Corporacion Acciona Energias Renovables SA (ANE.MC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 21.52 | 21.52 | 20.84 | 21.12 | -1.22% | 279,694 |
| 2026-09-01 | 21.48 | 21.82 | 21.24 | 21.38 | -0.47% | 159,878 |
| 2026-08-31 | 21.68 | 21.72 | 21.46 | 21.48 | -0.46% | 228,673 |
| 2026-08-28 | 21.56 | 21.92 | 21.54 | 21.58 | +0.00% | 145,891 |
| 2026-08-27 | 21.30 | 21.72 | 21.30 | 21.58 | +0.65% | 172,389 |
| 2026-08-26 | 21.32 | 21.62 | 21.22 | 21.44 | +0.37% | 142,369 |
| 2026-08-25 | 20.90 | 21.42 | 20.82 | 21.36 | +2.20% | 154,357 |
| 2026-08-24 | 20.88 | 20.96 | 20.76 | 20.90 | +0.19% | 67,010 |
| 2026-08-21 | 21.02 | 21.22 | 20.86 | 20.86 | +0.00% | 121,104 |
| 2026-08-20 | 20.92 | 21.04 | 20.76 | 20.86 | +0.19% | 116,611 |
| 2026-08-19 | 20.86 | 21.10 | 20.72 | 20.82 | -0.67% | 117,460 |
| 2026-08-18 | 20.98 | 21.32 | 20.96 | 20.96 | -0.85% | 99,805 |
| 2026-08-17 | 21.08 | 21.24 | 20.90 | 21.14 | +0.00% | 139,803 |
| 2026-08-14 | 21.10 | 21.18 | 20.92 | 21.14 | +0.09% | 101,740 |
| 2026-08-13 | 21.36 | 21.36 | 21.02 | 21.12 | -0.66% | 114,198 |
| 2026-08-12 | 21.26 | 21.56 | 21.22 | 21.26 | +0.76% | 162,577 |
| 2026-08-11 | 20.60 | 21.32 | 20.60 | 21.10 | +2.23% | 176,094 |
| 2026-08-10 | 20.70 | 21.02 | 20.64 | 20.64 | -1.05% | 123,020 |
| 2026-08-07 | 20.74 | 20.96 | 20.48 | 20.86 | +0.58% | 194,886 |
| 2026-08-06 | 20.20 | 20.74 | 20.14 | 20.74 | +2.98% | 236,552 |
| 2026-08-05 | 20.80 | 20.84 | 20.14 | 20.14 | -2.99% | 371,119 |
| 2026-08-04 | 21.34 | 21.34 | 20.50 | 20.76 | -2.72% | 743,435 |
| 2026-08-03 | 21.88 | 21.88 | 20.94 | 21.34 | -1.66% | 296,912 |
| 2026-07-31 | 22.20 | 22.20 | 21.24 | 21.70 | -3.64% | 862,417 |
| 2026-07-30 | 21.72 | 22.68 | 21.54 | 22.52 | +3.68% | 241,077 |
| 2026-07-29 | 21.50 | 22.46 | 21.50 | 21.72 | +3.13% | 435,830 |
| 2026-07-28 | 21.46 | 21.50 | 20.86 | 21.06 | -1.40% | 288,849 |
| 2026-07-27 | 22.00 | 22.00 | 21.36 | 21.36 | -1.48% | 147,466 |
| 2026-07-24 | 21.48 | 21.96 | 21.36 | 21.68 | +0.84% | 127,901 |
| 2026-07-23 | 22.10 | 22.10 | 21.48 | 21.50 | -2.18% | 188,925 |
| 2026-07-22 | 22.00 | 22.34 | 21.80 | 21.98 | +0.64% | 129,221 |
| 2026-07-21 | 21.46 | 21.88 | 21.34 | 21.84 | +2.34% | 124,409 |
| 2026-07-20 | 21.20 | 21.72 | 21.20 | 21.34 | +0.00% | 406,555 |
| 2026-07-17 | 21.50 | 21.60 | 21.20 | 21.34 | -1.20% | 429,475 |
| 2026-07-16 | 21.80 | 21.80 | 21.56 | 21.60 | -0.46% | 141,471 |
| 2026-07-15 | 21.74 | 21.96 | 21.36 | 21.70 | -0.37% | 159,420 |
| 2026-07-14 | 22.00 | 22.00 | 21.52 | 21.78 | -0.82% | 137,329 |
| 2026-07-13 | 21.96 | 22.16 | 21.92 | 21.96 | -0.63% | 203,799 |
| 2026-07-10 | 21.90 | 22.10 | 21.76 | 22.10 | +0.55% | 102,108 |
| 2026-07-09 | 22.14 | 22.16 | 21.68 | 21.98 | +0.55% | 107,020 |
| 2026-07-08 | 22.30 | 22.62 | 21.72 | 21.86 | -2.58% | 177,050 |
| 2026-07-07 | 22.40 | 22.58 | 22.34 | 22.44 | -1.23% | 563,777 |
| 2026-07-06 | 23.14 | 23.18 | 22.54 | 22.72 | -1.90% | 150,111 |
| 2026-07-03 | 22.96 | 23.32 | 22.94 | 23.16 | +1.76% | 93,756 |
| 2026-07-02 | 22.54 | 22.98 | 22.14 | 22.76 | +1.07% | 179,752 |
| 2026-07-01 | 23.08 | 23.08 | 22.28 | 22.52 | -2.68% | 440,843 |
| 2026-06-30 | 23.26 | 23.66 | 23.12 | 23.14 | +0.09% | 131,832 |
| 2026-06-29 | 23.36 | 23.68 | 23.12 | 23.12 | -0.52% | 112,424 |
| 2026-06-26 | 22.92 | 23.48 | 22.88 | 23.24 | +0.43% | 146,875 |
| 2026-06-25 | 23.36 | 23.72 | 22.26 | 23.14 | -1.53% | 486,929 |
| 2026-06-24 | 23.52 | 23.86 | 23.38 | 23.50 | -0.59% | 271,406 |
| 2026-06-23 | 23.98 | 24.06 | 23.38 | 23.64 | -1.91% | 275,014 |
| 2026-06-22 | 23.70 | 24.18 | 23.58 | 24.10 | +2.64% | 702,585 |
| 2026-06-19 | 22.94 | 24.16 | 22.78 | 23.48 | +3.35% | 386,582 |
| 2026-06-18 | 23.10 | 23.14 | 22.36 | 22.72 | -2.15% | 327,884 |
| 2026-06-17 | 22.46 | 23.34 | 22.12 | 23.22 | +3.38% | 282,502 |
| 2026-06-16 | 23.24 | 23.28 | 22.42 | 22.46 | -2.85% | 183,165 |
| 2026-06-15 | 24.82 | 24.90 | 23.02 | 23.12 | -4.54% | 454,319 |
| 2026-06-12 | 22.20 | 24.32 | 22.06 | 24.22 | +13.07% | 732,145 |
| 2026-06-11 | 21.56 | 21.80 | 21.36 | 21.42 | -1.11% | 274,754 |
| 2026-06-10 | 21.90 | 22.00 | 21.24 | 21.66 | -1.63% | 243,077 |
| 2026-06-09 | 22.20 | 22.40 | 21.88 | 22.02 | -0.72% | 180,590 |
| 2026-06-08 | 22.20 | 22.50 | 22.08 | 22.18 | -1.33% | 154,480 |
| 2026-06-05 | 22.74 | 23.06 | 22.48 | 22.48 | -0.44% | 365,644 |
| 2026-06-04 | 22.66 | 22.80 | 22.32 | 22.58 | -1.31% | 150,463 |
| 2026-06-03 | 23.20 | 23.34 | 22.88 | 22.88 | -1.29% | 87,415 |
| 2026-06-02 | 22.98 | 23.18 | 22.58 | 23.18 | +2.02% | 218,100 |
| 2026-06-01 | 23.02 | 23.26 | 22.72 | 22.72 | -1.73% | 113,979 |
| 2026-05-29 | 23.30 | 23.48 | 23.06 | 23.12 | -0.43% | 132,151 |
| 2026-05-28 | 23.30 | 23.48 | 23.12 | 23.22 | -0.09% | 64,389 |
| 2026-05-27 | 24.18 | 24.18 | 23.18 | 23.24 | -3.49% | 206,969 |
| 2026-05-26 | 24.30 | 24.32 | 24.02 | 24.08 | -0.50% | 109,166 |
| 2026-05-25 | 23.68 | 24.26 | 23.68 | 24.20 | +2.28% | 112,981 |
| 2026-05-22 | 23.52 | 23.86 | 23.44 | 23.66 | +1.28% | 126,428 |
| 2026-05-21 | 23.60 | 23.70 | 23.16 | 23.36 | -1.02% | 179,429 |
| 2026-05-20 | 23.04 | 23.72 | 23.00 | 23.60 | +2.52% | 243,005 |
| 2026-05-19 | 23.70 | 23.76 | 22.86 | 23.02 | -1.54% | 142,811 |
| 2026-05-18 | 23.00 | 23.56 | 22.88 | 23.38 | +0.34% | 126,032 |
| 2026-05-15 | 23.62 | 23.76 | 23.10 | 23.30 | -2.18% | 158,180 |
| 2026-05-14 | 23.92 | 24.22 | 23.78 | 23.82 | -0.42% | 127,255 |
| 2026-05-13 | 23.50 | 24.06 | 23.50 | 23.92 | +2.22% | 396,050 |
| 2026-05-12 | 24.26 | 24.26 | 23.40 | 23.40 | -4.10% | 260,498 |
| 2026-05-11 | 23.50 | 24.40 | 23.40 | 24.40 | +5.35% | 414,583 |
| 2026-05-08 | 22.80 | 23.38 | 22.60 | 23.16 | +1.58% | 182,207 |
| 2026-05-07 | 23.04 | 23.06 | 22.64 | 22.80 | -0.87% | 137,345 |
| 2026-05-06 | 22.60 | 23.10 | 22.00 | 23.00 | +2.04% | 291,382 |
| 2026-05-05 | 22.10 | 22.54 | 21.90 | 22.54 | +1.81% | 170,231 |
| 2026-05-04 | 22.40 | 22.50 | 22.02 | 22.14 | -0.98% | 159,062 |
| 2026-04-30 | 21.80 | 22.40 | 21.76 | 22.36 | +1.82% | 92,950 |
| 2026-04-29 | 22.52 | 22.52 | 21.88 | 21.96 | -2.49% | 142,595 |
| 2026-04-28 | 22.68 | 23.00 | 22.44 | 22.52 | -0.53% | 157,908 |
| 2026-04-27 | 22.34 | 23.02 | 22.32 | 22.64 | +2.82% | 264,065 |
| 2026-04-24 | 22.68 | 22.76 | 22.02 | 22.02 | -2.74% | 410,060 |
| 2026-04-23 | 22.48 | 22.72 | 22.34 | 22.64 | +0.98% | 158,793 |
| 2026-04-22 | 21.88 | 22.64 | 21.88 | 22.42 | +1.45% | 225,283 |
| 2026-04-21 | 22.04 | 22.28 | 22.02 | 22.10 | +1.01% | 150,010 |
| 2026-04-20 | 21.66 | 22.16 | 21.66 | 21.88 | +0.46% | 162,977 |
| 2026-04-17 | 22.02 | 22.28 | 21.56 | 21.78 | -1.45% | 307,179 |
| 2026-04-16 | 22.34 | 22.44 | 22.00 | 22.10 | -1.07% | 264,994 |
| 2026-04-15 | 21.78 | 22.36 | 21.74 | 22.34 | +2.57% | 284,066 |
| 2026-04-14 | 21.64 | 22.02 | 21.64 | 21.78 | +0.46% | 180,410 |
| 2026-04-13 | 22.00 | 22.16 | 21.64 | 21.68 | -2.08% | 278,964 |
| 2026-04-10 | 22.10 | 22.32 | 21.90 | 22.14 | +0.73% | 172,173 |
| 2026-04-09 | 21.58 | 22.12 | 21.58 | 21.98 | +0.64% | 347,399 |
| 2026-04-08 | 21.96 | 21.96 | 21.02 | 21.84 | +2.54% | 319,596 |
| 2026-04-07 | 21.40 | 21.80 | 21.24 | 21.30 | -0.93% | 196,459 |
| 2026-04-02 | 21.30 | 21.60 | 21.20 | 21.50 | +0.37% | 283,956 |
| 2026-04-01 | 21.60 | 21.60 | 21.30 | 21.42 | +1.61% | 396,431 |
| 2026-03-31 | 21.02 | 21.34 | 21.02 | 21.08 | +0.29% | 154,351 |
| 2026-03-30 | 20.60 | 21.14 | 20.52 | 21.02 | +3.04% | 377,851 |
| 2026-03-27 | 21.00 | 21.40 | 20.30 | 20.40 | -3.68% | 365,677 |
| 2026-03-26 | 20.94 | 21.32 | 20.88 | 21.18 | -0.38% | 210,097 |
| 2026-03-25 | 20.98 | 21.38 | 20.88 | 21.26 | +1.82% | 283,189 |
| 2026-03-24 | 20.62 | 21.04 | 20.50 | 20.88 | +1.85% | 248,819 |
| 2026-03-23 | 20.08 | 21.06 | 19.79 | 20.50 | -0.10% | 235,520 |
| 2026-03-20 | 20.54 | 21.04 | 20.42 | 20.52 | +0.20% | 829,215 |
| 2026-03-19 | 20.42 | 20.66 | 20.34 | 20.48 | -2.01% | 180,907 |
| 2026-03-18 | 21.66 | 21.66 | 20.70 | 20.90 | -2.70% | 262,054 |
| 2026-03-17 | 20.68 | 21.64 | 20.54 | 21.48 | +3.67% | 248,757 |
| 2026-03-16 | 20.70 | 21.06 | 20.56 | 20.72 | -0.38% | 190,845 |
| 2026-03-13 | 20.54 | 21.18 | 20.32 | 20.80 | +0.48% | 250,631 |
| 2026-03-12 | 20.50 | 20.80 | 20.26 | 20.70 | +0.58% | 182,594 |
| 2026-03-11 | 20.48 | 21.08 | 20.46 | 20.58 | -0.29% | 224,736 |
| 2026-03-10 | 20.24 | 20.90 | 20.00 | 20.64 | +4.98% | 311,875 |
| 2026-03-09 | 19.16 | 19.95 | 19.12 | 19.66 | -1.21% | 404,932 |
| 2026-03-06 | 20.22 | 20.60 | 19.78 | 19.90 | -1.19% | 321,899 |
| 2026-03-05 | 20.80 | 21.16 | 20.14 | 20.14 | -2.71% | 282,219 |
| 2026-03-04 | 19.51 | 21.22 | 19.51 | 20.70 | +4.23% | 510,994 |
| 2026-03-03 | 21.56 | 21.56 | 19.77 | 19.86 | -8.73% | 663,849 |
| 2026-03-02 | 21.06 | 21.94 | 20.98 | 21.76 | -1.54% | 648,830 |
| 2026-02-27 | 21.40 | 22.56 | 20.44 | 22.10 | +3.08% | 1,110,458 |
| 2026-02-26 | 22.00 | 22.20 | 21.24 | 21.44 | -2.37% | 434,662 |
| 2026-02-25 | 21.64 | 22.08 | 21.38 | 21.96 | +2.04% | 282,768 |
| 2026-02-24 | 21.42 | 21.78 | 21.42 | 21.52 | +0.56% | 194,730 |
| 2026-02-23 | 21.70 | 21.72 | 21.28 | 21.40 | -1.74% | 177,691 |
| 2026-02-20 | 21.44 | 21.84 | 21.44 | 21.78 | +1.11% | 220,303 |
| 2026-02-19 | 21.92 | 21.98 | 21.30 | 21.54 | -3.15% | 301,919 |
| 2026-02-18 | 21.76 | 22.28 | 21.66 | 22.24 | +2.87% | 405,619 |
| 2026-02-17 | 21.74 | 21.78 | 21.42 | 21.62 | +0.75% | 201,634 |
| 2026-02-16 | 21.66 | 21.76 | 21.32 | 21.46 | -0.19% | 151,464 |
| 2026-02-13 | 21.28 | 21.68 | 21.24 | 21.50 | +1.32% | 257,274 |
| 2026-02-12 | 21.86 | 22.18 | 21.20 | 21.22 | -2.39% | 360,085 |
| 2026-02-11 | 22.00 | 22.08 | 21.66 | 21.74 | -0.73% | 235,494 |
| 2026-02-10 | 21.48 | 21.94 | 21.36 | 21.90 | +2.15% | 285,872 |
| 2026-02-09 | 21.50 | 21.68 | 21.26 | 21.44 | +0.75% | 317,669 |
| 2026-02-06 | 20.98 | 21.40 | 20.98 | 21.28 | +0.57% | 183,181 |
| 2026-02-05 | 21.22 | 21.36 | 20.90 | 21.16 | -0.94% | 273,027 |
| 2026-02-04 | 21.52 | 21.76 | 21.32 | 21.36 | -0.84% | 147,401 |
| 2026-02-03 | 21.32 | 21.58 | 21.10 | 21.54 | +1.80% | 167,942 |
| 2026-02-02 | 21.18 | 21.50 | 21.08 | 21.16 | -1.03% | 153,638 |
| 2026-01-30 | 21.52 | 21.66 | 21.16 | 21.38 | +0.19% | 155,074 |
| 2026-01-29 | 21.80 | 21.96 | 21.24 | 21.34 | -1.66% | 234,295 |
| 2026-01-28 | 21.70 | 21.78 | 21.38 | 21.70 | +0.00% | 144,476 |
| 2026-01-27 | 21.50 | 21.72 | 21.26 | 21.70 | +1.21% | 183,431 |
| 2026-01-26 | 21.48 | 21.56 | 21.30 | 21.44 | +0.47% | 140,785 |
| 2026-01-23 | 21.40 | 21.40 | 21.08 | 21.34 | +0.19% | 273,592 |
| 2026-01-22 | 21.40 | 21.40 | 20.62 | 21.30 | +1.82% | 255,298 |
| 2026-01-21 | 20.70 | 21.20 | 20.64 | 20.92 | +1.06% | 362,080 |
| 2026-01-20 | 21.30 | 21.38 | 20.42 | 20.70 | -4.52% | 540,595 |
| 2026-01-19 | 21.48 | 21.78 | 21.22 | 21.68 | -0.82% | 200,327 |
| 2026-01-16 | 21.64 | 21.98 | 21.60 | 21.86 | +0.00% | 260,605 |
| 2026-01-15 | 21.94 | 22.10 | 21.76 | 21.86 | +0.00% | 268,535 |
| 2026-01-14 | 22.36 | 22.62 | 21.52 | 21.86 | -2.15% | 371,333 |
| 2026-01-13 | 22.08 | 22.38 | 21.86 | 22.34 | +2.01% | 279,983 |
| 2026-01-12 | 22.48 | 22.48 | 21.72 | 21.90 | -2.58% | 234,760 |
| 2026-01-09 | 23.02 | 23.10 | 22.30 | 22.48 | -2.35% | 306,525 |
| 2026-01-08 | 23.64 | 23.78 | 22.94 | 23.02 | -3.03% | 231,073 |
| 2026-01-07 | 23.96 | 24.16 | 23.72 | 23.74 | +0.68% | 521,683 |
| 2026-01-06 | 23.50 | 23.90 | 23.34 | 23.58 | +1.03% | 235,679 |
| 2026-01-05 | 23.20 | 23.48 | 22.78 | 23.34 | +0.86% | 336,673 |
| 2026-01-02 | 22.48 | 23.22 | 22.38 | 23.14 | +3.30% | 204,491 |
| 2025-12-31 | 22.28 | 22.42 | 22.22 | 22.40 | +0.18% | 111,116 |
| 2025-12-30 | 22.26 | 22.48 | 22.12 | 22.36 | +0.45% | 152,900 |
| 2025-12-29 | 21.92 | 22.26 | 21.70 | 22.26 | +1.00% | 186,072 |
| 2025-12-24 | 21.80 | 22.04 | 21.80 | 22.04 | +0.92% | 44,691 |
| 2025-12-23 | 21.70 | 22.04 | 21.32 | 21.84 | +0.65% | 166,545 |
| 2025-12-22 | 21.76 | 21.76 | 21.38 | 21.70 | -0.46% | 136,462 |
| 2025-12-19 | 21.44 | 22.00 | 21.44 | 21.80 | +1.21% | 889,410 |
| 2025-12-18 | 21.48 | 21.56 | 21.30 | 21.54 | +0.19% | 172,550 |
| 2025-12-17 | 21.72 | 21.86 | 21.40 | 21.50 | -1.01% | 154,736 |
| 2025-12-16 | 21.50 | 21.82 | 21.30 | 21.72 | +1.21% | 222,209 |
| 2025-12-15 | 21.04 | 21.46 | 21.00 | 21.46 | +2.58% | 259,137 |
| 2025-12-12 | 20.54 | 21.08 | 20.52 | 20.92 | +2.15% | 194,412 |
| 2025-12-11 | 20.64 | 20.74 | 20.42 | 20.48 | -1.73% | 293,096 |
| 2025-12-10 | 21.08 | 21.10 | 20.82 | 20.84 | -1.14% | 261,784 |
| 2025-12-09 | 21.16 | 21.38 | 21.04 | 21.08 | -0.19% | 103,035 |
| 2025-12-08 | 21.10 | 21.30 | 21.10 | 21.12 | +0.28% | 119,060 |
| 2025-12-05 | 21.58 | 21.58 | 21.02 | 21.06 | -1.13% | 258,768 |
| 2025-12-04 | 20.92 | 21.36 | 20.90 | 21.30 | +1.82% | 156,198 |
| 2025-12-03 | 21.10 | 21.36 | 20.84 | 20.92 | -0.76% | 193,354 |
| 2025-12-02 | 20.64 | 21.30 | 20.54 | 21.08 | +2.03% | 244,722 |
| 2025-12-01 | 21.00 | 21.00 | 20.62 | 20.66 | -1.99% | 147,241 |
| 2025-11-28 | 21.20 | 21.20 | 20.88 | 21.08 | -0.28% | 194,189 |
| 2025-11-27 | 20.90 | 21.30 | 20.82 | 21.14 | +2.13% | 213,127 |
| 2025-11-26 | 20.68 | 20.96 | 20.48 | 20.70 | +1.97% | 324,594 |
| 2025-11-25 | 20.44 | 20.44 | 20.00 | 20.30 | -0.88% | 254,690 |
| 2025-11-24 | 20.00 | 20.52 | 19.99 | 20.48 | +1.69% | 377,513 |
| 2025-11-21 | 20.50 | 20.54 | 19.94 | 20.14 | -2.89% | 331,104 |
| 2025-11-20 | 21.16 | 21.48 | 20.74 | 20.74 | -1.89% | 243,441 |
| 2025-11-19 | 21.70 | 21.72 | 21.14 | 21.14 | -3.03% | 911,501 |
| 2025-11-18 | 22.10 | 22.42 | 21.80 | 21.80 | -2.94% | 369,459 |
| 2025-11-17 | 22.84 | 23.04 | 22.08 | 22.46 | -0.88% | 367,724 |
| 2025-11-14 | 23.22 | 23.34 | 21.84 | 22.66 | -5.90% | 945,745 |
| 2025-11-13 | 24.20 | 24.60 | 24.04 | 24.08 | -0.58% | 175,445 |
| 2025-11-12 | 23.90 | 24.28 | 23.90 | 24.22 | +1.68% | 910,785 |
| 2025-11-11 | 24.54 | 24.58 | 23.72 | 23.82 | -2.78% | 179,868 |
| 2025-11-10 | 24.26 | 24.62 | 24.26 | 24.50 | +1.66% | 137,885 |
| 2025-11-07 | 24.64 | 24.96 | 24.06 | 24.10 | -1.23% | 224,442 |
| 2025-11-06 | 25.16 | 25.16 | 24.38 | 24.40 | -2.63% | 277,030 |
| 2025-11-05 | 24.72 | 25.06 | 24.50 | 25.06 | +1.13% | 264,134 |
| 2025-11-04 | 23.88 | 24.78 | 23.58 | 24.78 | +2.74% | 5,303,732 |
| 2025-11-03 | 23.86 | 24.30 | 23.64 | 24.12 | +1.09% | 296,863 |
| 2025-10-31 | 24.26 | 24.32 | 23.84 | 23.86 | -1.24% | 153,567 |
| 2025-10-30 | 23.92 | 24.32 | 23.50 | 24.16 | -0.41% | 524,833 |
| 2025-10-29 | 24.88 | 24.88 | 24.26 | 24.26 | -1.78% | 216,545 |
| 2025-10-28 | 24.26 | 24.90 | 24.26 | 24.70 | +1.73% | 754,833 |
| 2025-10-27 | 24.56 | 24.56 | 24.10 | 24.28 | -0.82% | 162,384 |
| 2025-10-24 | 24.40 | 24.56 | 23.92 | 24.48 | +0.33% | 212,426 |
| 2025-10-23 | 24.16 | 24.50 | 23.64 | 24.40 | +2.09% | 253,206 |
| 2025-10-22 | 24.22 | 24.72 | 23.80 | 23.90 | -0.50% | 338,874 |
| 2025-10-21 | 24.64 | 24.64 | 24.02 | 24.02 | -1.88% | 247,613 |
| 2025-10-20 | 24.60 | 24.92 | 24.32 | 24.48 | +0.16% | 533,091 |
| 2025-10-17 | 24.62 | 24.62 | 24.22 | 24.44 | -0.65% | 272,760 |
| 2025-10-16 | 24.48 | 24.84 | 24.26 | 24.60 | +1.23% | 375,806 |
| 2025-10-15 | 24.32 | 24.42 | 23.82 | 24.30 | +1.08% | 405,636 |
| 2025-10-14 | 24.50 | 24.96 | 23.76 | 24.04 | -3.53% | 419,578 |
| 2025-10-13 | 24.54 | 24.92 | 24.38 | 24.92 | +1.55% | 228,257 |
| 2025-10-10 | 24.82 | 25.10 | 24.54 | 24.54 | -1.68% | 175,675 |
| 2025-10-09 | 24.70 | 25.16 | 24.54 | 24.96 | +1.22% | 253,617 |
| 2025-10-08 | 24.72 | 25.12 | 24.50 | 24.66 | -0.80% | 207,602 |
| 2025-10-07 | 25.16 | 25.16 | 24.62 | 24.86 | -0.56% | 217,146 |
| 2025-10-06 | 23.72 | 25.24 | 23.66 | 25.00 | +5.31% | 548,091 |
| 2025-10-03 | 22.88 | 23.74 | 22.46 | 23.74 | +4.21% | 469,061 |
| 2025-10-02 | 22.70 | 22.86 | 22.40 | 22.78 | +1.15% | 179,714 |
| 2025-10-01 | 22.08 | 22.56 | 21.84 | 22.52 | +2.18% | 5,332,675 |
| 2025-09-30 | 21.90 | 22.18 | 21.70 | 22.04 | +0.46% | 208,719 |
| 2025-09-29 | 22.32 | 22.34 | 21.88 | 21.94 | -0.81% | 92,722 |
| 2025-09-26 | 22.54 | 22.54 | 21.98 | 22.12 | -0.27% | 124,677 |
| 2025-09-25 | 22.80 | 22.80 | 22.18 | 22.18 | -2.46% | 107,161 |
| 2025-09-24 | 22.64 | 22.82 | 22.52 | 22.74 | +0.80% | 92,314 |
| 2025-09-23 | 22.36 | 22.86 | 22.36 | 22.56 | +1.35% | 134,062 |
| 2025-09-22 | 21.90 | 22.30 | 21.90 | 22.26 | +1.00% | 131,569 |
| 2025-09-19 | 22.20 | 22.44 | 21.64 | 22.04 | -1.08% | 1,433,948 |
| 2025-09-18 | 22.48 | 22.48 | 22.18 | 22.28 | -0.80% | 100,237 |
| 2025-09-17 | 22.12 | 22.58 | 21.86 | 22.46 | +2.18% | 159,719 |
| 2025-09-16 | 22.52 | 22.52 | 21.86 | 21.98 | -1.43% | 141,257 |
| 2025-09-15 | 22.34 | 22.48 | 22.20 | 22.30 | -0.45% | 270,718 |
| 2025-09-12 | 22.78 | 22.78 | 22.18 | 22.40 | -0.88% | 145,117 |
| 2025-09-11 | 22.42 | 22.72 | 22.42 | 22.60 | +0.09% | 504,179 |
| 2025-09-10 | 22.38 | 22.78 | 22.24 | 22.58 | +1.35% | 618,880 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+12.63%). Pire mois : Nov (-12.60%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Corporacion Acciona Energias Renovables SA (ANE.MC) ?
21.12 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ANE.MC ?
Plus haut à 25.24 et plus bas à 19.12 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Corporacion Acciona Energias Renovables SA ?
Historiquement, le mois le plus fort de ANE.MC a été Mai (moyenne +12.63%) et le plus faible Nov (moyenne -12.60%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.