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 > >>
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
08/07/2025	313.153	-0,54%	22,22	21,88	22,32	22,00
07/07/2025	204.529	-0,45%	22,33	22,10	22,36	22,12
04/07/2025	330.736	3,64%	21,50	21,44	22,52	22,22
03/07/2025	252.942	3,88%	20,80	20,64	21,53	21,44
02/07/2025	202.448	3,36%	20,10	19,97	20,76	20,64
01/07/2025	214.192	1,58%	19,67	19,66	20,01	19,97
30/06/2025	347.596	-2,67%	20,28	19,59	20,28	19,66
27/06/2025	318.746	3,06%	19,685	19,60	20,22	20,20
26/06/2025	153.354	0,98%	19,43	19,31	19,74	19,60
25/06/2025	206.433	2,75%	19,025	18,89	19,74	19,41
24/06/2025	130.008	0,80%	18,91	18,70	18,96	18,89
23/06/2025	229.153	0,54%	18,43	18,17	18,74	18,74
20/06/2025	89.208	-0,27%	18,64	18,50	18,83	18,64
19/06/2025	77.231	0,30%	18,53	18,475	18,725	18,69
18/06/2025	100.085	-1,40%	18,80	18,58	18,90	18,635
17/06/2025	126.230	-3,94%	19,10	18,76	19,675	18,90
16/06/2025	174.639	0,05%	19,67	19,54	19,91	19,675
13/06/2025	270.789	-1,38%	19,62	19,28	19,94	19,665
12/06/2025	160.703	0,56%	19,87	19,72	19,95	19,94
11/06/2025	98.462	-0,35%	19,90	19,75	19,95	19,83
10/06/2025	174.641	0,66%	19,81	19,77	20,08	19,90
09/06/2025	142.849	0,00%	19,78	19,745	19,97	19,77
06/06/2025	126.149	0,05%	20,10	19,72	20,16	19,77
05/06/2025	195.550	-1,15%	19,84	19,57	20,06	19,76
04/06/2025	105.666	1,42%	19,79	19,71	20,30	19,99
03/06/2025	168.151	3,09%	19,15	19,12	20,06	19,71
02/06/2025	232.476	-1,24%	19,15	18,925	19,32	19,12
30/05/2025	228.430	3,59%	18,74	18,65	19,48	19,32
29/05/2025	116.822	3,38%	18,14	18,04	18,81	18,65
28/05/2025	108.602	0,56%	17,89	17,84	18,07	18,04
27/05/2025	222.324	-1,59%	18,10	17,85	18,20	17,94
26/05/2025	40.873	2,36%	18,04	17,78	18,21	18,20
23/05/2025	242.654	0,79%	17,83	17,48	17,93	17,78
22/05/2025	180.398	-1,06%	17,85	17,58	17,90	17,71
21/05/2025	120.715	-0,56%	17,87	17,85	18,155	17,90