Corp Acciona Energias Renovables SA (ANE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	250.945	-3,15%	24,96	23,93	25,04	23,96
26/09/2023	134.123	-0,16%	24,52	24,42	25,09	24,74
25/09/2023	127.899	-2,90%	25,50	24,50	25,54	24,78
22/09/2023	86.164	-1,54%	25,78	25,46	26,06	25,50
21/09/2023	252.860	-1,75%	26,52	25,65	26,70	25,90
20/09/2023	128.311	1,62%	26,02	25,96	26,46	26,36
19/09/2023	137.497	-0,08%	25,96	25,86	26,22	25,94
18/09/2023	131.003	-2,19%	26,36	25,88	26,42	25,96
15/09/2023	114.661	-0,15%	26,78	26,32	26,82	26,54
14/09/2023	171.544	0,83%	26,24	26,16	26,60	26,64
13/09/2023	115.567	0,23%	26,18	26,02	26,48	26,42
12/09/2023	114.682	-1,72%	26,84	26,30	26,92	26,36
11/09/2023	123.686	1,06%	26,74	26,38	26,84	26,82
08/09/2023	209.846	2,63%	26,12	26,06	26,72	26,54
07/09/2023	173.695	-0,58%	25,90	25,66	26,08	25,86
06/09/2023	159.999	0,27%	25,74	24,80	26,02	26,01
05/09/2023	119.874	-0,77%	26,06	25,91	26,28	25,94
04/09/2023	184.981	-2,61%	26,90	26,08	27,02	26,14
01/09/2023	113.310	-2,12%	27,35	26,78	27,50	26,84
31/08/2023	114.152	0,44%	27,24	27,16	27,60	27,42
30/08/2023	242.293	-2,71%	27,98	27,06	27,98	27,30
29/08/2023	384.646	4,65%	26,34	26,06	28,16	27,92
28/08/2023	35.324	2,62%	26,12	26,04	27,08	26,68
25/08/2023	110.220	0,39%	25,68	25,62	26,17	26,02
24/08/2023	128.443	0,47%	26,02	25,76	26,10	25,88
23/08/2023	114.624	0,16%	25,74	25,68	26,38	25,76
22/08/2023	77.692	2,31%	25,18	25,18	25,76	25,72
21/08/2023	97.050	-1,76%	25,52	25,13	25,58	25,14
18/08/2023	127.380	1,11%	25,24	25,10	25,82	25,56
17/08/2023	141.465	-3,96%	26,06	25,22	26,06	25,22
16/08/2023	115.007	-0,38%	26,24	26,16	26,50	26,18
15/08/2023	78.517	-2,52%	26,86	26,12	26,86	26,28
14/08/2023	74.330	-1,68%	27,34	26,77	27,36	26,90
11/08/2023	83.005	-0,94%	27,82	27,29	27,98	27,36
10/08/2023	83.158	1,32%	27,32	27,30	27,76	27,64
09/08/2023	43.338	0,00%	27,62	27,06	27,62	27,28
08/08/2023	55.781	-0,87%	27,32	27,22	27,62	27,22
07/08/2023	45.218	-0,94%	27,62	27,26	27,78	27,46
04/08/2023	74.876	0,36%	27,68	27,46	27,86	27,72
03/08/2023	77.624	-0,58%	27,62	27,26	27,82	27,62
02/08/2023	133.136	-2,12%	28,10	27,71	28,24	27,70
01/08/2023	96.715	-1,12%	28,62	28,28	28,74	28,30
31/07/2023	96.751	-0,90%	28,36	28,30	29,00	28,62
28/07/2023	180.296	-1,23%	28,96	28,61	29,80	28,88
27/07/2023	125.733	-2,40%	29,96	29,17	29,96	29,24
26/07/2023	123.560	2,61%	29,02	28,92	30,00	29,84
25/07/2023	111.418	0,69%	28,84	28,44	29,16	29,16
24/07/2023	91.724	0,35%	28,54	28,52	29,24	29,00
21/07/2023	134.402	-0,69%	28,88	28,68	29,11	28,90
20/07/2023	77.157	-1,16%	29,40	28,96	29,58	29,04
19/07/2023	198.760	0,21%	29,52	29,26	30,16	29,32
18/07/2023	171.814	0,14%	29,34	29,14	29,40	29,26
17/07/2023	104.362	0,90%	28,94	28,90	29,26	29,22
14/07/2023	143.579	0,84%	28,74	28,68	29,06	28,96
13/07/2023	158.794	1,56%	28,44	28,44	28,84	28,72
12/07/2023	162.957	-0,14%	28,38	27,80	28,44	28,28
11/07/2023	83.505	2,79%	27,82	27,82	28,42	28,36
10/07/2023	157.153	-1,43%	27,78	27,52	27,90	27,62
07/07/2023	234.737	0,86%	27,58	27,16	28,06	28,02
06/07/2023	182.190	-1,46%	27,96	27,70	28,40	27,72
05/07/2023	119.500	-4,19%	29,30	28,08	29,36	28,13
04/07/2023	83.756	-1,41%	29,70	29,22	29,70	29,36
03/07/2023	220.219	-2,49%	28,82	28,74	30,34	29,74
30/06/2023	314.526	-1,29%	30,94	30,26	31,09	30,50
29/06/2023	58.604	-0,71%	31,12	30,64	31,13	30,90
28/06/2023	127.818	0,00%	31,04	30,73	31,14	31,06
27/06/2023	93.472	0,91%	31,00	30,78	31,22	31,10
26/06/2023	86.530	2,87%	29,92	29,92	30,86	30,82
23/06/2023	58.429	-3,79%	30,74	29,96	30,76	29,96
22/06/2023	95.423	-1,83%	31,48	30,82	31,48	31,06
21/06/2023	157.975	-1,62%	31,97	31,64	32,08	31,64
20/06/2023	113.502	1,58%	31,64	31,64	32,28	32,08
19/06/2023	42.156	-1,34%	31,80	31,56	31,84	31,62
16/06/2023	80.693	0,38%	31,88	31,88	32,30	32,05
15/06/2023	86.854	1,11%	31,39	31,31	31,94	31,93
14/06/2023	113.510	0,00%	31,62	31,42	31,84	31,58
13/06/2023	145.223	-1,86%	31,74	31,43	31,88	31,68
12/06/2023	156.807	0,25%	32,36	32,28	32,92	32,34
09/06/2023	100.197	2,35%	31,54	31,46	32,36	32,24
08/06/2023	103.837	0,19%	31,32	31,12	31,71	31,54
07/06/2023	201.896	-1,56%	31,78	31,40	32,05	31,48
06/06/2023	87.878	-0,37%	32,00	31,62	32,02	31,98
05/06/2023	61.403	0,31%	31,98	31,77	32,22	32,10
02/06/2023	154.840	1,91%	31,56	31,46	32,00	31,96
01/06/2023	90.487	2,69%	31,69	30,92	31,69	31,36
31/05/2023	97.957	-0,19%	31,40	31,02	31,40	31,12
30/05/2023	191.773	-1,14%	31,62	31,22	31,72	31,30
29/05/2023	30.506	0,83%	31,70	31,60	31,84	31,66
26/05/2023	107.493	-0,82%	31,72	31,04	31,72	31,40
25/05/2023	175.094	-1,37%	32,16	31,54	32,36	31,66
24/05/2023	154.510	1,20%	31,68	31,40	32,18	32,12
23/05/2023	148.318	0,32%	31,52	31,46	31,98	31,74
22/05/2023	104.659	1,67%	31,14	31,14	31,78	31,64
19/05/2023	98.550	0,65%	30,86	30,74	31,28	31,12
18/05/2023	132.625	-0,77%	31,32	30,76	31,36	30,92
17/05/2023	107.902	-3,05%	31,92	31,12	31,92	31,16
16/05/2023	146.424	-1,08%	32,30	32,08	32,72	32,10
15/05/2023	70.883	0,68%	32,13	32,08	32,72	32,45
12/05/2023	236.460	-4,36%	32,74	31,65	33,30	32,23
11/05/2023	148.649	0,30%	33,55	33,44	33,91	33,70