Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/06/2024	0	-1,51%	1,90	1,886	1,948	1,895
14/06/2024	91.161	-1,51%	1,90	1,886	1,948	1,895
13/06/2024	46.486	-1,84%	1,956	1,906	1,956	1,924
12/06/2024	35.799	0,93%	1,928	1,928	1,966	1,96
11/06/2024	57.212	-0,51%	1,96	1,924	1,96	1,942
10/06/2024	33.423	0,93%	1,902	1,89	1,953	1,952
07/06/2024	43.338	-2,22%	1,968	1,926	1,968	1,934
06/06/2024	12.874	-0,40%	1,996	1,968	1,996	1,978
05/06/2024	41.743	1,53%	1,955	1,955	1,996	1,986
04/06/2024	40.252	-0,20%	1,954	1,942	1,974	1,956
03/06/2024	50.273	1,77%	1,942	1,94	1,96	1,96
31/05/2024	54.304	-0,41%	1,934	1,899	1,934	1,926
30/05/2024	24.689	1,79%	1,922	1,922	1,948	1,934
29/05/2024	36.737	-2,06%	1,922	1,874	1,922	1,90
28/05/2024	39.671	1,57%	1,948	1,927	1,964	1,94
27/05/2024	6.062	0,63%	1,902	1,897	1,914	1,91
24/05/2024	34.220	-1,35%	1,892	1,89	1,912	1,898
23/05/2024	38.460	-0,93%	1,93	1,92	1,944	1,924
22/05/2024	66.849	1,04%	1,942	1,924	1,966	1,942
21/05/2024	31.420	-0,52%	1,93	1,88	1,93	1,922
20/05/2024	32.469	-1,63%	1,958	1,926	1,97	1,932
17/05/2024	115.164	1,87%	1,936	1,928	1,978	1,964
16/05/2024	61.706	1,47%	1,898	1,868	1,94	1,928
15/05/2024	51.702	-0,21%	1,95	1,87	1,95	1,90
14/05/2024	47.723	1,49%	1,898	1,884	1,914	1,904
13/05/2024	58.899	4,11%	1,791	1,791	1,886	1,876
10/05/2024	62.650	0,11%	1,798	1,796	1,825	1,802
09/05/2024	66.949	-0,22%	1,801	1,788	1,81	1,80
08/05/2024	27.598	0,67%	1,782	1,78	1,808	1,804
07/05/2024	47.569	1,02%	1,78	1,78	1,815	1,792
06/05/2024	30.802	1,08%	1,772	1,766	1,784	1,774
03/05/2024	13.161	0,46%	1,759	1,746	1,768	1,755
02/05/2024	47.552	3,19%	1,70	1,69	1,758	1,747
01/05/2024	0	-4,57%	1,76	1,684	1,774	1,693
30/04/2024	49.594	-4,57%	1,76	1,684	1,774	1,693
29/04/2024	48.635	-0,17%	1,762	1,762	1,78	1,774
26/04/2024	22.994	-0,34%	1,784	1,772	1,796	1,777
25/04/2024	710.361	-1,11%	1,796	1,768	1,83	1,784
24/04/2024	6.747	1,81%	1,768	1,762	1,802	1,802
23/04/2024	38.861	0,57%	1,77	1,758	1,78	1,77
22/04/2024	40.015	0,92%	1,764	1,758	1,791	1,76
19/04/2024	53.334	-1,69%	1,744	1,73	1,76	1,744
18/04/2024	65.884	1,55%	1,762	1,762	1,81	1,774
17/04/2024	41.693	0,98%	1,727	1,714	1,772	1,747
16/04/2024	51.914	-2,04%	1,752	1,69	1,752	1,73
15/04/2024	38.754	0,91%	1,732	1,728	1,798	1,766
12/04/2024	137.246	5,68%	1,698	1,698	1,838	1,75
11/04/2024	36.695	-1,78%	1,665	1,64	1,674	1,656
10/04/2024	63.926	0,48%	1,69	1,664	1,698	1,686
09/04/2024	23.782	-1,29%	1,688	1,678	1,712	1,678
08/04/2024	42.864	0,24%	1,705	1,67	1,718	1,70
05/04/2024	12.359	-0,82%	1,646	1,64	1,697	1,696
04/04/2024	54.308	6,48%	1,668	1,668	1,746	1,71
03/04/2024	13.959	1,39%	1,59	1,59	1,61	1,606
02/04/2024	18.697	2,33%	1,59	1,562	1,60	1,584
01/04/2024	0	-0,13%	1,57	1,54	1,59	1,548
28/03/2024	34.806	-0,13%	1,57	1,54	1,59	1,548
27/03/2024	45.674	4,94%	1,508	1,508	1,57	1,55
26/03/2024	21.273	4,60%	1,416	1,414	1,486	1,477
25/03/2024	4.753	2,54%	1,418	1,396	1,418	1,412
22/03/2024	6.839	1,93%	1,346	1,346	1,396	1,377
21/03/2024	12.007	1,12%	1,328	1,328	1,358	1,351
20/03/2024	12.971	0,75%	1,312	1,312	1,344	1,336
19/03/2024	12.986	-5,01%	1,388	1,326	1,388	1,326
18/03/2024	10.234	0,72%	1,40	1,394	1,40	1,396
15/03/2024	21.744	0,87%	1,406	1,382	1,412	1,386
14/03/2024	64.812	1,78%	1,352	1,352	1,44	1,374
13/03/2024	8.257	1,50%	1,32	1,316	1,352	1,35
12/03/2024	14.145	1,99%	1,318	1,318	1,336	1,33
11/03/2024	21.263	1,24%	1,30	1,286	1,304	1,304
08/03/2024	11.305	-0,77%	1,276	1,274	1,288	1,288
07/03/2024	384	1,33%	1,298	1,298	1,298	1,298
06/03/2024	15.970	0,87%	1,28	1,278	1,292	1,281
05/03/2024	14.363	1,28%	1,232	1,232	1,27	1,27
04/03/2024	18.550	-1,72%	1,27	1,242	1,27	1,254
01/03/2024	3.464	1,59%	1,256	1,248	1,276	1,276
29/02/2024	44.549	-2,94%	1,27	1,256	1,29	1,256
28/02/2024	5.618	0,94%	1,295	1,286	1,301	1,294
27/02/2024	9.402	1,26%	1,274	1,268	1,288	1,282
26/02/2024	5.943	-0,16%	1,266	1,262	1,272	1,266
23/02/2024	64	0,00%	1,27	1,266	1,27	1,268
22/02/2024	27.332	0,48%	1,272	1,268	1,278	1,268
21/02/2024	20.046	0,00%	1,252	1,252	1,27	1,262
20/02/2024	6.506	-0,32%	1,268	1,256	1,268	1,262
19/02/2024	1.618	-1,48%	1,30	1,266	1,30	1,266
16/02/2024	6.849	0,63%	1,287	1,282	1,291	1,285
15/02/2024	15.354	0,39%	1,28	1,275	1,284	1,277
14/02/2024	5.379	-1,40%	1,275	1,264	1,276	1,272
13/02/2024	8.499	-0,46%	1,29	1,282	1,296	1,29
12/02/2024	16.007	1,41%	1,298	1,278	1,306	1,296
09/02/2024	26.795	0,47%	1,27	1,27	1,29	1,278
08/02/2024	46.200	-1,93%	1,282	1,272	1,296	1,272
07/02/2024	21.704	-0,23%	1,302	1,293	1,31	1,297
06/02/2024	12.532	-0,76%	1,30	1,288	1,308	1,30
05/02/2024	15.176	-1,06%	1,307	1,303	1,312	1,31
02/02/2024	9.456	1,07%	1,326	1,32	1,326	1,324
01/02/2024	6.182	-0,30%	1,326	1,31	1,33	1,31
31/01/2024	5.402	-0,53%	1,32	1,314	1,326	1,314
30/01/2024	26.078	-0,53%	1,328	1,316	1,332	1,321
29/01/2024	15.355	0,00%	1,308	1,308	1,33	1,328