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
<< < 2 3 4 5 6 >
13/02/2025	106.068	1,98%	17,78	17,70	18,165	18,06
12/02/2025	194.967	-0,62%	17,80	17,585	18,12	17,71
11/02/2025	78.033	-0,61%	17,96	17,75	18,16	17,82
10/02/2025	104.338	0,90%	17,90	17,77	18,14	17,93
07/02/2025	149.245	-1,28%	18,15	17,75	18,225	17,77
06/02/2025	158.252	-1,75%	18,28	17,99	18,37	18,00
05/02/2025	112.165	2,24%	17,92	17,75	18,29	18,28
04/02/2025	165.540	1,76%	17,51	17,37	17,91	17,88
03/02/2025	202.959	-2,34%	17,90	17,48	17,99	17,57
31/01/2025	155.160	-0,17%	18,11	17,89	18,16	17,99
30/01/2025	288.018	1,29%	17,86	17,71	18,10	18,02
29/01/2025	268.482	-1,66%	18,16	17,765	18,16	17,79
28/01/2025	344.735	0,86%	17,88	17,83	18,56	18,09
27/01/2025	372.956	-1,56%	18,15	17,88	18,48	17,935
24/01/2025	236.711	0,28%	18,31	18,08	18,49	18,22
23/01/2025	177.387	-0,06%	18,19	18,09	18,355	18,17
22/01/2025	254.958	-3,12%	18,76	18,01	18,765	18,18
21/01/2025	173.311	-1,29%	18,70	18,47	19,01	18,765
20/01/2025	250.200	1,88%	18,66	18,40	19,02	19,01
17/01/2025	177.994	0,65%	18,70	18,54	18,92	18,66
16/01/2025	264.363	-1,04%	18,82	18,445	18,935	18,54
15/01/2025	258.803	4,03%	18,15	18,01	18,95	18,735
14/01/2025	156.408	1,29%	17,895	17,75	18,08	18,01
13/01/2025	96.205	-0,95%	17,79	17,75	18,18	17,78
09/01/2025	54.753	-0,05%	18,35	17,95	18,59	17,95
08/01/2025	87.974	-2,55%	18,78	18,24	18,84	18,36
07/01/2025	110.232	-0,84%	18,86	18,77	19,18	18,84
06/01/2025	93.856	-1,61%	19,31	18,88	19,34	19,00
03/01/2025	124.713	3,15%	18,97	18,72	19,31	19,31
02/01/2025	141.668	4,67%	18,01	17,885	18,76	18,72
31/12/2024	0	0,82%	17,69	17,63	17,90	17,885
30/12/2024	99.478	-1,28%	17,95	17,71	17,975	17,74
27/12/2024	106.684	-1,53%	18,21	17,86	18,285	17,97
26/12/2024	0	0,30%	18,18	18,18	18,28	18,25
24/12/2024	0	0,30%	18,18	18,18	18,28	18,195
23/12/2024	90.043	0,14%	18,21	17,92	18,215	18,195
20/12/2024	321.565	0,44%	17,99	17,81	18,21	18,17
19/12/2024	159.246	-1,20%	18,12	17,88	18,31	18,09
18/12/2024	0	0,27%	18,19	18,19	18,60	18,31
17/12/2024	116.167	-1,32%	18,43	18,17	18,505	18,26
16/12/2024	142.426	-1,36%	18,73	18,42	18,76	18,505
13/12/2024	195.055	-1,42%	19,02	18,62	19,10	18,76
12/12/2024	233.819	-1,14%	19,23	18,95	19,41	19,03
11/12/2024	465.449	-4,42%	20,02	19,225	20,14	19,25
10/12/2024	207.773	0,70%	19,95	19,82	20,24	20,14
09/12/2024	199.282	-0,20%	20,04	19,82	20,18	20,00
06/12/2024	320.909	2,61%	20,00	19,53	20,42	20,04
05/12/2024	209.775	-1,46%	19,80	19,47	19,95	19,53
04/12/2024	178.355	-0,25%	19,73	19,67	19,91	19,82
03/12/2024	243.487	-2,12%	20,28	19,72	20,40	19,87
02/12/2024	92.835	0,05%	20,22	20,12	20,60	20,30
29/11/2024	87.653	-0,34%	20,04	20,00	20,38	20,29
28/11/2024	128.261	-0,63%	20,50	20,36	20,60	20,36
27/11/2024	91.108	0,64%	20,08	20,08	20,49	20,49
26/11/2024	138.913	-0,20%	20,24	20,04	20,42	20,36
25/11/2024	126.821	2,82%	20,02	19,96	20,48	20,40
22/11/2024	294.852	1,74%	19,67	19,48	19,93	19,84
21/11/2024	306.329	-0,36%	19,47	19,43	20,10	19,50
20/11/2024	237.258	1,09%	19,53	19,29	19,71	19,57
19/11/2024	175.221	-1,07%	19,52	19,15	19,56	19,36
18/11/2024	270.255	0,05%	19,72	19,46	20,08	19,57
15/11/2024	220.576	2,44%	19,02	19,02	19,70	19,53
14/11/2024	208.493	3,22%	18,45	18,33	19,08	19,065
13/11/2024	166.831	0,22%	18,27	18,27	18,74	18,47
12/11/2024	129.438	-1,86%	18,51	18,41	18,67	18,43
11/11/2024	112.029	1,19%	18,80	18,68	18,99	18,78
08/11/2024	158.778	1,09%	18,24	18,24	18,77	18,57
07/11/2024	225.930	2,40%	18,19	18,02	18,54	18,38
06/11/2024	393.548	-7,00%	19,10	17,64	19,10	17,95
05/11/2024	154.613	-0,77%	19,425	19,285	19,64	19,30
04/11/2024	92.933	1,12%	19,09	19,09	19,61	19,45
01/11/2024	133.765	1,67%	19,14	19,00	19,30	19,235
31/10/2024	210.582	-3,37%	19,50	18,92	19,79	18,92
30/10/2024	238.701	-0,51%	19,63	19,51	19,94	19,58
29/10/2024	293.826	-1,55%	20,04	19,52	20,04	19,68
28/10/2024	124.601	-0,45%	20,08	19,89	20,34	19,99
25/10/2024	84.994	1,01%	19,81	19,77	20,08	20,08
24/10/2024	169.843	1,33%	19,49	19,43	19,93	19,88
23/10/2024	187.578	0,85%	19,24	19,24	19,62	19,50
22/10/2024	548.083	-5,68%	20,23	19,15	20,34	19,335
21/10/2024	181.945	-1,68%	20,84	20,44	21,02	20,50
18/10/2024	241.934	2,91%	20,24	20,14	20,98	20,85
17/10/2024	213.964	0,00%	20,14	20,10	20,84	20,26
16/10/2024	225.329	0,50%	19,90	19,90	20,28	20,26
15/10/2024	261.001	0,35%	20,12	19,74	20,26	20,16
14/10/2024	191.702	-2,57%	20,14	19,85	20,18	20,09
11/10/2024	243.893	3,67%	19,885	19,88	20,62	20,62
10/10/2024	422.729	-2,88%	20,40	19,79	20,54	19,89
09/10/2024	285.096	0,74%	20,24	20,23	20,57	20,48
08/10/2024	171.716	0,74%	20,07	20,04	20,41	20,33
07/10/2024	141.349	-0,44%	20,36	20,08	20,37	20,18
04/10/2024	125.562	-1,27%	20,58	20,14	20,73	20,27
03/10/2024	221.620	2,65%	20,14	20,04	20,72	20,53
02/10/2024	224.853	-3,29%	20,60	19,89	20,62	20,00
01/10/2024	218.774	-1,80%	21,10	20,68	21,30	20,68
30/09/2024	88.061	-1,13%	21,24	21,06	21,40	21,06
27/09/2024	77.065	2,01%	20,94	20,90	21,30	21,30
26/09/2024	112.637	0,72%	20,82	20,80	21,22	20,88
25/09/2024	101.194	0,24%	20,72	20,53	20,86	20,73
24/09/2024	77.211	0,39%	20,70	20,46	20,82	20,68