	20,16	20,04
17-04-2024	228.721	-0,30%	19,90	19,58	20,18	19,90
16-04-2024	297.677	2,20%	19,33	19,32	20,04	19,96
15-04-2024	206.118	-2,74%	19,90	19,51	20,04	19,53
12-04-2024	162.297	1,47%	19,96	19,90	20,46	20,08
11-04-2024	130.334	1,70%	19,63	19,445	20,28	19,79
10-04-2024	124.155	-1,77%	19,98	19,00	20,09	19,46
09-04-2024	182.048	-0,10%	19,68	19,57	20,28	19,81
08-04-2024	171.316	1,59%	19,50	19,44	20,00	19,83
05-04-2024	169.532	-4,59%	20,18	19,52	20,42	19,52
04-04-2024	117.478	1,04%	20,34	20,04	20,48	20,46
03-04-2024	219.708	1,61%	19,98	19,755	20,28	20,25
02-04-2024	203.418	-1,63%	20,08	19,70	20,62	19,93
01-04-2024	0	-0,39%	20,49	20,02	20,51	20,26
28-03-2024	241.304	-0,39%	20,49	20,02	20,51	20,26
27-03-2024	204.565	3,88%	19,50	19,22	20,73	20,34
26-03-2024	117.013	-0,56%	19,70	19,43	19,745	19,58
25-03-2024	160.460	-1,65%	19,91	19,61	19,99	19,69
22-03-2024	197.774	2,61%	19,40	19,40	20,18	20,02
21-03-2024	133.683	-0,81%	19,98	19,47	20,16	19,51
20-03-2024	153.206	-1,45%	19,95	19,53	19,95	19,67
19-03-2024	257.577	-0,70%	20,00	19,43	20,28	19,96
18-03-2024	154.669	-1,08%	20,17	19,92	20,19	20,10
15-03-2024	200.180	-1,26%	20,32	20,06	20,58	20,32
14-03-2024	292.137	1,18%	20,28	20,28	20,96	20,58
13-03-2024	163.703	-0,83%	20,42	20,22	20,70	20,34
12-03-2024	302.882	-2,19%	21,14	20,10	21,14	20,51
11-03-2024	158.014	0,72%	20,82	20,50	21,27	20,97
08-03-2024	369.034	-4,06%	21,54	20,76	21,60	20,82
07-03-2024	365.584	2,55%	21,24	21,18	21,95	21,70
06-03-2024	265.624	0,57%	20,88	20,87	21,58	21,16
05-03-2024	399.821	3,14%	20,28	20,14	21,19	21,04
04-03-2024	414.784	3,50%	19,71	19,71	20,50	20,40
01-03-2024	1.256.226	0,90%	18,80	18,48	20,84	19,71
29-02-2024	586.065	-0,46%	19,52	19,39	20,16	19,535