FreeNet AG (FNTN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,75%	22,98	22,98	23,82	23,82
17/05/2024	184.146	3,75%	22,98	22,98	23,82	23,82
16/05/2024	201.952	-4,01%	23,86	22,78	23,86	22,96
15/05/2024	219.014	-0,25%	23,90	23,75	24,02	23,92
14/05/2024	57.687	-0,08%	24,18	23,96	24,18	23,98
13/05/2024	57.026	1,10%	23,86	23,74	24,07	24,00
10/05/2024	65.162	0,38%	23,90	23,68	24,00	23,74
09/05/2024	99.447	-6,74%	23,82	23,50	23,87	23,65
08/05/2024	122.982	-1,02%	25,66	25,22	25,66	25,36
07/05/2024	153.529	-0,78%	25,64	25,44	25,74	25,62
06/05/2024	89.476	2,46%	25,28	25,28	26,00	25,82
03/05/2024	179.988	-3,31%	25,84	25,18	25,96	25,16
02/05/2024	94.368	-0,31%	26,24	26,02	26,40	26,02
01/05/2024	0	-3,77%	26,98	25,98	27,04	26,04
30/04/2024	123.483	-3,77%	26,98	25,98	27,04	26,04
29/04/2024	89.685	-0,15%	27,06	26,60	27,08	27,06
26/04/2024	53.813	1,12%	26,94	26,80	27,12	27,10
25/04/2024	112.709	-0,56%	27,02	26,64	27,02	26,80
24/04/2024	84.600	-1,35%	27,38	26,92	27,40	26,95
23/04/2024	50.833	0,22%	27,32	27,16	27,36	27,32
22/04/2024	72.869	1,26%	27,10	27,04	27,34	27,26
19/04/2024	62.478	-0,07%	26,92	26,70	27,02	26,92
18/04/2024	53.369	1,78%	26,54	26,54	26,96	26,94
17/04/2024	102.573	1,15%	26,22	26,14	26,64	26,47
16/04/2024	89.544	-0,98%	26,34	26,15	26,50	26,17
15/04/2024	90.805	-0,49%	26,46	26,36	26,72	26,43
12/04/2024	130.151	0,61%	26,52	26,50	26,82	26,56
11/04/2024	75.718	0,00%	26,40	26,24	26,56	26,40
10/04/2024	72.460	1,23%	26,22	26,22	26,51	26,40
09/04/2024	48.919	-0,91%	26,22	26,04	26,22	26,08
08/04/2024	56.827	0,08%	26,32	26,18	26,42	26,32
05/04/2024	84.598	-1,42%	26,56	26,22	26,56	26,30
04/04/2024	66.669	0,68%	26,64	26,53	26,70	26,68
03/04/2024	84.644	1,96%	26,02	25,98	26,54	26,50
02/04/2024	81.108	-0,50%	26,34	25,94	26,38	25,99
01/04/2024	0	0,31%	26,08	26,00	26,19	26,12
28/03/2024	69.918	0,31%	26,08	26,00	26,19	26,12
27/03/2024	128.789	2,12%	25,54	25,54	26,06	26,04
26/03/2024	53.401	0,32%	25,48	25,33	25,58	25,50
25/03/2024	78.045	1,11%	25,10	25,04	25,44	25,42
22/03/2024	72.375	-0,24%	25,22	25,07	25,28	25,14
21/03/2024	57.911	-1,18%	25,60	25,18	25,60	25,20
20/03/2024	64.302	1,19%	25,24	25,16	25,50	25,50
19/03/2024	77.664	0,28%	25,14	25,06	25,28	25,18
18/03/2024	92.911	-0,91%	25,26	25,03	25,30	25,11
15/03/2024	122.951	1,24%	25,04	25,04	25,54	25,34
14/03/2024	91.377	-0,68%	25,28	24,94	25,34	25,03
13/03/2024	89.702	-1,49%	25,70	25,18	25,72	25,20
12/03/2024	76.803	-0,23%	25,68	25,48	25,76	25,58
11/03/2024	79.244	-1,84%	26,06	25,54	26,16	25,64
08/03/2024	53.228	0,08%	26,08	25,94	26,20	26,12
07/03/2024	169.379	0,50%	26,00	25,90	26,34	26,10
06/03/2024	98.340	0,15%	25,98	25,94	26,18	25,97
05/03/2024	77.504	0,50%	25,86	25,67	26,00	25,98
04/03/2024	220.501	1,57%	25,48	25,38	25,90	25,85
01/03/2024	111.204	1,80%	25,06	25,06	25,54	25,45
29/02/2024	161.678	2,75%	24,36	24,14	25,02	25,00
28/02/2024	107.106	-0,04%	24,36	24,12	24,50	24,33
27/02/2024	85.869	1,16%	24,06	23,94	24,38	24,34
26/02/2024	76.236	-0,99%	24,30	24,03	24,30	24,06
23/02/2024	80.739	0,58%	24,14	23,94	24,30	24,30
22/02/2024	72.561	0,29%	24,24	24,06	24,30	24,14
21/02/2024	64.142	-0,41%	24,16	24,00	24,24	24,08
20/02/2024	64.801	0,17%	24,08	23,94	24,25	24,18
19/02/2024	40.854	0,21%	24,22	24,02	24,28	24,14
16/02/2024	78.180	0,08%	24,14	23,97	24,31	24,09
15/02/2024	47.614	0,71%	23,86	23,84	24,10	24,07
14/02/2024	76.283	0,84%	23,74	23,74	24,08	23,90
13/02/2024	136.600	-0,46%	23,94	23,58	24,02	23,70
12/02/2024	145.055	2,01%	23,50	23,44	23,81	23,81
09/02/2024	77.642	-2,10%	23,60	23,24	23,82	23,34
08/02/2024	133.679	-0,91%	24,02	23,72	24,06	23,84
07/02/2024	109.964	-1,11%	24,12	24,02	24,40	24,06
06/02/2024	99.874	-1,58%	24,66	24,06	24,70	24,33
05/02/2024	75.199	-1,00%	24,94	24,72	25,08	24,72
02/02/2024	87.607	-1,15%	25,26	24,94	25,32	24,97
01/02/2024	90.886	-1,33%	25,58	25,26	25,78	25,26
31/01/2024	78.537	-1,12%	25,84	25,44	25,84	25,60
30/01/2024	80.485	-0,19%	26,00	25,80	26,14	25,89
29/01/2024	73.417	-1,37%	26,28	25,82	26,28	25,94
26/01/2024	82.634	0,04%	26,26	26,08	26,38	26,30
25/01/2024	38.635	-0,04%	26,24	26,06	26,32	26,29
24/01/2024	91.602	0,04%	26,30	26,20	26,44	26,30
23/01/2024	96.378	-0,34%	26,45	26,21	26,52	26,29
22/01/2024	66.355	0,92%	26,24	26,18	26,46	26,38
19/01/2024	55.649	0,85%	25,97	25,97	26,28	26,14
18/01/2024	97.612	0,62%	25,78	25,60	25,98	25,92
17/01/2024	71.877	-0,54%	25,74	25,54	25,76	25,76
16/01/2024	48.553	0,04%	25,78	25,72	25,95	25,90
15/01/2024	38.150	0,19%	25,88	25,80	25,92	25,89
12/01/2024	55.834	0,70%	25,66	25,66	25,94	25,84
11/01/2024	48.721	-0,85%	25,90	25,64	25,98	25,66
10/01/2024	90.765	0,31%	25,88	25,78	25,94	25,88
09/01/2024	69.051	0,94%	25,66	25,54	25,81	25,80
08/01/2024	75.216	0,87%	25,40	25,10	25,59	25,56
05/01/2024	124.716	-1,48%	25,80	25,20	25,80	25,34
04/01/2024	105.754	0,16%	25,78	25,59	25,82	25,72
03/01/2024	62.543	0,12%	25,80	25,64	25,96	25,68
02/01/2024	53.770	1,22%	25,40	25,40	25,72	25,65
29/12/2023	24.739	0,16%	25,37	25,28	25,38	25,34