Acciona SA (ANA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	11.056	-1,09%	173,60	171,70	173,90	171,80
29/12/2022	10.744	0,87%	173,30	171,00	174,10	173,90
28/12/2022	13.260	-0,23%	173,00	172,30	174,40	172,40
27/12/2022	9.578	0,58%	173,35	172,50	174,20	172,90
23/12/2022	36.138	-0,58%	172,70	170,40	172,70	171,90
22/12/2022	35.868	-0,58%	174,80	172,20	175,40	172,90
21/12/2022	45.021	-0,12%	174,80	172,60	174,80	173,90
20/12/2022	47.940	-0,26%	171,90	170,30	174,80	174,10
19/12/2022	47.527	-0,20%	175,30	173,85	176,40	174,55
16/12/2022	37.266	-1,96%	178,20	173,85	178,80	174,90
15/12/2022	34.829	-2,35%	182,40	177,65	182,70	178,40
14/12/2022	29.418	1,39%	180,10	180,10	183,15	182,70
13/12/2022	59.763	-1,58%	183,50	175,60	184,15	180,20
12/12/2022	36.667	2,92%	178,00	177,70	183,80	183,20
09/12/2022	23.003	0,79%	177,00	175,20	178,50	178,00
08/12/2022	39.080	-3,60%	181,90	176,10	182,30	176,60
07/12/2022	25.422	0,60%	182,30	181,10	183,80	183,20
06/12/2022	29.109	0,30%	181,10	180,20	182,90	182,00
05/12/2022	34.383	0,42%	179,40	178,30	182,50	181,45
02/12/2022	47.851	-4,55%	185,40	180,00	187,20	180,40
01/12/2022	43.153	2,10%	187,25	186,90	190,70	189,60
30/11/2022	53.607	2,71%	181,50	181,50	186,60	185,70
29/11/2022	51.642	-1,25%	183,20	179,30	185,00	181,30
28/11/2022	25.506	-1,76%	186,75	183,50	187,80	184,50
25/11/2022	28.750	1,08%	186,30	184,80	187,80	187,80
24/11/2022	33.573	1,92%	183,80	183,60	186,90	185,80
23/11/2022	40.473	0,78%	181,90	178,80	182,90	182,10
22/11/2022	47.419	1,15%	179,70	179,10	182,20	181,10
21/11/2022	61.960	-0,97%	178,20	176,75	181,50	179,05
18/11/2022	38.381	-3,21%	187,30	178,20	187,90	180,80
17/11/2022	39.014	-0,74%	188,70	184,60	188,70	186,80
16/11/2022	47.953	0,11%	188,60	187,10	189,30	187,90
15/11/2022	41.189	0,70%	187,50	186,90	189,50	187,70
14/11/2022	34.355	-0,48%	188,20	185,65	188,70	186,40
11/11/2022	62.458	-1,37%	190,90	185,00	192,00	187,50
10/11/2022	40.958	3,94%	182,00	181,60	190,90	190,00
09/11/2022	51.716	1,22%	180,65	179,20	182,90	182,80
08/11/2022	68.458	-0,66%	181,20	178,20	181,60	180,60
07/11/2022	26.233	-0,82%	183,30	181,30	184,70	181,80
04/11/2022	33.688	0,60%	183,90	180,80	185,15	183,30
03/11/2022	38.008	-1,33%	182,30	179,70	183,50	182,20
02/11/2022	33.974	0,46%	183,60	182,10	184,95	184,65
01/11/2022	54.550	1,21%	182,00	181,00	185,85	183,80
31/10/2022	35.287	-1,52%	185,60	180,15	185,60	181,60
28/10/2022	28.202	0,05%	183,30	181,90	186,20	184,40
27/10/2022	37.105	2,16%	180,25	176,80	185,10	184,10
26/10/2022	31.501	2,50%	176,00	175,10	180,40	180,20
25/10/2022	30.668	2,87%	171,50	170,30	176,40	175,80
24/10/2022	46.988	2,89%	168,40	168,10	172,80	170,90
21/10/2022	34.763	-1,07%	167,30	163,60	167,30	166,10
20/10/2022	40.033	0,12%	166,90	164,60	168,40	167,90
19/10/2022	32.038	-1,65%	170,40	165,50	170,45	167,40
18/10/2022	28.070	1,19%	168,80	167,00	171,00	169,70
17/10/2022	31.303	1,46%	165,35	164,30	168,70	167,30
14/10/2022	55.278	0,24%	167,30	164,10	169,70	164,90
13/10/2022	72.808	-1,56%	165,90	161,60	166,80	164,50
12/10/2022	36.642	-2,68%	171,40	165,90	171,50	167,10
11/10/2022	36.930	-1,77%	173,95	170,20	175,70	171,70
10/10/2022	28.271	-2,24%	178,00	173,50	178,00	174,80
07/10/2022	16.488	-1,81%	180,00	178,60	181,80	178,80
06/10/2022	29.707	0,11%	182,00	179,40	184,00	182,10
05/10/2022	38.573	0,33%	180,00	180,00	182,40	181,90
04/10/2022	48.144	-0,88%	185,00	181,00	185,35	181,30
03/10/2022	32.368	1,56%	179,10	177,90	183,60	182,90
30/09/2022	29.055	1,64%	179,90	177,55	180,55	180,10
29/09/2022	32.892	-3,33%	183,30	177,20	183,80	177,20
28/09/2022	79.569	-0,81%	182,20	178,20	185,40	183,30
27/09/2022	39.084	1,09%	183,60	183,00	187,20	184,80
26/09/2022	50.274	-2,25%	186,40	181,20	186,60	182,80
23/09/2022	64.732	-2,30%	191,50	182,65	191,80	187,00
22/09/2022	27.739	-3,14%	196,00	191,35	196,30	191,40
21/09/2022	27.389	2,01%	193,20	191,80	198,30	197,60
20/09/2022	22.780	-2,91%	196,30	192,80	199,70	193,70
19/09/2022	14.663	-1,48%	201,20	195,00	201,40	199,50
16/09/2022	36.950	-0,39%	203,00	202,20	205,10	202,50
15/09/2022	31.992	-0,39%	203,80	202,20	205,40	203,20
14/09/2022	38.416	1,39%	201,00	200,20	205,40	204,00
13/09/2022	34.783	0,10%	201,60	200,60	205,40	201,20
12/09/2022	36.402	0,60%	200,00	198,75	201,60	200,80
09/09/2022	25.276	-0,70%	201,00	196,50	201,80	199,70
08/09/2022	24.860	0,48%	199,70	194,50	201,60	200,20
07/09/2022	60.234	2,27%	193,00	191,95	204,00	198,60
06/09/2022	30.017	0,21%	193,80	192,10	195,10	194,30
05/09/2022	16.607	-0,56%	191,80	190,40	194,70	193,80
02/09/2022	31.900	-0,31%	196,00	190,70	196,00	194,90
01/09/2022	25.843	0,62%	193,35	191,40	196,80	195,00
31/08/2022	34.252	-1,72%	197,60	192,10	198,00	193,80
30/08/2022	23.529	-2,09%	201,80	197,10	203,60	197,20
29/08/2022	22.347	-2,52%	203,20	200,40	205,00	201,60
26/08/2022	19.460	-1,15%	209,60	205,80	210,40	206,80
25/08/2022	15.515	0,29%	208,60	206,60	209,60	209,20
24/08/2022	18.509	1,26%	205,60	205,20	209,00	208,60
23/08/2022	19.845	-2,09%	210,60	205,30	211,00	206,00
22/08/2022	20.543	1,54%	206,80	205,70	210,80	210,40
19/08/2022	29.040	0,53%	205,80	205,60	207,80	207,00
18/08/2022	16.123	-1,11%	207,20	204,40	208,00	205,90
17/08/2022	18.762	0,48%	207,20	206,00	209,20	208,20
16/08/2022	27.429	1,87%	204,60	204,60	207,20	207,20
15/08/2022	41.219	2,05%	200,00	200,00	204,80	203,80
12/08/2022	36.033	-0,65%	201,20	198,90	202,20	199,50