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 > >>
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
03/03/2026	498.770	-9,14%	21,50	19,78	21,78	19,79
02/03/2026	414.369	-1,45%	21,14	21,00	22,10	21,78
27/02/2026	587.915	2,84%	21,40	20,44	22,56	22,10
26/02/2026	285.232	-2,23%	22,00	21,24	22,24	21,49
25/02/2026	222.492	2,04%	21,58	21,38	22,08	21,98
24/02/2026	102.394	0,65%	21,43	21,40	21,80	21,54
23/02/2026	58.913	-1,65%	21,54	21,30	21,76	21,40
20/02/2026	40.800	1,16%	21,44	21,44	21,83	21,76
19/02/2026	97.715	-2,98%	22,00	21,28	22,17	21,51
18/02/2026	158.486	2,07%	21,72	21,68	22,28	22,17
17/02/2026	69.478	0,93%	21,52	21,40	21,78	21,72
16/02/2026	79.064	0,00%	21,66	21,32	21,76	21,52
13/02/2026	198.864	1,41%	21,28	21,22	21,66	21,52
12/02/2026	173.534	-2,48%	21,84	21,20	22,18	21,22
11/02/2026	133.248	-0,78%	21,97	21,66	22,08	21,76
10/02/2026	107.993	1,53%	21,48	21,35	21,93	21,93
09/02/2026	85.143	1,03%	21,40	21,26	21,68	21,60
06/02/2026	84.612	1,23%	21,06	21,00	21,38	21,38
05/02/2026	101.417	-0,94%	21,10	20,92	21,38	21,12
04/02/2026	53.721	-1,11%	21,54	21,32	21,76	21,32
03/02/2026	52.950	1,60%	21,28	21,10	21,58	21,56
02/02/2026	56.017	-0,98%	21,26	21,08	21,52	21,22
30/01/2026	56.215	0,09%	21,36	21,24	21,66	21,37
29/01/2026	79.948	-1,79%	21,78	21,26	21,96	21,35
28/01/2026	72.145	0,14%	21,70	21,38	21,78	21,74
27/01/2026	108.447	0,88%	21,50	21,26	21,72	21,71
26/01/2026	87.755	0,99%	21,42	21,30	21,57	21,52
23/01/2026	149.337	0,24%	21,40	21,08	21,40	21,31
22/01/2026	139.041	1,53%	21,29	20,62	21,36	21,26
21/01/2026	230.144	0,96%	20,76	20,66	21,17	20,94
20/01/2026	261.616	-4,69%	21,30	20,42	21,76	20,74
19/01/2026	118.243	-0,18%	21,48	21,24	21,80	21,76
16/01/2026	108.169	0,00%	21,81	21,60	21,98	21,80
15/01/2026	155.883	-0,68%	21,96	21,75	22,10	21,80
14/01/2026	241.958	-1,83%	22,36	21,52	22,60	21,95
13/01/2026	101.213	2,19%	22,06	21,86	22,36	22,36
12/01/2026	114.397	-2,58%	22,48	21,72	22,48	21,88
09/01/2026	167.714	-2,05%	23,06	22,29	23,06	22,46
08/01/2026	251.445	-3,57%	23,59	22,92	23,80	22,95
07/01/2026	203.260	0,85%	23,90	23,60	24,14	23,80
06/01/2026	160.092	0,60%	23,50	23,34	23,94	23,60
05/01/2026	114.892	1,30%	23,20	22,76	23,50	23,46
02/01/2026	87.227	3,58%	22,46	22,36	23,20	23,16
31/12/2025	37.802	-0,40%	22,24	22,24	22,45	22,36
30/12/2025	70.152	0,76%	22,28	22,12	22,46	22,45
29/12/2025	146.598	1,55%	21,74	21,64	22,28	22,28
23/12/2025	121.411	0,83%	21,68	21,68	22,03	21,88
22/12/2025	55.249	-0,46%	21,74	21,38	21,96	21,70
18/12/2025	82.707	-0,19%	21,46	21,28	21,56	21,46
17/12/2025	118.724	-0,60%	21,70	21,39	21,86	21,50
16/12/2025	92.956	0,89%	21,48	21,30	21,84	21,63
15/12/2025	128.906	2,68%	21,02	20,88	21,46	21,44
12/12/2025	112.017	1,75%	20,56	20,50	21,08	20,88
11/12/2025	138.829	-1,63%	20,60	20,42	20,86	20,52
10/12/2025	71.011	-1,37%	20,98	20,80	21,15	20,86
09/12/2025	43.804	0,05%	21,18	21,06	21,38	21,15
08/12/2025	40.570	0,43%	21,19	21,05	21,32	21,14
05/12/2025	123.834	-1,08%	21,26	21,01	21,48	21,05
04/12/2025	89.178	1,92%	20,90	20,88	21,35	21,28
03/12/2025	83.714	-1,97%	21,06	20,85	21,38	20,88
02/12/2025	270.401	3,20%	20,64	20,55	21,30	21,30
01/12/2025	104.255	-1,95%	21,00	20,62	21,05	20,64
28/11/2025	87.928	-0,71%	21,04	20,88	21,20	21,05
27/11/2025	116.992	2,42%	20,84	20,70	21,30	21,20
26/11/2025	95.219	1,62%	20,52	20,37	20,94	20,70