FreeNet AG (FNTN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08-09-2023	157.356	-0,36%	22,10	21,90	22,20	22,02
07-09-2023	38.148	-0,90%	22,22	22,00	22,22	22,04
06-09-2023	206.391	0,00%	22,30	22,18	22,46	22,26
05-09-2023	55.808	1,23%	21,90	21,80	22,32	22,29
04-09-2023	143.868	-0,99%	22,24	21,94	22,24	21,94
01-09-2023	139.881	0,27%	22,16	22,10	22,36	22,16
31-08-2023	230.557	-0,36%	22,20	22,06	22,32	22,10
30-08-2023	265.181	1,93%	21,82	21,82	22,40	22,18
29-08-2023	29.601	0,65%	21,72	21,62	21,81	21,76
28-08-2023	147.292	1,12%	21,46	21,46	21,62	21,62
25-08-2023	96.471	-0,37%	21,38	21,36	21,58	21,38
24-08-2023	120.535	-0,56%	21,68	21,42	21,74	21,46
23-08-2023	85.087	0,94%	21,44	21,44	21,64	21,58
22-08-2023	139.985	0,47%	21,34	21,30	21,54	21,38
21-08-2023	222.061	-0,56%	21,38	21,28	21,56	21,28
18-08-2023	177.587	0,38%	21,32	21,28	21,42	21,40
17-08-2023	112.470	-0,28%	21,30	21,26	21,42	21,32
16-08-2023	19.319	-0,65%	21,48	21,36	21,52	21,38
15-08-2023	16.796	-1,28%	21,80	21,48	21,80	21,52
14-08-2023	155.238	0,28%	21,72	21,66	21,84	21,76
11-08-2023	121.755	-0,28%	21,72	21,68	21,86	21,70
10-08-2023	199.205	0,83%	21,66	21,58	21,80	21,76
09-08-2023	204.901	0,65%	21,54	21,38	21,64	21,58
08-08-2023	186.571	-0,46%	21,52	21,38	21,60	21,44
07-08-2023	358.570	1,51%	21,40	21,28	21,62	21,54
04-08-2023	635.652	-1,67%	22,00	20,88	22,00	21,22
03-08-2023	408.779	-0,92%	21,80	21,40	21,82	21,58
02-08-2023	546.915	-2,86%	22,26	21,78	22,26	21,78
01-08-2023	227.664	-0,44%	22,50	22,36	22,56	22,42
31-07-2023	270.112	-1,06%	22,78	22,50	22,78	22,52
28-07-2023	73.666	0,44%	22,64	22,56	22,80	22,80
27-07-2023	89.428	-0,18%	22,70	22,54	22,84	22,70
26-07-2023	76.641	-0,18%	22,82	22,66	22,90	22,74
25-07-2023	87.484	-0,35%	22,84	22,72	22,92	22,78
24-07-2023	190.728	0,44%	22,70	22,70	22,96	22,82
21-07-2023	254.608	0,09%	22,74	22,68	22,94	22,72
20-07-2023	205.848	0,80%	22,52	22,46	22,74	22,70
19-07-2023	63.610	-0,66%	22,58	22,40	22,70	22,46
18-07-2023	233.572	-1,40%	22,92	22,40	22,96	22,60
17-07-2023	190.521	-0,09%	22,94	22,90	23,10	22,92
14-07-2023	178.356	0,00%	22,92	22,88	23,10	22,94
13-07-2023	238.473	-0,35%	22,98	22,92	23,10	22,94
12-07-2023	278.285	1,23%	22,90	22,84	23,02	23,02
11-07-2023	189.348	0,18%	22,80	22,54	22,82	22,74
10-07-2023	203.978	0,44%	22,60	22,46	22,78	22,70
07-07-2023	267.238	-1,22%	22,90	22,56	22,90	22,60
06-07-2023	84.528	-0,95%	23,10	22,80	23,10	22,87
05-07-2023	181.822	-0,60%	23,14	23,02	23,22	23,06
04-07-2023	369.068	-0,26%	23,24	23,16	23,38	23,20
03-07-2023	321.194	1,22%	23,02	23,02	23,38	23,26
30-06-2023	28.871	0,09%	22,86	22,86	23,10	22,96
29-06-2023	125.669	-0,26%	23,00	22,74	23,00	22,94
28-06-2023	228.178	0,61%	22,98	22,92	23,06	23,00
27-06-2023	170.372	0,79%	22,76	22,60	22,90	22,86
26-06-2023	170.333	-0,35%	22,76	22,64	22,82	22,68
23-06-2023	35.970	0,75%	22,56	22,54	22,85	22,77
22-06-2023	47.647	-1,65%	22,90	22,58	22,94	22,60
21-06-2023	207.240	0,17%	22,94	22,86	23,02	22,98
20-06-2023	227.921	-0,26%	22,96	22,92	23,08	22,94
19-06-2023	312.797	-1,03%	23,20	22,92	23,32	23,00
16-06-2023	1.737.369	1,13%	23,02	22,86	23,36	23,24
15-06-2023	356.545	0,17%	22,92	22,84	23,02	22,98
14-06-2023	464.446	0,70%	22,72	22,62	23,06	22,94
13-06-2023	233.166	0,00%	22,80	22,66	22,84	22,78
12-06-2023	332.921	-0,96%	23,10	22,70	23,10	22,78
09-06-2023	208.220	0,53%	22,92	22,88	23,06	23,00
08-06-2023	89.132	-0,70%	22,98	22,81	23,00	22,82
07-06-2023	338.164	0,09%	22,86	22,72	23,16	22,94
06-06-2023	177.929	-0,43%	23,00	22,72	23,04	22,92
05-06-2023	251.581	0,35%	23,08	22,96	23,22	23,02
02-06-2023	359.488	-0,95%	23,24	22,74	23,32	22,94
01-06-2023	279.538	0,96%	23,04	22,88	23,18	23,16
31-05-2023	557.404	-1,38%	23,18	22,86	23,28	22,94
30-05-2023	220.492	-0,51%	23,42	23,24	23,56	23,26
29-05-2023	104.577	-0,09%	23,48	23,30	23,56	23,38
26-05-2023	405.835	-0,68%	23,56	23,10	23,56	23,40
25-05-2023	327.061	-1,51%	23,90	23,44	23,96	23,56
24-05-2023	227.515	-0,99%	24,08	23,86	24,16	23,92
23-05-2023	237.810	0,08%	24,10	24,06	24,24	24,16
22-05-2023	258.297	-0,50%	24,24	24,06	24,28	24,14
19-05-2023	568.286	0,83%	24,24	23,84	24,30	24,26
18-05-2023	600.234	-4,30%	23,96	23,88	24,28	24,06
17-05-2023	173.965	-4,24%	26,10	24,98	26,10	25,09
16-05-2023	514.560	-0,91%	26,40	26,16	26,40	26,16
15-05-2023	501.329	0,23%	26,40	26,28	26,46	26,40
12-05-2023	522.835	-0,30%	26,46	26,08	26,46	26,34
11-05-2023	449.506	0,30%	26,30	25,96	26,42	26,42
10-05-2023	404.492	0,08%	26,30	26,14	26,38	26,34
09-05-2023	308.214	0,23%	26,36	26,16	26,36	26,32
08-05-2023	339.777	0,15%	26,28	26,16	26,34	26,26
05-05-2023	459.636	1,00%	26,10	25,68	26,26	26,22
04-05-2023	189.806	1,64%	25,69	25,46	26,28	25,96
03-05-2023	186.090	0,63%	25,60	25,34	25,66	25,64
02-05-2023	320.196	-1,47%	25,88	25,38	25,88	25,46
01-05-2023	256.641	0,00%	25,84	25,64	25,92	25,84
28-04-2023	256.641	0,23%	25,84	25,64	25,92	25,84
27-04-2023	56.329	0,00%	25,74	25,56	25,86	25,72
26-04-2023	206.489	0,94%	25,48	25,38	25,74	25,72
25-04-2023	246.663	-0,24%	25,52	25,42	25,66	25,48
24-04-2023	217.996	0,08%	25,48	25,42	25,68	25,54