Acciona SA (ANA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
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
|
22/05/2023 |
13.998 |
0,12%
|
165,90
|
165,85
|
167,45
|
166,05
|
19/05/2023 |
20.349 |
0,79%
|
165,00
|
163,95
|
166,55
|
165,85
|
18/05/2023 |
16.278 |
-0,75%
|
166,175
|
163,40
|
167,20
|
164,55
|
17/05/2023 |
14.884 |
-1,04%
|
167,30
|
165,275
|
167,30
|
165,80
|
16/05/2023 |
25.585 |
-0,33%
|
168,30
|
167,05
|
169,80
|
167,55
|
15/05/2023 |
17.331 |
0,39%
|
168,65
|
168,05
|
170,35
|
168,10
|
12/05/2023 |
29.508 |
-1,96%
|
170,85
|
166,10
|
170,85
|
167,45
|
11/05/2023 |
20.035 |
0,24%
|
170,95
|
169,20
|
171,75
|
170,80
|
10/05/2023 |
23.761 |
1,22%
|
169,35
|
168,90
|
172,00
|
170,40
|
09/05/2023 |
22.645 |
-0,50%
|
169,05
|
167,60
|
169,20
|
168,90
|
08/05/2023 |
18.687 |
0,38%
|
169,75
|
169,275
|
170,95
|
169,75
|
05/05/2023 |
28.518 |
1,53%
|
167,50
|
166,825
|
169,35
|
169,10
|
04/05/2023 |
35.724 |
0,00%
|
166,35
|
164,90
|
167,05
|
166,55
|
03/05/2023 |
32.354 |
-0,72%
|
167,90
|
165,10
|
169,30
|
166,55
|
02/05/2023 |
21.175 |
0,00%
|
168,20
|
166,85
|
169,60
|
167,60
|
01/05/2023 |
55.699 |
-2,44%
|
172,65
|
165,95
|
172,65
|
168,00
|
28/04/2023 |
55.699 |
-2,44%
|
172,65
|
165,95
|
172,65
|
168,00
|
27/04/2023 |
25.012 |
-0,20%
|
172,40
|
170,15
|
172,45
|
172,20
|
26/04/2023 |
10.404 |
-0,32%
|
173,35
|
171,45
|
173,95
|
172,65
|
25/04/2023 |
18.212 |
-0,83%
|
174,95
|
172,35
|
174,95
|
173,20
|
24/04/2023 |
24.557 |
0,81%
|
173,75
|
173,50
|
175,75
|
174,65
|
21/04/2023 |
24.578 |
-0,32%
|
173,95
|
172,45
|
175,10
|
173,25
|
20/04/2023 |
39.830 |
-0,77%
|
174,45
|
171,75
|
174,65
|
173,80
|
19/04/2023 |
36.813 |
0,92%
|
173,45
|
173,15
|
175,85
|
175,15
|
18/04/2023 |
58.951 |
-1,92%
|
177,40
|
172,35
|
177,75
|
173,55
|
17/04/2023 |
24.617 |
-0,09%
|
177,75
|
176,20
|
179,20
|
176,95
|
14/04/2023 |
36.112 |
-0,53%
|
180,175
|
176,75
|
182,30
|
177,10
|
13/04/2023 |
38.053 |
-0,48%
|
178,75
|
177,70
|
180,45
|
178,05
|
12/04/2023 |
35.138 |
0,59%
|
177,725
|
176,25
|
180,70
|
178,60
|
11/04/2023 |
48.994 |
-4,26%
|
185,525
|
176,60
|
185,90
|
177,55
|
10/04/2023 |
33.069 |
-1,51%
|
188,20
|
183,15
|
189,20
|
185,45
|
06/04/2023 |
33.069 |
-1,51%
|
188,20
|
183,15
|
189,20
|
185,45
|
05/04/2023 |
26.859 |
2,28%
|
186,85
|
186,60
|
189,95
|
188,30
|
04/04/2023 |
15.077 |
0,95%
|
182,65
|
182,00
|
184,70
|
184,10
|
03/04/2023 |
12.872 |
-1,10%
|
184,00
|
179,90
|
184,30
|
182,375
|
31/03/2023 |
16.295 |
1,49%
|
181,40
|
180,70
|
184,80
|
184,40
|
30/03/2023 |
24.109 |
1,91%
|
179,00
|
178,80
|
181,80
|
181,70
|
29/03/2023 |
29.054 |
1,54%
|
177,50
|
176,80
|
179,30
|
178,30
|
28/03/2023 |
20.572 |
-0,34%
|
178,30
|
175,30
|
178,80
|
175,60
|
27/03/2023 |
22.797 |
1,32%
|
175,70
|
175,10
|
176,90
|
176,20
|
24/03/2023 |
28.381 |
-2,69%
|
177,60
|
172,80
|
178,00
|
173,90
|
23/03/2023 |
28.752 |
0,20%
|
178,60
|
177,50
|
179,90
|
179,10
|
22/03/2023 |
32.810 |
-0,45%
|
177,80
|
176,30
|
178,80
|
178,20
|