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 >
30/12/2022	77.961	-0,44%	36,00	35,90	36,34	36,08
29/12/2022	63.441	1,34%	36,38	35,50	36,38	36,24
28/12/2022	83.585	-0,56%	35,94	35,60	36,12	35,76
27/12/2022	48.410	-0,99%	36,44	35,94	36,58	35,96
23/12/2022	80.578	-1,52%	36,80	36,02	36,86	36,32
22/12/2022	57.479	-0,76%	37,20	36,80	37,48	36,82
21/12/2022	117.978	1,31%	36,86	36,82	37,38	37,10
20/12/2022	102.538	-1,72%	36,96	36,56	37,14	36,62
19/12/2022	70.258	1,36%	36,76	36,69	37,34	37,26
16/12/2022	116.190	-0,54%	37,32	36,50	37,32	36,76
15/12/2022	102.225	-1,18%	37,24	36,86	37,66	36,96
14/12/2022	70.634	1,14%	36,98	36,80	37,46	37,40
13/12/2022	272.179	-0,96%	37,02	36,02	37,72	36,98
12/12/2022	123.915	2,53%	36,42	36,42	37,50	37,34
09/12/2022	146.770	0,00%	36,38	35,96	36,52	36,46
08/12/2022	220.965	-2,62%	37,28	36,38	37,28	36,42
07/12/2022	102.226	0,00%	37,38	37,04	37,61	37,40
06/12/2022	109.594	0,32%	37,24	37,14	37,64	37,32
05/12/2022	146.461	0,11%	37,06	36,82	37,38	37,20
02/12/2022	180.159	-1,82%	37,40	36,78	37,68	37,16
01/12/2022	236.160	1,42%	38,18	37,79	38,56	37,85
30/11/2022	411.554	4,83%	36,20	36,12	37,52	37,32
29/11/2022	220.738	-4,10%	36,28	35,36	36,66	35,60
28/11/2022	171.868	-1,90%	37,80	36,96	37,96	37,12
25/11/2022	136.859	-0,53%	37,87	37,52	38,02	37,84
24/11/2022	118.442	0,58%	37,78	37,78	38,24	38,04
23/11/2022	178.433	1,02%	37,61	37,02	37,92	37,82
22/11/2022	179.276	0,21%	37,40	37,22	37,78	37,44
21/11/2022	142.955	-1,63%	37,93	37,10	38,06	37,36
18/11/2022	162.684	-0,68%	38,68	37,42	38,87	37,98
17/11/2022	142.785	-0,31%	38,50	37,94	38,70	38,24
16/11/2022	145.801	-0,34%	39,44	38,30	39,46	38,44
15/11/2022	258.873	0,39%	38,53	38,53	39,41	38,57
14/11/2022	183.122	-2,19%	39,18	38,20	39,32	38,50
11/11/2022	267.358	-4,51%	41,52	38,58	41,70	39,36
10/11/2022	384.339	4,20%	40,02	39,24	41,48	41,22
09/11/2022	133.683	-1,23%	39,40	39,38	40,26	39,50
08/11/2022	86.704	-0,23%	39,21	39,21	40,30	39,99
07/11/2022	95.053	-0,30%	39,56	39,56	40,54	40,08
04/11/2022	161.622	-1,71%	41,16	39,64	41,28	40,20
03/11/2022	206.236	0,05%	40,74	40,26	40,99	40,90
02/11/2022	117.693	0,69%	40,54	40,00	40,98	40,82
01/11/2022	189.947	1,66%	40,08	40,06	40,98	40,48
31/10/2022	95.017	1,07%	39,34	39,25	39,88	39,82
28/10/2022	168.381	0,00%	38,88	38,88	39,52	39,40
27/10/2022	152.366	1,50%	38,76	38,28	39,55	39,32
26/10/2022	135.438	2,80%	38,06	37,64	38,94	38,88
25/10/2022	74.964	1,29%	37,28	37,10	38,14	37,82
24/10/2022	77.726	2,70%	36,44	36,44	37,78	37,34
21/10/2022	101.594	-1,03%	36,54	36,06	36,64	36,36
20/10/2022	70.763	0,22%	36,22	36,20	36,78	36,76
19/10/2022	152.313	-1,13%	37,04	36,20	37,04	36,70
18/10/2022	244.673	-0,48%	37,30	36,17	37,30	37,00
17/10/2022	128.124	2,31%	36,78	36,16	37,20	37,16
14/10/2022	238.362	-0,55%	37,78	36,28	38,06	36,32
13/10/2022	338.315	-1,35%	36,62	35,78	36,76	36,52
12/10/2022	281.243	-4,09%	38,58	36,40	38,58	37,02
11/10/2022	157.744	-2,13%	39,14	37,82	39,42	38,60
10/10/2022	125.634	-0,91%	38,14	38,14	39,46	39,44
07/10/2022	152.580	0,10%	40,30	39,44	40,54	39,82
06/10/2022	143.753	0,13%	40,02	39,48	40,16	39,96
05/10/2022	134.327	-1,00%	39,78	39,38	40,36	39,82
04/10/2022	195.052	3,18%	39,82	39,52	40,30	40,22
03/10/2022	154.093	1,72%	37,96	37,96	39,24	38,98
30/09/2022	106.270	0,42%	39,00	38,18	39,00	38,36
29/09/2022	116.411	-2,94%	39,13	37,90	39,68	38,26
28/09/2022	261.366	0,67%	39,26	38,66	39,72	39,34
27/09/2022	188.205	2,13%	38,85	38,58	39,70	39,30
26/09/2022	127.952	-1,91%	39,60	38,04	39,60	38,56
23/09/2022	201.557	-1,85%	39,14	38,02	39,66	39,31
22/09/2022	133.454	-3,04%	41,00	40,04	41,14	40,18
21/09/2022	117.802	2,52%	40,46	40,20	41,52	41,44
20/09/2022	172.135	-2,08%	40,57	40,34	41,40	40,42
19/09/2022	129.603	-0,91%	41,76	40,28	42,28	41,28
16/09/2022	152.025	0,29%	41,61	41,32	42,42	41,66
15/09/2022	229.464	0,58%	41,26	41,26	42,04	41,62
14/09/2022	184.148	0,80%	41,10	40,90	42,03	41,54
13/09/2022	182.576	-0,56%	41,56	41,16	42,26	41,21
12/09/2022	141.987	-1,47%	42,30	40,94	42,30	41,50
09/09/2022	167.604	-0,85%	42,40	41,44	43,04	42,18
08/09/2022	221.238	2,65%	41,85	41,54	42,71	42,66
07/09/2022	207.280	4,53%	39,68	39,40	42,20	41,56
06/09/2022	101.797	-0,50%	39,69	39,60	40,44	39,82
05/09/2022	169.660	-1,53%	39,28	38,84	40,36	40,00
02/09/2022	220.337	-2,78%	42,22	39,94	42,22	40,62
01/09/2022	223.386	0,82%	41,66	41,26	42,66	41,78
31/08/2022	221.251	-0,39%	42,37	41,36	42,50	41,44
30/08/2022	137.472	-1,09%	41,90	41,52	42,80	41,60
29/08/2022	96.713	-3,31%	42,92	42,00	43,04	42,06
26/08/2022	106.328	-0,23%	44,08	43,42	44,16	43,50
25/08/2022	129.008	0,79%	43,42	43,32	43,98	43,60
24/08/2022	158.620	1,88%	42,68	42,44	43,63	43,26
23/08/2022	69.540	-1,16%	42,62	42,26	42,76	42,46
22/08/2022	97.466	1,04%	42,04	41,98	42,96	42,96
19/08/2022	76.078	-0,14%	42,50	42,26	42,76	42,52
18/08/2022	109.647	-0,09%	42,60	42,24	42,70	42,60
17/08/2022	90.508	0,66%	42,30	42,28	42,66	42,64
16/08/2022	119.146	1,44%	41,82	41,62	42,40	42,36
15/08/2022	138.285	1,26%	41,42	41,36	42,02	41,76
12/08/2022	106.612	0,00%	41,28	40,92	41,86	41,10