Acciona（ANA.MC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 202.60 | 204.00 | 198.70 | 199.50 | -2.21% | 107,933 |
| 2026-09-01 | 211.80 | 211.80 | 204.00 | 204.00 | -2.67% | 108,058 |
| 2026-08-31 | 212.00 | 213.00 | 208.80 | 209.60 | -1.13% | 162,545 |
| 2026-08-28 | 211.60 | 215.20 | 211.60 | 212.00 | +0.09% | 49,198 |
| 2026-08-27 | 210.20 | 213.20 | 210.00 | 211.80 | +0.67% | 64,515 |
| 2026-08-26 | 214.00 | 214.00 | 210.40 | 210.40 | -1.41% | 52,794 |
| 2026-08-25 | 211.20 | 214.40 | 210.60 | 213.40 | +1.72% | 53,245 |
| 2026-08-24 | 210.20 | 210.80 | 207.80 | 209.80 | +0.00% | 43,790 |
| 2026-08-21 | 211.80 | 213.60 | 209.80 | 209.80 | -0.29% | 41,556 |
| 2026-08-20 | 211.40 | 212.20 | 208.80 | 210.40 | +0.29% | 43,429 |
| 2026-08-19 | 210.00 | 211.00 | 207.60 | 209.80 | -0.29% | 51,396 |
| 2026-08-18 | 209.60 | 211.60 | 207.80 | 210.40 | -0.09% | 64,135 |
| 2026-08-17 | 211.20 | 211.20 | 209.00 | 210.60 | +0.48% | 35,852 |
| 2026-08-14 | 211.60 | 211.60 | 208.20 | 209.60 | -0.47% | 50,463 |
| 2026-08-13 | 214.80 | 214.80 | 210.60 | 210.60 | -2.05% | 80,992 |
| 2026-08-12 | 212.00 | 217.20 | 212.00 | 215.00 | +1.61% | 64,751 |
| 2026-08-11 | 208.60 | 213.00 | 208.60 | 211.60 | +1.34% | 53,359 |
| 2026-08-10 | 213.20 | 215.20 | 208.40 | 208.80 | -1.97% | 75,303 |
| 2026-08-07 | 213.40 | 215.20 | 211.80 | 213.00 | +0.00% | 1,197,002 |
| 2026-08-06 | 209.00 | 216.20 | 208.00 | 213.00 | +1.91% | 101,944 |
| 2026-08-05 | 217.00 | 217.00 | 207.00 | 209.00 | -2.61% | 160,150 |
| 2026-08-04 | 218.00 | 218.00 | 208.20 | 214.60 | -7.18% | 321,681 |
| 2026-08-03 | 240.80 | 240.80 | 227.40 | 231.20 | -3.10% | 80,436 |
| 2026-07-31 | 245.80 | 249.60 | 234.40 | 238.60 | -5.39% | 99,774 |
| 2026-07-30 | 240.20 | 255.40 | 240.00 | 252.20 | +3.79% | 63,400 |
| 2026-07-29 | 245.00 | 251.00 | 242.00 | 243.00 | +2.19% | 74,161 |
| 2026-07-28 | 240.00 | 243.80 | 233.20 | 237.80 | -1.98% | 45,895 |
| 2026-07-27 | 250.00 | 250.20 | 241.20 | 242.60 | -2.02% | 50,116 |
| 2026-07-24 | 245.00 | 248.60 | 244.80 | 247.60 | +0.41% | 46,662 |
| 2026-07-23 | 252.00 | 253.80 | 245.40 | 246.60 | -2.45% | 41,585 |
| 2026-07-22 | 250.20 | 256.20 | 250.20 | 252.80 | +0.16% | 47,755 |
| 2026-07-21 | 248.80 | 253.40 | 247.40 | 252.40 | +1.69% | 36,681 |
| 2026-07-20 | 244.20 | 252.20 | 244.20 | 248.20 | +1.39% | 38,663 |
| 2026-07-17 | 245.00 | 248.00 | 243.40 | 244.80 | -1.29% | 53,592 |
| 2026-07-16 | 250.00 | 250.00 | 245.80 | 248.00 | -0.64% | 63,181 |
| 2026-07-15 | 249.80 | 254.00 | 248.40 | 249.60 | -0.72% | 30,424 |
| 2026-07-14 | 247.60 | 252.80 | 245.60 | 251.40 | +0.88% | 45,329 |
| 2026-07-13 | 247.60 | 253.00 | 244.40 | 249.20 | -0.40% | 40,223 |
| 2026-07-10 | 250.60 | 251.20 | 248.80 | 250.20 | -0.16% | 37,941 |
| 2026-07-09 | 247.40 | 250.60 | 246.40 | 250.60 | +3.04% | 53,687 |
| 2026-07-08 | 252.00 | 252.80 | 242.40 | 243.20 | -3.65% | 70,026 |
| 2026-07-07 | 260.20 | 260.40 | 250.80 | 252.40 | -5.26% | 73,117 |
| 2026-07-06 | 273.40 | 273.40 | 264.00 | 266.40 | -2.56% | 79,143 |
| 2026-07-03 | 271.60 | 274.60 | 269.60 | 273.40 | +1.79% | 33,718 |
| 2026-07-02 | 272.80 | 274.20 | 263.40 | 268.60 | -1.47% | 89,091 |
| 2026-07-01 | 278.80 | 278.80 | 270.00 | 272.60 | -1.66% | 74,039 |
| 2026-06-30 | 275.80 | 279.80 | 274.60 | 277.20 | +1.54% | 68,724 |
| 2026-06-29 | 269.40 | 277.20 | 269.20 | 273.00 | +1.34% | 195,381 |
| 2026-06-26 | 265.40 | 272.60 | 264.40 | 269.40 | +0.75% | 686,556 |
| 2026-06-25 | 273.00 | 278.00 | 257.00 | 267.40 | -1.69% | 138,200 |
| 2026-06-24 | 280.00 | 280.00 | 267.80 | 272.00 | -2.37% | 98,782 |
| 2026-06-23 | 284.00 | 284.00 | 274.00 | 278.60 | -2.04% | 82,619 |
| 2026-06-22 | 281.00 | 285.00 | 278.40 | 284.40 | +1.14% | 100,671 |
| 2026-06-19 | 266.00 | 281.40 | 265.60 | 281.20 | +5.40% | 328,234 |
| 2026-06-18 | 262.60 | 266.80 | 257.00 | 266.80 | +1.37% | 93,636 |
| 2026-06-17 | 250.60 | 264.00 | 248.20 | 263.20 | +4.53% | 103,641 |
| 2026-06-16 | 254.40 | 256.40 | 250.60 | 251.80 | -0.32% | 54,175 |
| 2026-06-15 | 264.60 | 264.80 | 252.60 | 252.60 | -2.70% | 75,030 |
| 2026-06-12 | 239.80 | 260.40 | 239.60 | 259.60 | +10.37% | 90,979 |
| 2026-06-11 | 234.40 | 237.60 | 233.80 | 235.20 | +0.68% | 48,762 |
| 2026-06-10 | 240.00 | 241.80 | 231.40 | 233.60 | -3.23% | 91,123 |
| 2026-06-09 | 244.00 | 246.00 | 239.80 | 241.40 | -0.66% | 805,782 |
| 2026-06-08 | 243.00 | 247.00 | 242.00 | 243.00 | -1.30% | 44,740 |
| 2026-06-05 | 244.60 | 249.20 | 244.60 | 246.20 | +1.07% | 40,692 |
| 2026-06-04 | 244.80 | 247.60 | 241.60 | 243.60 | -0.90% | 51,239 |
| 2026-06-03 | 247.80 | 248.80 | 245.00 | 245.80 | -0.65% | 163,760 |
| 2026-06-02 | 245.00 | 248.00 | 244.80 | 247.40 | +1.31% | 44,333 |
| 2026-06-01 | 248.00 | 250.20 | 244.20 | 244.20 | -1.05% | 70,570 |
| 2026-05-29 | 252.00 | 256.60 | 246.80 | 246.80 | -1.59% | 294,749 |
| 2026-05-28 | 250.80 | 252.40 | 248.20 | 250.80 | -0.08% | 47,554 |
| 2026-05-27 | 258.00 | 258.20 | 248.60 | 251.00 | -3.01% | 52,985 |
| 2026-05-26 | 257.00 | 261.00 | 256.20 | 258.80 | +0.78% | 44,693 |
| 2026-05-25 | 256.20 | 258.20 | 255.80 | 256.80 | +0.94% | 30,420 |
| 2026-05-22 | 252.20 | 254.40 | 250.40 | 254.40 | +1.92% | 62,537 |
| 2026-05-21 | 250.00 | 250.40 | 244.80 | 249.60 | +0.00% | 89,225 |
| 2026-05-20 | 252.80 | 255.60 | 247.20 | 249.60 | -0.56% | 61,552 |
| 2026-05-19 | 259.00 | 261.00 | 248.40 | 251.00 | -3.16% | 51,339 |
| 2026-05-18 | 251.80 | 260.80 | 250.20 | 259.20 | +2.61% | 53,622 |
| 2026-05-15 | 256.60 | 258.60 | 250.40 | 252.60 | -3.14% | 64,502 |
| 2026-05-14 | 258.40 | 262.20 | 258.20 | 260.80 | +1.01% | 30,415 |
| 2026-05-13 | 259.40 | 261.80 | 253.60 | 258.20 | +0.86% | 53,837 |
| 2026-05-12 | 264.20 | 264.80 | 254.80 | 256.00 | -4.26% | 67,908 |
| 2026-05-11 | 256.00 | 267.80 | 255.60 | 267.40 | +4.37% | 61,907 |
| 2026-05-08 | 257.40 | 257.80 | 252.20 | 256.20 | +0.55% | 50,649 |
| 2026-05-07 | 258.80 | 259.80 | 254.80 | 254.80 | -1.32% | 47,671 |
| 2026-05-06 | 254.00 | 260.20 | 245.80 | 258.20 | +2.06% | 98,967 |
| 2026-05-05 | 244.80 | 253.00 | 244.00 | 253.00 | +4.37% | 163,363 |
| 2026-05-04 | 247.40 | 248.60 | 242.40 | 242.40 | -2.02% | 41,347 |
| 2026-04-30 | 237.60 | 247.40 | 236.20 | 247.40 | +3.17% | 81,698 |
| 2026-04-29 | 242.60 | 244.80 | 238.20 | 239.80 | -0.66% | 46,102 |
| 2026-04-28 | 242.00 | 245.40 | 239.60 | 241.40 | -0.33% | 49,986 |
| 2026-04-27 | 239.20 | 249.00 | 237.80 | 242.20 | +2.11% | 65,904 |
| 2026-04-24 | 240.00 | 242.20 | 237.20 | 237.20 | -1.66% | 94,273 |
| 2026-04-23 | 237.80 | 242.00 | 237.20 | 241.20 | +1.09% | 57,225 |
| 2026-04-22 | 235.00 | 239.40 | 235.00 | 238.60 | +1.71% | 55,960 |
| 2026-04-21 | 239.60 | 241.00 | 234.40 | 234.60 | -1.68% | 72,803 |
| 2026-04-20 | 238.80 | 241.60 | 236.80 | 238.60 | -0.50% | 89,240 |
| 2026-04-17 | 240.00 | 243.80 | 233.80 | 239.80 | -0.91% | 67,565 |
| 2026-04-16 | 242.00 | 244.80 | 239.80 | 242.00 | +0.67% | 81,864 |
| 2026-04-15 | 240.00 | 243.40 | 239.60 | 240.40 | -0.08% | 74,932 |
| 2026-04-14 | 238.80 | 241.80 | 233.40 | 240.60 | +1.52% | 77,069 |
| 2026-04-13 | 235.40 | 237.80 | 234.40 | 237.00 | -1.17% | 60,576 |
| 2026-04-10 | 238.00 | 240.60 | 236.00 | 239.80 | +1.18% | 45,293 |
| 2026-04-09 | 234.20 | 238.00 | 234.20 | 237.00 | +0.85% | 53,599 |
| 2026-04-08 | 240.80 | 241.00 | 229.40 | 235.00 | +2.09% | 78,333 |
| 2026-04-07 | 230.20 | 235.00 | 229.60 | 230.20 | -0.60% | 63,745 |
| 2026-04-02 | 227.00 | 232.00 | 226.40 | 231.60 | +0.87% | 53,750 |
| 2026-04-01 | 227.40 | 230.40 | 227.20 | 229.60 | +3.05% | 74,663 |
| 2026-03-31 | 222.00 | 226.80 | 218.00 | 222.80 | +0.81% | 95,079 |
| 2026-03-30 | 211.40 | 221.00 | 210.00 | 221.00 | +3.56% | 109,886 |
| 2026-03-27 | 216.20 | 217.00 | 209.60 | 213.40 | -1.20% | 76,315 |
| 2026-03-26 | 213.80 | 216.20 | 212.40 | 216.00 | -0.37% | 68,668 |
| 2026-03-25 | 213.20 | 216.80 | 211.40 | 216.80 | +3.34% | 59,555 |
| 2026-03-24 | 212.00 | 212.20 | 207.20 | 209.80 | -0.76% | 64,657 |
| 2026-03-23 | 204.00 | 215.80 | 199.70 | 211.40 | +1.63% | 79,341 |
| 2026-03-20 | 213.20 | 216.80 | 208.00 | 208.00 | -1.23% | 244,333 |
| 2026-03-19 | 215.00 | 216.20 | 209.80 | 210.60 | -3.84% | 98,363 |
| 2026-03-18 | 225.20 | 225.20 | 217.40 | 219.00 | -1.62% | 67,270 |
| 2026-03-17 | 216.00 | 225.60 | 216.00 | 222.60 | +2.11% | 85,202 |
| 2026-03-16 | 214.80 | 219.60 | 214.40 | 218.00 | +0.74% | 124,424 |
| 2026-03-13 | 214.60 | 222.60 | 212.40 | 216.40 | +0.28% | 76,718 |
| 2026-03-12 | 217.40 | 218.40 | 212.80 | 215.80 | -1.10% | 75,941 |
| 2026-03-11 | 213.40 | 220.80 | 213.40 | 218.20 | +1.02% | 91,922 |
| 2026-03-10 | 215.00 | 219.00 | 212.00 | 216.00 | +3.65% | 69,966 |
| 2026-03-09 | 201.40 | 211.00 | 198.60 | 208.40 | -0.67% | 68,931 |
| 2026-03-06 | 216.40 | 217.80 | 207.20 | 209.80 | -2.87% | 88,338 |
| 2026-03-05 | 220.60 | 225.60 | 216.00 | 216.00 | -2.35% | 88,946 |
| 2026-03-04 | 217.00 | 225.20 | 216.00 | 221.20 | +1.75% | 400,904 |
| 2026-03-03 | 237.00 | 238.60 | 217.40 | 217.40 | -11.77% | 229,218 |
| 2026-03-02 | 233.60 | 246.40 | 233.20 | 246.40 | -0.16% | 227,109 |
| 2026-02-27 | 223.40 | 260.00 | 222.40 | 246.80 | +12.28% | 506,937 |
| 2026-02-26 | 217.60 | 223.20 | 214.20 | 219.80 | +0.18% | 148,186 |
| 2026-02-25 | 203.40 | 219.60 | 203.40 | 219.40 | +8.29% | 138,141 |
| 2026-02-24 | 197.00 | 203.60 | 196.90 | 202.60 | +3.21% | 76,993 |
| 2026-02-23 | 198.90 | 199.10 | 195.70 | 196.30 | -0.61% | 49,612 |
| 2026-02-20 | 197.80 | 199.70 | 196.30 | 197.50 | +0.36% | 109,082 |
| 2026-02-19 | 200.40 | 200.60 | 194.40 | 196.80 | -2.38% | 82,394 |
| 2026-02-18 | 197.00 | 203.20 | 196.20 | 201.60 | +2.44% | 79,801 |
| 2026-02-17 | 194.60 | 196.80 | 192.70 | 196.80 | +1.55% | 68,542 |
| 2026-02-16 | 190.00 | 194.90 | 189.60 | 193.80 | +2.16% | 53,865 |
| 2026-02-13 | 185.60 | 192.60 | 185.10 | 189.70 | +1.93% | 73,428 |
| 2026-02-12 | 193.00 | 194.10 | 185.70 | 186.10 | -2.00% | 80,765 |
| 2026-02-11 | 191.90 | 192.50 | 188.00 | 189.90 | -0.47% | 50,771 |
| 2026-02-10 | 189.90 | 190.80 | 186.70 | 190.80 | +0.58% | 82,322 |
| 2026-02-09 | 186.00 | 189.70 | 184.30 | 189.70 | +2.76% | 60,367 |
| 2026-02-06 | 179.90 | 184.60 | 179.90 | 184.60 | +1.93% | 48,212 |
| 2026-02-05 | 182.40 | 183.10 | 178.90 | 181.10 | -0.66% | 55,676 |
| 2026-02-04 | 182.20 | 184.70 | 181.60 | 182.30 | +0.11% | 42,607 |
| 2026-02-03 | 182.40 | 182.70 | 180.30 | 182.10 | +0.94% | 70,339 |
| 2026-02-02 | 179.90 | 182.80 | 179.50 | 180.40 | -0.55% | 33,558 |
| 2026-01-30 | 180.00 | 183.60 | 179.20 | 181.40 | +0.39% | 49,416 |
| 2026-01-29 | 183.20 | 184.10 | 179.60 | 180.70 | -0.82% | 47,485 |
| 2026-01-28 | 182.80 | 184.00 | 179.60 | 182.20 | -0.49% | 49,419 |
| 2026-01-27 | 182.10 | 183.50 | 180.30 | 183.10 | +1.10% | 52,414 |
| 2026-01-26 | 181.00 | 182.80 | 180.60 | 181.10 | +0.06% | 44,083 |
| 2026-01-23 | 181.50 | 182.00 | 179.70 | 181.00 | -0.22% | 38,597 |
| 2026-01-22 | 179.80 | 181.40 | 176.40 | 181.40 | +2.72% | 54,764 |
| 2026-01-21 | 176.00 | 177.80 | 173.80 | 176.60 | +0.51% | 75,118 |
| 2026-01-20 | 180.90 | 181.10 | 174.10 | 175.70 | -4.09% | 106,669 |
| 2026-01-19 | 184.00 | 184.30 | 182.10 | 183.20 | -1.51% | 45,089 |
| 2026-01-16 | 185.80 | 186.60 | 184.20 | 186.00 | -0.05% | 41,850 |
| 2026-01-15 | 188.90 | 189.10 | 185.30 | 186.10 | -1.12% | 53,773 |
| 2026-01-14 | 190.00 | 192.30 | 184.00 | 188.20 | -0.53% | 60,015 |
| 2026-01-13 | 188.70 | 190.10 | 187.50 | 189.20 | +0.64% | 44,372 |
| 2026-01-12 | 191.10 | 191.10 | 186.90 | 188.00 | -1.83% | 37,296 |
| 2026-01-09 | 192.80 | 193.90 | 189.20 | 191.50 | -0.73% | 57,104 |
| 2026-01-08 | 196.20 | 197.00 | 191.60 | 192.90 | -1.88% | 54,205 |
| 2026-01-07 | 194.90 | 198.20 | 194.10 | 196.60 | +1.81% | 82,074 |
| 2026-01-06 | 192.80 | 197.10 | 192.80 | 193.10 | +0.73% | 76,561 |
| 2026-01-05 | 191.50 | 193.00 | 187.10 | 191.70 | +0.52% | 72,441 |
| 2026-01-02 | 186.10 | 191.10 | 186.10 | 190.70 | +2.58% | 62,208 |
| 2025-12-31 | 185.00 | 185.90 | 184.60 | 185.90 | -0.11% | 20,200 |
| 2025-12-30 | 185.00 | 186.40 | 184.40 | 186.10 | +0.11% | 32,647 |
| 2025-12-29 | 183.50 | 185.90 | 182.80 | 185.90 | +0.81% | 41,019 |
| 2025-12-24 | 184.00 | 184.70 | 183.80 | 184.40 | +0.11% | 8,621 |
| 2025-12-23 | 185.40 | 186.20 | 184.20 | 184.20 | -0.65% | 36,383 |
| 2025-12-22 | 186.20 | 186.40 | 182.50 | 185.40 | -0.59% | 51,981 |
| 2025-12-19 | 181.90 | 187.90 | 181.60 | 186.50 | +2.81% | 120,850 |
| 2025-12-18 | 180.70 | 182.30 | 179.80 | 181.40 | -0.17% | 78,304 |
| 2025-12-17 | 184.10 | 184.80 | 180.20 | 181.70 | -1.41% | 86,716 |
| 2025-12-16 | 181.50 | 186.40 | 181.50 | 184.30 | +1.26% | 79,513 |
| 2025-12-15 | 179.70 | 182.90 | 179.10 | 182.00 | +1.73% | 49,924 |
| 2025-12-12 | 177.80 | 180.20 | 176.80 | 178.90 | +1.42% | 41,803 |
| 2025-12-11 | 177.40 | 177.40 | 175.20 | 176.40 | -0.23% | 46,974 |
| 2025-12-10 | 175.30 | 178.40 | 175.30 | 176.80 | +0.11% | 55,120 |
| 2025-12-09 | 176.70 | 179.20 | 175.10 | 176.60 | -0.06% | 56,552 |
| 2025-12-08 | 174.70 | 177.90 | 174.70 | 176.70 | +1.49% | 58,134 |
| 2025-12-05 | 175.50 | 175.80 | 173.40 | 174.10 | -0.51% | 98,484 |
| 2025-12-04 | 172.40 | 175.50 | 171.80 | 175.00 | +2.46% | 83,038 |
| 2025-12-03 | 172.30 | 173.40 | 170.50 | 170.80 | -0.87% | 227,874 |
| 2025-12-02 | 169.90 | 173.90 | 169.50 | 172.30 | +1.35% | 73,095 |
| 2025-12-01 | 171.20 | 172.60 | 169.10 | 170.00 | -1.68% | 138,105 |
| 2025-11-28 | 175.20 | 175.20 | 171.10 | 172.90 | -0.75% | 42,972 |
| 2025-11-27 | 173.70 | 175.60 | 172.60 | 174.20 | +0.58% | 67,882 |
| 2025-11-26 | 171.50 | 174.40 | 171.30 | 173.20 | +2.36% | 80,348 |
| 2025-11-25 | 171.90 | 171.90 | 167.20 | 169.20 | -0.99% | 1,304,213 |
| 2025-11-24 | 168.40 | 170.90 | 166.70 | 170.90 | +1.06% | 334,277 |
| 2025-11-21 | 166.80 | 173.20 | 165.00 | 169.10 | -2.87% | 113,850 |
| 2025-11-20 | 178.20 | 179.70 | 174.10 | 174.10 | -1.58% | 78,641 |
| 2025-11-19 | 179.00 | 180.20 | 174.10 | 176.90 | -1.61% | 113,767 |
| 2025-11-18 | 178.30 | 182.40 | 177.00 | 179.80 | -0.83% | 100,273 |
| 2025-11-17 | 183.00 | 183.70 | 178.50 | 181.30 | -0.93% | 83,568 |
| 2025-11-14 | 195.00 | 195.00 | 175.70 | 183.00 | -7.62% | 224,568 |
| 2025-11-13 | 201.60 | 203.00 | 198.10 | 198.10 | -1.54% | 49,575 |
| 2025-11-12 | 196.90 | 201.20 | 196.70 | 201.20 | +3.13% | 227,677 |
| 2025-11-11 | 199.00 | 199.10 | 193.80 | 195.10 | -1.71% | 34,277 |
| 2025-11-10 | 196.50 | 199.80 | 196.20 | 198.50 | +1.85% | 33,686 |
| 2025-11-07 | 196.70 | 198.70 | 194.40 | 194.90 | -0.51% | 220,142 |
| 2025-11-06 | 198.00 | 198.10 | 194.40 | 195.90 | -1.16% | 56,188 |
| 2025-11-05 | 197.10 | 202.40 | 195.90 | 198.20 | -0.45% | 74,594 |
| 2025-11-04 | 191.80 | 199.10 | 190.50 | 199.10 | +2.47% | 70,087 |
| 2025-11-03 | 191.90 | 194.40 | 191.10 | 194.30 | +1.20% | 104,448 |
| 2025-10-31 | 195.20 | 196.30 | 191.50 | 192.00 | -1.29% | 62,087 |
| 2025-10-30 | 192.90 | 195.00 | 191.00 | 194.50 | +0.15% | 64,304 |
| 2025-10-29 | 195.90 | 196.20 | 193.50 | 194.20 | -0.82% | 63,571 |
| 2025-10-28 | 192.60 | 197.60 | 192.40 | 195.80 | +3.05% | 82,587 |
| 2025-10-27 | 191.20 | 191.40 | 188.70 | 190.00 | -0.68% | 47,500 |
| 2025-10-24 | 190.90 | 191.30 | 188.30 | 191.30 | +0.42% | 35,427 |
| 2025-10-23 | 186.60 | 190.90 | 186.60 | 190.50 | +1.44% | 41,158 |
| 2025-10-22 | 187.30 | 192.10 | 186.90 | 187.80 | +0.70% | 80,098 |
| 2025-10-21 | 188.00 | 189.30 | 186.10 | 186.50 | -0.69% | 41,401 |
| 2025-10-20 | 187.30 | 189.80 | 186.50 | 187.80 | +0.81% | 33,035 |
| 2025-10-17 | 187.30 | 188.80 | 183.80 | 186.30 | -1.27% | 54,684 |
| 2025-10-16 | 187.00 | 188.70 | 185.90 | 188.70 | +1.51% | 37,859 |
| 2025-10-15 | 182.70 | 185.90 | 182.00 | 185.90 | +2.14% | 57,523 |
| 2025-10-14 | 183.00 | 183.90 | 179.00 | 182.00 | -1.03% | 52,092 |
| 2025-10-13 | 182.70 | 184.80 | 181.70 | 183.90 | +0.71% | 43,996 |
| 2025-10-10 | 185.40 | 186.60 | 182.60 | 182.60 | -1.83% | 72,903 |
| 2025-10-09 | 181.50 | 186.60 | 181.00 | 186.00 | +2.76% | 70,008 |
| 2025-10-08 | 179.50 | 183.20 | 179.50 | 181.00 | +1.29% | 55,962 |
| 2025-10-07 | 178.50 | 180.10 | 177.10 | 178.70 | +0.17% | 54,385 |
| 2025-10-06 | 174.70 | 179.30 | 174.70 | 178.40 | +1.65% | 52,366 |
| 2025-10-03 | 174.50 | 176.00 | 173.50 | 175.50 | +1.04% | 43,483 |
| 2025-10-02 | 174.30 | 175.00 | 172.20 | 173.70 | -0.29% | 44,112 |
| 2025-10-01 | 171.00 | 174.30 | 169.10 | 174.20 | +1.93% | 48,593 |
| 2025-09-30 | 170.00 | 171.20 | 167.50 | 170.90 | +0.95% | 66,862 |
| 2025-09-29 | 170.20 | 171.20 | 168.00 | 169.30 | -0.35% | 43,979 |
| 2025-09-26 | 169.80 | 171.20 | 168.20 | 169.90 | +0.53% | 31,455 |
| 2025-09-25 | 172.50 | 172.50 | 169.00 | 169.00 | -1.86% | 42,608 |
| 2025-09-24 | 171.80 | 172.90 | 170.80 | 172.20 | +0.76% | 38,001 |
| 2025-09-23 | 169.00 | 172.40 | 169.00 | 170.90 | +1.18% | 50,654 |
| 2025-09-22 | 165.70 | 169.00 | 165.70 | 168.90 | +1.62% | 67,767 |
| 2025-09-19 | 167.80 | 169.60 | 164.50 | 166.20 | -1.19% | 126,582 |
| 2025-09-18 | 169.50 | 170.10 | 167.50 | 168.20 | -0.77% | 61,188 |
| 2025-09-17 | 165.40 | 169.80 | 165.20 | 169.50 | +1.99% | 58,047 |
| 2025-09-16 | 165.00 | 166.20 | 163.70 | 166.20 | -1.42% | 132,347 |
| 2025-09-15 | 167.50 | 168.80 | 166.10 | 168.60 | +1.08% | 47,819 |
| 2025-09-12 | 169.70 | 170.20 | 165.20 | 166.80 | -1.36% | 50,519 |
| 2025-09-11 | 169.60 | 170.70 | 167.30 | 169.10 | -0.12% | 71,839 |
| 2025-09-10 | 167.90 | 170.30 | 166.30 | 169.30 | +1.56% | 63,660 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+24.08%）。最弱月份：11月（-11.01%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Acciona（ANA.MC）最新收盘价是多少？
2026-09-02 收于 199.50，来自Closelook数据湖的每日价格记录。
ANA.MC 的52周最高价和最低价是多少？
过去52周最高 285.00、最低 163.70（截至 2026-09-02）。
Acciona 历史上最强和最弱的月份是哪个？
历史上，ANA.MC 最强的日历月份是2月（平均 +24.08%），最弱的是11月（平均 -11.01%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。