Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	21.252	0,18%	114,60	113,50	115,80	114,75
06/10/2023	35.224	0,18%	114,75	112,35	114,95	114,55
05/10/2023	21.803	1,37%	113,55	113,50	115,60	114,35
04/10/2023	45.706	-1,33%	114,50	112,05	115,35	112,80
03/10/2023	24.439	-2,18%	116,225	114,30	117,65	114,325
02/10/2023	38.141	-3,13%	121,35	116,15	122,175	116,875
29/09/2023	27.267	-0,90%	121,80	120,55	123,45	120,65
28/09/2023	46.886	1,00%	120,50	120,50	123,15	121,75
27/09/2023	54.538	-0,80%	122,30	120,05	123,20	120,55
26/09/2023	23.505	0,64%	119,70	119,20	122,05	121,525
25/09/2023	36.578	-3,28%	125,00	119,725	125,40	120,75
22/09/2023	29.282	0,18%	124,10	123,50	125,60	124,85
21/09/2023	42.301	-2,86%	127,15	123,65	127,50	124,625
20/09/2023	19.488	1,06%	127,00	127,00	128,45	128,50
19/09/2023	19.972	0,24%	127,35	126,30	127,75	127,15
18/09/2023	20.375	-1,59%	128,30	125,75	128,30	126,85
15/09/2023	24.850	-1,07%	130,00	128,75	130,95	128,90
14/09/2023	15.934	2,56%	127,30	126,45	130,60	130,30
13/09/2023	34.575	-0,70%	126,90	125,70	127,75	127,00
12/09/2023	30.145	-0,93%	129,05	127,20	129,35	127,90
11/09/2023	25.322	0,74%	127,85	127,85	129,325	129,10
08/09/2023	31.441	1,50%	127,35	126,45	128,90	128,45
07/09/2023	19.841	0,60%	125,75	125,05	127,45	126,55
06/09/2023	34.221	-0,75%	126,20	125,00	126,70	125,80
05/09/2023	22.536	-0,98%	128,30	126,55	128,45	126,75
04/09/2023	24.170	-1,50%	130,35	127,80	130,70	128,00
01/09/2023	34.724	-1,31%	131,70	129,70	131,95	129,95
31/08/2023	28.053	-0,17%	132,40	131,55	133,225	131,675
30/08/2023	50.065	-0,92%	132,90	130,25	132,90	131,90
29/08/2023	56.029	3,00%	129,925	129,40	133,25	133,125
28/08/2023	12.066	2,46%	127,05	126,75	129,60	129,25
25/08/2023	28.647	0,52%	125,40	124,80	126,75	126,15
24/08/2023	30.166	-0,40%	126,70	125,20	126,95	125,50
23/08/2023	32.359	1,02%	124,85	124,80	128,15	125,85
22/08/2023	14.717	0,95%	123,95	123,95	125,175	124,575
21/08/2023	16.208	-1,04%	124,55	122,95	125,55	123,40
18/08/2023	16.433	0,00%	124,25	123,40	125,70	124,70
17/08/2023	26.289	-2,66%	126,35	124,55	127,00	124,40
16/08/2023	16.706	-0,85%	128,25	127,75	129,00	127,75
15/08/2023	15.222	-2,02%	131,475	128,25	131,60	128,60
14/08/2023	13.591	-0,92%	132,90	130,30	133,25	131,35
11/08/2023	32.678	-1,61%	133,60	132,35	135,425	132,575
10/08/2023	24.831	2,40%	132,75	132,50	134,85	134,70
09/08/2023	15.731	-0,30%	133,05	130,95	133,40	131,55
08/08/2023	25.347	-0,45%	132,25	131,40	132,75	131,95
07/08/2023	35.520	-1,60%	134,75	131,85	135,55	132,55
04/08/2023	19.289	2,08%	131,80	131,80	134,95	134,70
03/08/2023	13.633	-1,57%	133,65	131,50	134,10	131,95
02/08/2023	24.090	-0,63%	134,10	133,35	135,70	133,80
01/08/2023	21.643	-1,46%	135,90	134,65	137,05	134,65
31/07/2023	48.701	-2,50%	139,75	136,40	140,40	136,65
28/07/2023	70.875	-2,90%	143,75	139,45	143,75	139,75
27/07/2023	30.822	-0,36%	144,25	142,575	144,45	143,60
26/07/2023	31.191	1,35%	142,20	140,75	144,275	144,125
25/07/2023	25.307	0,81%	141,35	140,20	142,70	142,45
24/07/2023	35.709	1,12%	139,00	137,00	142,25	141,70
21/07/2023	39.114	2,84%	136,30	136,30	140,175	140,125
20/07/2023	41.827	-1,20%	138,20	135,70	138,50	136,25
19/07/2023	49.579	-0,83%	139,60	137,70	140,85	137,90
18/07/2023	22.040	0,78%	137,50	136,45	139,25	138,80
17/07/2023	18.429	-0,09%	137,65	137,35	138,95	137,725
14/07/2023	24.586	-0,54%	138,60	137,85	139,225	137,85
13/07/2023	16.090	1,02%	138,50	137,65	139,175	138,60
12/07/2023	19.604	0,07%	137,25	135,60	138,55	137,20
11/07/2023	26.996	2,31%	135,575	135,575	137,575	137,10
10/07/2023	26.864	-3,03%	137,60	133,70	137,60	134,25
07/07/2023	39.521	-0,82%	139,50	137,55	139,60	138,45
06/07/2023	42.169	-1,97%	141,25	139,25	143,45	139,20
05/07/2023	49.715	-3,60%	147,05	141,65	147,15	142,00
04/07/2023	22.773	-3,38%	149,25	147,00	149,45	147,40
03/07/2023	32.989	-1,90%	154,80	151,60	155,05	152,30
30/06/2023	47.810	-0,45%	156,575	154,60	157,35	155,25
29/06/2023	25.871	-1,30%	158,65	155,70	158,65	155,95
28/06/2023	24.728	-0,10%	158,80	157,60	159,125	158,00
27/06/2023	22.780	0,89%	157,05	156,60	158,70	158,05
26/06/2023	28.581	1,82%	154,40	154,35	157,75	156,65
23/06/2023	42.037	-2,35%	156,30	153,65	156,40	153,85
22/06/2023	26.415	-1,07%	157,65	155,90	157,65	157,10
21/06/2023	19.238	-1,96%	161,50	158,55	161,50	158,80
20/06/2023	20.776	0,26%	161,20	160,85	163,00	161,975
19/06/2023	23.861	-1,46%	162,70	161,40	163,65	161,55
16/06/2023	29.263	0,25%	163,75	163,20	165,00	163,95
15/06/2023	24.873	0,77%	161,925	161,40	163,95	163,55
14/06/2023	18.409	0,34%	161,30	160,70	163,10	162,30
13/06/2023	25.933	-0,09%	161,95	160,725	162,85	161,55
12/06/2023	29.202	1,11%	159,75	159,75	161,95	161,70
09/06/2023	30.482	0,66%	157,80	157,45	160,00	159,40
08/06/2023	29.554	-0,08%	157,95	157,425	160,15	158,35
07/06/2023	40.794	-0,80%	159,10	156,20	159,25	158,475
06/06/2023	33.984	0,73%	158,20	156,90	160,00	159,75
05/06/2023	35.848	0,84%	157,25	157,20	160,70	158,60
02/06/2023	29.355	1,03%	155,25	154,30	157,35	156,85
01/06/2023	40.469	3,71%	152,85	152,10	155,40	155,25
31/05/2023	5.145	-0,51%	158,20	156,50	158,45	151,30
30/05/2023	24.701	-1,52%	161,85	158,40	161,85	158,50
29/05/2023	7.443	0,44%	161,90	160,50	162,00	160,95
26/05/2023	42.145	-0,03%	161,40	158,00	161,40	160,25
25/05/2023	21.434	-2,91%	165,20	160,15	165,25	160,30
24/05/2023	20.191	-0,60%	165,80	163,50	166,15	165,00
23/05/2023	11.894	-0,09%	165,50	165,25	167,50	165,90