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 > >>
28/02/2024	225.403	-1,83%	20,06	19,255	20,06	19,625
27/02/2024	198.117	1,27%	19,63	19,22	20,14	19,97
26/02/2024	216.891	-0,35%	19,74	19,25	19,76	19,72
23/02/2024	172.639	-2,56%	20,04	19,57	20,26	19,78
22/02/2024	194.574	-1,65%	20,72	20,02	20,82	20,30
21/02/2024	164.065	-0,58%	20,62	20,44	20,98	20,64
20/02/2024	280.517	-0,38%	20,78	20,38	21,01	20,84
19/02/2024	113.667	-1,13%	21,04	20,80	21,24	20,92
16/02/2024	222.089	-1,86%	21,48	21,04	21,52	21,16
15/02/2024	191.612	2,08%	21,19	20,91	21,68	21,56
14/02/2024	242.240	-2,04%	21,48	21,12	21,66	21,12
13/02/2024	307.611	-2,80%	22,16	21,52	22,50	21,56
12/02/2024	191.355	2,35%	21,58	21,58	22,27	22,18
09/02/2024	512.236	-3,77%	22,12	21,46	22,12	21,67
08/02/2024	349.516	-3,35%	23,22	22,46	23,40	22,52
07/02/2024	323.668	0,09%	23,36	23,22	23,52	23,30
06/02/2024	351.087	-1,52%	23,38	22,62	23,46	23,28
05/02/2024	271.411	-0,84%	23,62	23,60	24,42	23,62
02/02/2024	176.320	0,00%	23,80	23,68	24,32	23,82
01/02/2024	197.602	-1,20%	23,44	23,30	24,26	23,82
31/01/2024	188.206	1,64%	23,58	23,52	24,28	24,11
30/01/2024	318.137	-2,06%	24,30	23,48	24,32	23,72
29/01/2024	179.024	0,50%	23,96	23,64	24,31	24,22
26/01/2024	197.557	-0,66%	24,30	23,77	24,44	24,06
25/01/2024	92.204	0,33%	24,20	24,05	24,46	24,22
24/01/2024	149.264	-0,98%	24,44	24,12	24,74	24,14
23/01/2024	191.452	3,31%	23,64	23,34	24,38	24,38
22/01/2024	253.067	0,86%	23,45	23,14	23,66	23,60
19/01/2024	290.038	-0,51%	23,68	23,17	23,78	23,40
18/01/2024	316.608	1,91%	23,02	22,72	23,98	23,52
17/01/2024	296.614	-3,91%	23,58	23,04	23,58	23,08
16/01/2024	239.244	-2,99%	24,60	23,84	24,60	24,02
15/01/2024	181.271	-2,13%	25,48	24,70	25,48	24,76
12/01/2024	172.398	-0,86%	25,70	25,16	25,76	25,30
11/01/2024	226.510	-0,31%	25,83	25,23	26,16	25,52
10/01/2024	161.487	1,27%	25,34	25,08	25,66	25,60
09/01/2024	158.750	-1,40%	25,64	24,80	25,66	25,28
08/01/2024	151.495	-1,91%	26,10	25,56	26,18	25,64
05/01/2024	130.179	0,46%	25,88	25,42	26,26	26,14
04/01/2024	147.755	-0,99%	26,48	25,70	26,52	25,96
03/01/2024	152.215	-3,24%	27,22	26,20	27,24	26,28
02/01/2024	114.385	-3,00%	28,00	27,04	28,10	27,16
29/12/2023	40.613	-0,99%	28,38	27,96	28,42	28,00
28/12/2023	40.491	0,00%	28,44	28,14	28,48	28,28
27/12/2023	57.186	2,32%	28,00	27,92	28,44	28,28
26/12/2023	126.261	-0,58%	28,08	27,44	28,10	27,64
22/12/2023	126.261	-0,58%	28,08	27,44	28,10	27,64
21/12/2023	182.034	-0,36%	27,68	27,30	28,28	27,80
20/12/2023	118.362	0,00%	28,04	27,82	28,28	27,90
19/12/2023	179.220	0,14%	27,92	27,52	28,18	27,88
18/12/2023	168.423	-2,79%	28,41	27,78	28,52	27,84
15/12/2023	218.088	2,29%	28,10	28,02	28,90	28,64
14/12/2023	301.523	7,61%	27,46	27,36	28,40	28,00
13/12/2023	149.851	-0,69%	26,22	26,00	26,58	26,02
12/12/2023	203.027	-2,68%	27,08	26,18	27,08	26,16
11/12/2023	129.853	-4,68%	28,06	26,84	28,10	26,88
08/12/2023	93.574	0,28%	28,08	28,06	28,76	28,20
07/12/2023	165.692	1,22%	27,68	27,68	28,30	28,12
06/12/2023	127.009	2,13%	27,42	27,21	27,78	27,80
05/12/2023	231.853	-2,02%	27,68	27,16	27,78	27,22
04/12/2023	197.932	2,06%	27,62	27,44	28,00	27,78
01/12/2023	57.752	0,52%	27,22	26,94	27,37	27,22
30/11/2023	266.139	1,65%	26,92	26,79	27,24	27,08
29/11/2023	174.738	1,76%	26,24	26,24	27,08	26,64
28/11/2023	160.852	0,23%	26,12	26,08	26,37	26,14
27/11/2023	210.972	0,00%	26,08	25,92	26,34	26,08
24/11/2023	210.565	-0,15%	26,16	25,98	26,36	26,08
23/11/2023	145.633	0,69%	25,90	25,86	26,40	26,12
22/11/2023	362.866	-0,61%	26,02	25,53	26,12	25,94
21/11/2023	790.257	-4,40%	26,96	26,02	27,02	26,10
20/11/2023	138.970	0,89%	27,24	27,08	27,70	27,30
17/11/2023	195.144	-2,38%	27,58	26,94	27,76	27,06
16/11/2023	142.556	-0,89%	27,68	27,52	28,02	27,72
15/11/2023	215.617	0,90%	27,80	27,70	28,92	27,97
14/11/2023	165.383	2,82%	27,10	26,48	27,76	27,72
13/11/2023	101.675	1,28%	26,64	26,26	27,07	26,96
10/11/2023	117.388	-1,41%	26,80	26,34	26,80	26,62
09/11/2023	98.347	0,52%	27,00	26,66	27,11	27,00
08/11/2023	117.364	-0,81%	26,96	26,68	27,17	26,86
07/11/2023	249.745	-1,56%	27,24	26,92	27,28	27,08
06/11/2023	139.712	-0,54%	27,88	27,38	27,88	27,51
03/11/2023	195.290	3,44%	26,84	26,76	28,16	27,66
02/11/2023	299.106	4,86%	25,76	25,76	27,13	26,76
01/11/2023	175.854	-0,70%	25,21	24,86	25,54	25,52
31/10/2023	122.786	2,76%	24,90	24,86	25,70	25,70
30/10/2023	174.249	1,34%	25,07	24,62	25,16	25,01
27/10/2023	110.814	-1,28%	25,07	24,50	25,46	24,64
26/10/2023	201.059	-1,11%	24,96	24,70	25,48	24,96
25/10/2023	122.038	-2,25%	25,84	24,90	25,84	25,24
24/10/2023	188.070	2,63%	25,12	25,12	25,88	25,72
23/10/2023	109.116	-0,75%	24,96	24,56	25,16	25,08
20/10/2023	156.054	-1,83%	25,38	24,86	25,40	25,27
19/10/2023	281.563	-2,06%	26,04	25,60	26,40	25,74
18/10/2023	384.927	4,12%	25,04	25,04	26,76	26,28
17/10/2023	287.999	2,35%	24,76	24,76	25,68	25,24
16/10/2023	208.940	1,31%	24,00	23,99	24,78	24,70
13/10/2023	116.286	0,25%	24,26	24,16	24,74	24,38
12/10/2023	134.431	-2,02%	24,98	24,29	25,10	24,32
11/10/2023	128.061	2,98%	24,48	24,28	24,97	24,90
10/10/2023	108.602	3,07%	23,56	23,56	24,33	24,18