BiG | O banco que entende os seus valores.

Acciona SA (ANA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/11/2025	49.100	1,23%	171,95	170,20	174,30	172,30
25/11/2025	59.057	-0,35%	171,75	167,20	171,75	170,20
24/11/2025	96.481	1,42%	169,00	166,70	170,90	169,80
21/11/2025	68.673	-3,18%	166,90	165,50	174,65	168,50
20/11/2025	40.171	-2,41%	178,20	174,10	179,70	174,65
19/11/2025	46.676	-1,34%	179,00	174,15	180,20	178,40
18/11/2025	62.670	-1,62%	178,40	178,10	182,30	179,30
17/11/2025	70.233	-0,08%	182,60	178,45	183,80	182,25
14/11/2025	150.497	-8,20%	194,70	175,85	198,70	182,40
13/11/2025	25.499	-0,80%	201,60	198,60	202,90	198,70
12/11/2025	24.289	2,61%	196,80	195,20	200,60	200,30
11/11/2025	21.477	-1,76%	199,00	193,70	199,00	195,20
10/11/2025	28.539	2,11%	196,20	194,60	199,80	198,70
07/11/2025	43.080	-0,31%	196,25	194,35	198,75	194,60
06/11/2025	52.862	-1,38%	198,00	194,50	198,65	195,50
05/11/2025	42.129	0,23%	197,20	196,30	202,40	198,65
04/11/2025	37.592	2,51%	191,70	190,60	198,20	198,20
03/11/2025	24.132	1,28%	192,00	191,10	194,30	193,35
31/10/2025	28.557	-1,08%	194,50	191,50	196,20	191,85
30/10/2025	32.199	0,21%	193,00	191,10	195,00	194,10
29/10/2025	39.591	-1,73%	195,50	193,60	197,10	193,70
28/10/2025	62.314	3,90%	192,70	189,70	197,60	197,10
27/10/2025	23.213	-0,42%	191,20	188,70	191,40	189,70
24/10/2025	28.355	0,47%	190,80	188,30	191,30	190,80
23/10/2025	25.300	1,68%	186,70	186,70	190,90	190,40
22/10/2025	42.358	0,46%	187,90	186,40	192,10	187,25
21/10/2025	27.059	-0,96%	188,50	186,05	189,40	186,40
20/10/2025	21.250	0,43%	187,30	186,45	189,80	188,20
17/10/2025	37.023	-0,96%	187,20	183,90	188,80	187,00
16/10/2025	21.237	1,57%	186,50	185,80	188,40	188,10
15/10/2025	27.372	2,37%	182,80	181,60	185,90	185,20
14/10/2025	21.328	-0,87%	183,10	180,75	183,90	181,60
13/10/2025	12.044	0,22%	182,70	181,60	184,80	183,60
10/10/2025	32.552	-2,04%	185,50	182,60	186,65	183,20
09/10/2025	29.292	2,31%	181,60	180,80	186,60	186,40
08/10/2025	31.396	1,42%	179,50	179,25	183,15	181,80
07/10/2025	29.543	0,25%	178,55	177,00	180,10	179,25
06/10/2025	38.124	1,65%	174,80	174,60	179,35	178,80
03/10/2025	21.960	1,09%	174,50	173,60	176,00	175,90
02/10/2025	29.709	-0,12%	174,30	172,10	174,65	174,00
01/10/2025	31.404	1,75%	170,90	169,05	174,30	174,20
30/09/2025	48.125	0,83%	169,90	167,60	171,30	171,20
29/09/2025	30.517	-0,53%	170,20	168,00	171,30	169,50
26/09/2025	21.216	0,53%	169,65	168,15	171,10	170,20
25/09/2025	22.330	-2,17%	172,40	169,00	172,75	169,30
24/09/2025	26.408	0,58%	171,80	170,80	173,00	172,75
23/09/2025	26.275	1,42%	169,10	168,80	172,50	171,20
22/09/2025	18.004	1,81%	165,80	165,70	168,95	168,80
19/09/2025	33.185	-1,63%	167,90	164,55	169,65	165,80
18/09/2025	20.587	-0,83%	169,40	167,50	170,10	168,95
17/09/2025	33.509	2,29%	166,00	165,25	169,85	169,60
16/09/2025	42.797	-1,84%	165,00	163,70	168,80	165,70
15/09/2025	27.352	1,23%	168,10	166,10	168,80	168,80
12/09/2025	27.830	-0,98%	169,70	165,10	170,30	166,75
11/09/2025	38.151	-0,30%	170,00	167,20	170,60	168,45
10/09/2025	28.360	1,71%	167,90	166,20	170,10	169,60
09/09/2025	34.628	-1,80%	169,35	165,70	170,60	166,45
08/09/2025	25.194	1,19%	168,20	167,50	169,80	169,50
05/09/2025	22.962	1,61%	166,30	165,05	169,40	167,50
04/09/2025	16.277	-0,06%	165,20	164,30	165,90	165,05
03/09/2025	18.166	0,21%	165,10	163,80	165,70	165,15
02/09/2025	22.809	-1,79%	167,30	164,00	168,05	164,75
01/09/2025	21.970	-1,18%	169,30	167,20	169,70	167,75
29/08/2025	21.976	-2,42%	173,80	169,50	173,90	169,70
28/08/2025	20.895	-0,60%	174,70	171,10	174,70	173,90
27/08/2025	30.859	0,06%	173,60	173,60	177,10	174,35
26/08/2025	30.796	0,75%	173,10	172,90	175,15	174,25
25/08/2025	22.875	-3,19%	178,40	172,10	178,70	173,00
22/08/2025	39.259	1,19%	175,60	175,60	179,00	178,70
21/08/2025	31.860	-0,34%	177,10	175,55	178,00	176,50
20/08/2025	28.244	1,34%	175,40	175,15	177,80	177,50
19/08/2025	21.773	0,34%	174,30	173,55	175,35	175,15
18/08/2025	25.989	0,17%	175,00	174,10	177,50	174,55
15/08/2025	25.378	0,61%	174,00	172,70	174,65	174,25
14/08/2025	28.509	0,79%	172,50	171,85	173,60	173,20
13/08/2025	34.048	0,09%	172,35	171,50	173,10	171,85
12/08/2025	25.267	0,50%	171,70	170,35	172,80	171,70
11/08/2025	28.879	-0,18%	170,90	168,60	171,30	170,85
08/08/2025	24.809	1,12%	170,50	169,40	172,85	171,30
07/08/2025	24.518	0,35%	170,70	167,95	170,70	169,40
06/08/2025	36.133	1,43%	168,50	167,40	170,40	169,60
05/08/2025	41.227	0,66%	168,00	166,30	168,20	167,70
04/08/2025	29.779	1,22%	165,00	164,40	166,60	166,60
01/08/2025	40.585	-2,32%	167,20	164,10	168,50	164,60
31/07/2025	28.125	-0,24%	169,10	167,50	170,00	168,50
30/07/2025	56.828	1,14%	164,60	164,20	169,20	168,60
29/07/2025	77.939	-3,14%	170,95	166,25	172,10	166,70
28/07/2025	91.001	0,35%	174,20	171,95	177,60	172,10
25/07/2025	48.479	1,77%	168,70	168,50	172,40	172,30
24/07/2025	67.210	2,60%	165,70	164,30	169,40	169,30
23/07/2025	89.311	-1,76%	168,70	164,40	168,85	165,10
22/07/2025	56.791	2,50%	163,30	162,60	168,30	168,05
21/07/2025	37.836	2,05%	161,30	160,65	164,40	163,95
18/07/2025	56.955	0,85%	160,15	159,15	160,90	160,65
17/07/2025	78.079	1,79%	156,90	156,40	160,25	159,15
16/07/2025	53.171	-0,10%	156,60	155,95	158,30	156,40
15/07/2025	43.567	0,77%	155,80	155,35	157,65	156,55
14/07/2025	31.330	0,65%	153,60	153,50	155,60	155,35
11/07/2025	42.539	0,03%	152,50	152,50	154,60	154,30
10/07/2025	54.892	-0,16%	155,40	153,50	155,90	154,25