Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	52.122	-3,08%	104,20	99,86	104,20	100,75
27/02/2024	38.017	2,36%	101,50	100,95	104,325	103,95
26/02/2024	35.329	-2,85%	104,90	101,35	105,10	101,55
23/02/2024	26.075	-1,48%	105,75	103,325	106,05	104,525
22/02/2024	28.676	-1,83%	108,80	105,10	109,20	106,10
21/02/2024	20.498	-0,55%	108,55	107,05	108,95	108,075
20/02/2024	29.602	0,72%	107,60	106,45	109,80	108,675
19/02/2024	10.367	-1,44%	109,25	107,25	110,10	107,90
16/02/2024	31.544	-2,21%	110,95	108,50	111,10	109,475
15/02/2024	20.156	1,52%	110,50	110,30	112,95	111,95
14/02/2024	13.091	-0,16%	110,05	109,40	110,90	110,275
13/02/2024	34.460	-1,74%	113,10	110,35	114,00	110,45
12/02/2024	25.179	2,42%	110,10	110,10	113,20	112,40
09/02/2024	40.428	-2,47%	112,45	109,50	112,55	109,75
08/02/2024	25.093	-1,32%	114,50	112,50	115,10	112,525
07/02/2024	38.427	-0,76%	116,00	113,85	116,00	114,025
06/02/2024	29.937	-0,15%	115,025	113,00	115,10	114,90
05/02/2024	38.889	-2,29%	118,00	114,95	118,75	115,075
02/02/2024	18.286	-0,36%	119,85	117,55	120,75	117,775
01/02/2024	37.109	-1,79%	119,30	117,40	120,00	118,20
31/01/2024	36.795	1,48%	118,85	118,10	120,95	120,35
30/01/2024	43.001	-2,31%	121,80	118,30	122,25	118,60
29/01/2024	39.114	-0,37%	121,325	119,70	122,00	121,40
26/01/2024	27.301	0,93%	121,15	120,85	122,75	121,85
25/01/2024	28.638	0,21%	120,225	119,50	121,20	120,60
24/01/2024	29.597	0,17%	121,75	120,10	122,45	120,60
23/01/2024	65.990	1,71%	118,70	116,90	120,95	120,40
22/01/2024	46.068	1,92%	116,45	115,70	118,45	118,375
19/01/2024	39.632	-1,25%	118,10	115,025	118,80	116,15
18/01/2024	27.962	0,62%	116,80	114,80	118,25	117,625
17/01/2024	44.491	-4,77%	120,80	116,40	121,05	116,75
16/01/2024	35.112	-4,22%	126,40	121,95	126,80	122,60
15/01/2024	41.556	-1,84%	130,70	126,45	131,45	128,00
12/01/2024	62.376	2,11%	127,90	127,85	131,05	130,40
11/01/2024	31.553	-0,74%	128,65	127,60	130,60	127,70
10/01/2024	33.948	1,06%	127,05	126,625	128,80	128,65
09/01/2024	43.311	1,35%	126,00	125,10	127,40	127,30
08/01/2024	24.034	-0,83%	126,75	124,25	127,05	125,60
05/01/2024	34.214	-1,17%	127,10	124,20	127,60	126,65
04/01/2024	30.534	0,67%	127,65	126,85	128,95	128,15
03/01/2024	43.399	-3,27%	131,40	127,15	131,60	127,30
02/01/2024	26.594	-1,24%	134,10	130,85	135,15	131,60
29/12/2023	4.988	0,00%	133,35	133,00	134,10	133,30
28/12/2023	11.066	-0,19%	133,55	132,75	134,25	133,10
27/12/2023	21.911	1,45%	132,60	132,30	133,65	133,35
26/12/2023	15.462	-1,13%	132,80	130,65	133,10	131,45
22/12/2023	15.462	-1,13%	132,80	130,65	133,10	131,45
21/12/2023	19.327	0,68%	131,00	130,80	133,20	132,95
20/12/2023	18.648	-0,60%	133,70	131,90	133,85	132,05
19/12/2023	8.629	0,49%	132,60	132,30	134,15	132,85
18/12/2023	44.748	-2,47%	133,80	132,05	134,50	132,20
15/12/2023	46.372	0,86%	135,75	133,875	136,70	135,55
14/12/2023	53.492	2,60%	133,40	133,40	138,30	134,40
13/12/2023	18.718	0,65%	130,30	130,075	131,75	131,00
12/12/2023	21.591	-2,33%	132,50	129,95	132,925	129,95
11/12/2023	22.054	-2,21%	135,05	132,40	135,05	133,05
08/12/2023	23.575	1,65%	133,65	133,65	136,15	135,85
07/12/2023	16.712	-0,97%	133,60	133,15	134,80	133,40
06/12/2023	26.088	1,39%	133,95	132,65	135,025	134,70
05/12/2023	23.151	0,63%	132,00	131,05	133,50	132,85
04/12/2023	25.451	1,85%	130,90	130,60	133,20	132,15
01/12/2023	14.104	0,27%	129,50	128,25	130,00	129,85
30/11/2023	27.139	0,47%	129,30	128,375	130,35	129,50
29/11/2023	32.210	1,50%	127,45	127,45	130,05	128,90
28/11/2023	33.413	0,40%	126,45	125,05	127,75	127,00
27/11/2023	29.349	2,14%	123,95	123,95	126,50	126,50
24/11/2023	32.023	-1,12%	125,55	123,20	125,55	123,85
23/11/2023	12.045	0,79%	124,25	124,05	125,40	125,25
22/11/2023	40.230	-0,30%	124,85	124,00	126,775	124,275
21/11/2023	76.363	-4,34%	128,65	123,30	129,10	124,65
20/11/2023	28.948	0,97%	129,55	128,65	131,05	130,30
17/11/2023	46.945	-2,46%	132,40	127,85	132,40	129,05
16/11/2023	26.916	0,69%	131,45	131,30	133,05	132,30
15/11/2023	37.176	-0,04%	131,80	130,40	133,25	131,40
14/11/2023	25.763	4,00%	126,70	126,15	131,825	131,45
13/11/2023	19.681	-0,90%	127,85	125,70	127,85	126,10
10/11/2023	31.636	-1,11%	127,35	125,70	127,45	127,20
09/11/2023	27.269	1,78%	126,60	124,95	128,75	128,50
08/11/2023	18.685	-0,12%	125,65	125,05	127,05	125,85
07/11/2023	40.323	-1,18%	126,35	125,55	126,70	125,85
06/11/2023	37.762	-0,16%	127,65	126,35	128,65	127,35
03/11/2023	54.807	2,79%	123,85	123,85	129,35	127,20
02/11/2023	53.102	4,87%	120,00	119,90	125,20	123,75
01/11/2023	16.636	-0,92%	118,85	115,85	119,00	118,00
31/10/2023	30.970	2,54%	117,30	116,70	119,25	119,00
30/10/2023	15.669	1,53%	115,60	115,50	117,15	116,05
27/10/2023	33.494	-1,21%	116,10	113,85	117,75	114,50
26/10/2023	28.388	-0,26%	115,65	114,45	116,70	115,90
25/10/2023	36.985	-1,82%	117,95	115,40	117,95	116,20
24/10/2023	19.485	2,20%	115,75	115,75	118,50	118,35
23/10/2023	21.964	0,00%	115,25	114,05	116,05	115,80
20/10/2023	31.157	-3,02%	118,225	115,525	118,40	115,80
19/10/2023	35.680	-0,38%	119,35	118,20	120,35	119,25
18/10/2023	64.293	0,69%	118,25	117,20	120,95	119,70
17/10/2023	58.000	0,53%	118,10	118,05	120,45	118,875
16/10/2023	17.299	-0,34%	118,65	116,95	118,90	118,25
13/10/2023	27.863	-0,82%	119,05	117,65	120,10	118,25
12/10/2023	37.238	-0,94%	121,50	118,875	121,90	119,225
11/10/2023	44.379	2,90%	116,85	116,825	120,525	120,60
10/10/2023	15.216	2,14%	115,75	115,65	117,35	117,20