Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21-03-2023	20.410	0,11%	178,25	177,70	180,50	179,00
20-03-2023	41.742	1,07%	176,10	176,10	179,80	178,80
17-03-2023	45.511	0,17%	177,60	175,00	180,40	176,90
16-03-2023	25.015	2,02%	173,90	172,60	176,70	176,60
15-03-2023	37.906	-1,98%	177,10	173,10	177,80	173,30
14-03-2023	19.859	1,32%	173,90	173,90	177,70	176,80
13-03-2023	21.566	-0,29%	175,20	170,20	175,20	174,10
10-03-2023	20.407	-1,08%	174,30	173,50	176,10	174,60
09-03-2023	18.528	-0,62%	177,35	174,15	177,35	176,50
08-03-2023	20.794	0,51%	176,10	174,90	177,70	177,70
07-03-2023	26.939	0,80%	176,45	174,10	178,40	176,50
06-03-2023	21.598	-1,10%	177,00	174,60	177,80	175,10
03-03-2023	26.778	0,43%	177,80	175,75	178,50	177,05
02-03-2023	29.641	0,11%	175,40	174,20	178,30	176,30
01-03-2023	50.640	-1,46%	178,30	175,00	180,30	176,10
28-02-2023	105.729	-3,20%	184,90	175,00	184,90	178,70
27-02-2023	30.861	1,10%	183,40	182,45	185,90	184,60
24-02-2023	24.524	0,00%	182,80	182,00	183,60	182,60
23-02-2023	23.631	-0,41%	183,00	180,80	183,40	182,40
22-02-2023	21.550	-1,16%	184,30	181,30	184,50	183,15
21-02-2023	21.463	-0,54%	183,50	183,40	187,00	185,30
20-02-2023	18.411	-0,11%	187,30	185,50	188,80	186,30
17-02-2023	31.272	1,69%	183,50	182,40	187,10	186,50
16-02-2023	44.050	-2,34%	188,30	183,10	188,90	183,30
15-02-2023	15.839	1,41%	185,50	185,50	188,00	187,70
14-02-2023	9.637	-0,24%	186,30	184,60	186,60	185,10
13-02-2023	15.020	0,68%	184,50	183,80	185,80	185,55
10-02-2023	36.467	-0,30%	185,00	183,10	186,00	184,30
09-02-2023	16.385	-0,91%	187,10	184,80	187,30	185,00
08-02-2023	32.166	0,98%	186,10	185,00	187,85	186,30
07-02-2023	19.805	0,00%	183,35	182,30	184,60	184,50
06-02-2023	28.662	0,05%	183,20	182,20	184,90	184,10
03-02-2023	21.896	-1,29%	185,70	182,50	185,70	184,20
02-02-2023	35.068	3,72%	181,40	180,35	187,10	186,60
01-02-2023	32.762	0,67%	179,50	178,50	180,25	179,90
31-01-2023	26.724	-1,05%	180,40	178,55	181,40	178,70
30-01-2023	36.550	-1,74%	184,10	180,40	184,10	180,60
27-01-2023	27.138	-0,14%	185,00	183,80	185,90	183,80
26-01-2023	32.539	-0,94%	187,00	184,00	187,00	184,05
25-01-2023	29.122	-1,49%	188,20	185,10	188,70	185,80
24-01-2023	24.107	0,37%	188,40	187,40	190,30	188,60
23-01-2023	18.900	0,05%	188,80	185,70	189,50	187,90
20-01-2023	35.510	0,75%	186,90	185,40	188,80	187,80
19-01-2023	20.261	-1,74%	189,60	184,60	190,00	186,80
18-01-2023	26.719	0,00%	190,70	188,30	191,15	190,20
17-01-2023	27.070	0,96%	187,85	186,70	190,80	190,20
16-01-2023	21.892	0,43%	187,95	186,90	190,20	188,40
13-01-2023	23.959	0,75%	185,60	185,60	187,90	187,70
12-01-2023	34.749	0,00%	186,80	184,10	188,80	186,30
11-01-2023	49.049	3,33%	180,50	180,00	187,60	186,30
10-01-2023	38.410	1,46%	178,20	178,20	182,10	180,30
09-01-2023	29.820	0,85%	177,00	175,90	177,90	177,50
06-01-2023	21.708	1,56%	173,70	172,40	176,30	176,00
05-01-2023	27.994	-0,86%	174,80	172,35	175,60	173,30
04-01-2023	20.378	1,07%	174,30	173,70	175,90	174,80
03-01-2023	12.797	-0,49%	173,00	171,80	175,60	172,95
02-01-2023	8.388	1,16%	173,20	171,40	173,80	173,80