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 > >>
25/11/2025	190.458	-0,44%	20,40	20,02	20,46	20,37
24/11/2025	218.046	2,10%	20,14	19,99	20,52	20,46
21/11/2025	199.084	-3,65%	20,44	19,95	20,80	20,04
20/11/2025	121.856	-2,07%	21,28	20,78	21,46	20,80
19/11/2025	158.421	-2,75%	21,62	21,20	21,84	21,24
18/11/2025	260.073	-2,85%	22,12	21,82	22,48	21,84
17/11/2025	254.130	-0,97%	22,78	22,10	23,06	22,48
14/11/2025	640.700	-5,57%	23,26	21,84	24,04	22,70
13/11/2025	145.418	-0,66%	24,20	24,04	24,60	24,04
12/11/2025	61.665	1,94%	23,88	23,74	24,26	24,20
11/11/2025	116.866	-2,63%	24,54	23,70	24,54	23,74
10/11/2025	119.546	1,16%	24,34	24,10	24,62	24,38
07/11/2025	252.566	-1,23%	24,64	24,04	24,92	24,10
06/11/2025	187.471	-2,40%	25,04	24,40	25,06	24,40
05/11/2025	165.807	1,30%	24,51	24,51	25,02	25,00
04/11/2025	136.626	2,58%	23,88	23,64	24,76	24,68
03/11/2025	97.206	0,75%	23,84	23,62	24,32	24,06
31/10/2025	64.074	-1,16%	24,22	23,85	24,32	23,88
30/10/2025	233.344	-0,82%	23,92	23,80	24,36	24,16
29/10/2025	128.972	-1,62%	24,60	24,33	24,80	24,36
28/10/2025	245.519	2,06%	24,26	24,24	24,90	24,76
27/10/2025	81.927	-0,82%	24,54	24,11	24,54	24,26
24/10/2025	108.009	0,08%	24,12	23,92	24,58	24,46
23/10/2025	225.711	2,35%	24,08	23,65	24,50	24,44
22/10/2025	169.759	-0,87%	24,28	23,78	24,72	23,88
21/10/2025	83.277	-1,91%	24,56	24,07	24,58	24,09
20/10/2025	130.624	0,66%	24,58	24,32	24,92	24,56
17/10/2025	131.033	-0,89%	24,48	24,20	24,62	24,40
16/10/2025	211.241	0,86%	24,44	24,30	24,86	24,62
15/10/2025	275.715	1,75%	24,32	23,83	24,42	24,41
14/10/2025	265.682	-3,58%	24,72	23,76	24,88	23,99
13/10/2025	115.864	1,18%	24,60	24,40	24,92	24,88
10/10/2025	139.065	-1,68%	24,84	24,58	25,11	24,59
09/10/2025	199.106	1,17%	24,72	24,56	25,16	25,01
08/10/2025	135.855	-0,48%	24,74	24,54	25,06	24,72
07/10/2025	102.949	-0,80%	25,05	24,64	25,10	24,84
06/10/2025	266.954	6,01%	23,68	23,62	25,25	25,04
03/10/2025	143.430	4,24%	22,84	22,46	23,66	23,62
02/10/2025	110.388	0,98%	22,68	22,38	22,84	22,66
01/10/2025	155.609	1,26%	22,08	21,84	22,56	22,44
30/09/2025	230.019	0,27%	21,90	21,72	22,17	22,16
29/09/2025	50.351	-0,54%	22,34	21,88	22,34	21,98
26/09/2025	66.967	-0,72%	22,52	21,98	22,52	22,10
25/09/2025	53.421	-1,98%	22,62	22,22	22,76	22,26
24/09/2025	21.639	0,67%	22,82	22,52	22,82	22,71
23/09/2025	64.904	1,17%	22,56	22,30	22,86	22,56
22/09/2025	59.865	1,83%	21,99	21,90	22,32	22,30
19/09/2025	148.372	-1,71%	22,38	21,66	22,42	21,90
18/09/2025	101.911	-0,98%	22,41	22,16	22,50	22,28
17/09/2025	108.244	2,28%	22,08	21,90	22,59	22,50
16/09/2025	87.486	-1,70%	22,47	21,86	22,47	21,96
15/09/2025	134.085	0,09%	22,38	22,20	22,48	22,36
12/09/2025	47.660	-0,98%	22,76	22,18	22,78	22,34
11/09/2025	70.763	0,09%	22,60	22,43	22,72	22,56
10/09/2025	123.819	0,81%	22,44	22,24	22,78	22,54
09/09/2025	139.884	-2,02%	22,78	22,32	22,96	22,36
08/09/2025	123.271	0,53%	22,80	22,64	23,01	22,82
05/09/2025	72.472	1,61%	22,36	22,34	22,86	22,70
04/09/2025	84.979	-0,27%	22,38	22,20	22,48	22,34
03/09/2025	53.091	-0,05%	22,62	22,28	22,64	22,40
02/09/2025	91.062	-0,58%	22,46	22,16	22,54	22,41
01/09/2025	46.152	-2,09%	22,84	22,42	23,02	22,54
29/08/2025	72.575	-2,29%	23,56	23,00	23,60	23,02
28/08/2025	85.804	-0,84%	23,20	22,92	23,76	23,56
27/08/2025	116.985	1,97%	23,37	23,30	24,12	23,76
26/08/2025	75.538	0,09%	23,18	23,18	23,51	23,30
25/08/2025	60.353	-3,24%	24,11	23,12	24,11	23,28
22/08/2025	81.310	0,97%	23,70	23,69	24,14	24,06
21/08/2025	61.891	-0,75%	23,96	23,81	24,06	23,83
20/08/2025	41.082	1,01%	23,78	23,68	24,05	24,01
19/08/2025	35.569	0,13%	23,70	23,60	23,78	23,77
18/08/2025	118.451	1,63%	23,40	23,36	24,01	23,74
15/08/2025	45.729	0,78%	23,40	23,16	23,41	23,36
14/08/2025	62.074	-0,43%	23,18	23,12	23,40	23,18
13/08/2025	100.523	0,00%	23,36	23,24	23,46	23,28
12/08/2025	118.012	-0,13%	23,32	23,26	23,60	23,28
11/08/2025	110.067	-1,10%	23,46	23,07	23,57	23,31
08/08/2025	110.084	0,68%	23,54	23,41	23,82	23,57
07/08/2025	86.682	-0,64%	23,51	23,26	23,64	23,41
06/08/2025	118.645	0,30%	23,54	23,39	23,74	23,56
05/08/2025	89.889	0,56%	23,60	23,36	23,68	23,49
04/08/2025	139.600	0,73%	23,27	23,03	23,39	23,36
01/08/2025	201.074	-1,65%	23,40	23,13	23,58	23,19
31/07/2025	178.992	0,34%	23,54	23,32	23,78	23,58
30/07/2025	186.883	1,91%	23,06	23,04	23,82	23,50
29/07/2025	415.848	-4,87%	23,70	23,04	24,24	23,06
28/07/2025	206.445	-0,49%	24,52	24,18	24,82	24,24
25/07/2025	284.541	-0,81%	24,46	24,14	24,56	24,36
24/07/2025	366.444	-2,00%	25,00	24,36	25,06	24,56
23/07/2025	325.719	-2,19%	25,54	24,98	25,62	25,06
22/07/2025	313.321	3,06%	24,92	24,80	25,64	25,62
21/07/2025	156.117	2,90%	24,22	24,16	24,88	24,86
18/07/2025	251.900	2,55%	23,66	23,56	24,18	24,16
17/07/2025	255.720	0,77%	23,48	23,38	23,82	23,56
16/07/2025	202.956	1,21%	23,07	23,06	23,48	23,38
15/07/2025	257.850	1,41%	22,82	22,78	23,31	23,10
14/07/2025	139.843	0,89%	22,50	22,47	22,88	22,78
11/07/2025	92.102	0,89%	22,28	22,28	22,66	22,58
10/07/2025	143.395	0,18%	22,38	22,34	22,52	22,38
09/07/2025	120.017	1,55%	22,16	22,00	22,46	22,34