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 >
10/05/2023	208.490	2,00%	32,96	32,96	33,80	33,60
09/05/2023	160.613	-0,66%	32,98	32,68	33,08	32,94
08/05/2023	112.543	1,22%	32,86	32,60	33,20	33,12
05/05/2023	61.023	1,11%	32,54	32,18	32,76	32,72
04/05/2023	95.857	1,76%	31,78	31,62	32,40	32,36
03/05/2023	94.157	-1,79%	32,44	31,70	32,60	31,84
02/05/2023	160.675	-0,19%	32,58	32,06	32,88	32,44
01/05/2023	164.213	-1,69%	33,12	32,42	33,18	32,50
28/04/2023	164.213	-1,69%	33,12	32,42	33,18	32,50
27/04/2023	97.757	0,67%	32,74	32,53	33,10	33,06
26/04/2023	91.013	-0,79%	33,08	32,63	33,27	32,84
25/04/2023	140.899	1,41%	32,60	32,38	33,12	33,12
24/04/2023	108.788	-0,79%	32,90	32,60	33,18	32,66
21/04/2023	111.498	0,55%	32,94	32,76	33,25	32,96
20/04/2023	122.311	-1,03%	33,28	32,37	33,35	32,80
19/04/2023	162.063	0,79%	32,67	32,67	33,34	33,14
18/04/2023	194.416	-3,75%	34,08	32,62	34,15	32,88
17/04/2023	120.769	0,12%	34,27	34,14	34,72	34,16
14/04/2023	104.074	-2,19%	34,80	33,96	35,04	34,02
13/04/2023	106.962	0,70%	34,42	34,42	35,04	34,78
12/04/2023	118.837	0,52%	34,66	34,40	34,82	34,64
11/04/2023	157.099	-4,38%	36,24	33,92	36,24	34,46
10/04/2023	90.704	1,41%	35,79	35,64	36,30	36,04
06/04/2023	90.704	1,41%	35,79	35,64	36,30	36,04
05/04/2023	190.258	-1,06%	35,58	35,48	36,06	35,54
04/04/2023	108.078	0,96%	35,54	35,54	36,16	35,90
03/04/2023	125.650	-0,56%	36,00	35,14	36,08	35,56
31/03/2023	106.199	1,76%	35,18	34,92	35,76	35,76
30/03/2023	126.502	1,51%	34,52	34,52	35,24	35,04
29/03/2023	140.511	1,05%	34,40	33,96	34,58	34,52
28/03/2023	65.679	-1,22%	34,48	34,12	34,62	34,16
27/03/2023	231.980	0,67%	34,68	34,38	34,84	34,58
24/03/2023	104.596	-1,49%	34,74	34,24	34,84	34,42
23/03/2023	143.642	1,19%	35,25	34,44	35,25	34,98
22/03/2023	75.430	-1,70%	35,25	34,34	35,25	34,62
21/03/2023	86.663	0,98%	35,06	34,84	35,28	35,22
20/03/2023	146.404	2,23%	34,02	33,76	35,00	34,88
17/03/2023	197.503	-2,85%	35,16	33,98	35,32	34,12
16/03/2023	184.651	1,56%	34,86	34,64	35,28	35,12
15/03/2023	189.200	-1,87%	35,26	34,58	35,52	34,58
14/03/2023	161.924	2,15%	34,40	34,38	35,52	35,20
13/03/2023	206.684	0,70%	34,24	33,64	34,62	34,46
10/03/2023	101.521	-1,18%	34,56	34,06	34,78	34,22
09/03/2023	120.868	-0,49%	34,98	34,24	34,98	34,63
08/03/2023	93.724	0,40%	34,62	34,26	34,88	34,80
07/03/2023	210.992	2,48%	33,92	33,84	34,90	34,66
06/03/2023	179.108	-3,37%	35,26	33,70	35,26	33,82
03/03/2023	145.479	0,29%	35,14	34,74	35,33	35,00
02/03/2023	149.069	-2,46%	35,54	34,63	35,72	34,90
01/03/2023	191.664	-2,67%	36,28	35,50	36,46	35,78
28/02/2023	599.508	1,77%	36,38	34,66	36,94	36,76
27/02/2023	232.111	-0,50%	36,18	36,02	36,54	36,12
24/02/2023	208.843	-0,06%	36,52	36,24	36,96	36,30
23/02/2023	173.156	-1,04%	36,92	36,17	36,92	36,32
22/02/2023	146.036	-1,85%	37,32	36,44	37,32	36,70
21/02/2023	128.818	-1,84%	37,40	37,32	37,90	37,40
20/02/2023	92.782	-0,05%	38,26	37,88	38,52	38,10
17/02/2023	218.869	1,88%	37,16	37,04	38,36	38,00
16/02/2023	83.106	-0,05%	37,46	37,06	37,68	37,30
15/02/2023	76.307	0,27%	37,34	37,08	37,54	37,32
14/02/2023	79.465	-1,43%	37,82	37,18	37,96	37,22
13/02/2023	106.827	0,75%	37,42	37,18	37,92	37,76
10/02/2023	88.384	1,08%	36,98	36,86	37,58	37,48
09/02/2023	63.100	-0,80%	37,70	36,92	37,74	37,12
08/02/2023	119.737	1,36%	37,18	37,04	37,62	37,40
07/02/2023	56.080	0,11%	36,82	36,56	37,10	36,90
06/02/2023	61.633	1,04%	36,72	36,62	37,02	36,96
03/02/2023	160.932	-2,09%	37,26	36,12	37,26	36,58
02/02/2023	122.066	2,07%	36,50	36,46	37,50	37,42
01/02/2023	110.885	-2,08%	37,66	36,54	37,66	36,66
31/01/2023	160.550	2,40%	36,63	36,56	37,66	37,52
30/01/2023	106.320	-1,90%	37,22	36,38	37,22	36,64
27/01/2023	41.604	0,03%	37,30	37,14	37,52	37,35
26/01/2023	150.673	-0,59%	37,64	37,09	37,74	37,34
25/01/2023	136.971	0,48%	37,34	36,96	37,66	37,56
24/01/2023	62.871	-1,01%	37,49	37,08	37,60	37,38
23/01/2023	97.561	-0,32%	37,84	37,20	38,04	37,76
20/01/2023	164.489	-0,58%	38,04	37,86	38,68	37,88
19/01/2023	129.627	-1,03%	38,72	37,78	38,74	38,30
18/01/2023	89.251	0,16%	38,62	38,46	38,98	38,70
17/01/2023	143.342	1,95%	38,20	38,00	38,70	38,64
16/01/2023	85.952	0,69%	37,76	37,67	38,45	37,90
13/01/2023	136.822	0,16%	37,25	37,14	37,94	37,64
12/01/2023	245.685	1,30%	37,16	37,10	37,93	37,44
11/01/2023	158.575	2,50%	36,00	35,76	37,20	36,96
10/01/2023	118.786	1,07%	35,28	35,28	36,20	36,04
09/01/2023	137.038	1,19%	35,32	35,28	35,93	35,66
06/01/2023	135.362	1,50%	34,70	34,60	35,44	35,24
05/01/2023	174.454	-1,70%	35,12	34,54	35,52	34,72
04/01/2023	133.746	-1,51%	35,88	35,30	35,98	35,32
03/01/2023	100.944	-0,61%	36,05	35,60	36,66	35,86
02/01/2023	45.261	-0,28%	36,30	35,46	36,30	35,98
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