Alfen Beheer BV (ALFEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/01/2024	276.338	-2,05%	58,06	56,00	59,82	56,50
11/01/2024	390.357	-2,01%	58,92	57,68	61,52	57,68
10/01/2024	255.868	5,86%	55,74	55,60	59,10	58,86
09/01/2024	279.973	4,00%	55,00	54,18	56,18	55,60
08/01/2024	143.574	2,14%	52,20	51,80	53,74	53,46
05/01/2024	200.551	1,63%	51,00	50,68	52,84	52,34
04/01/2024	289.230	-3,27%	53,02	50,70	54,36	51,50
03/01/2024	330.108	-7,22%	57,00	52,80	57,00	53,24
02/01/2024	296.708	-4,81%	60,98	56,66	61,06	57,38
29/12/2023	157.448	-0,33%	59,98	59,14	60,78	60,28
28/12/2023	164.153	2,72%	59,00	59,00	60,84	60,48
27/12/2023	184.116	4,03%	56,64	56,62	58,88	58,88
26/12/2023	91.050	0,64%	55,70	55,14	56,68	56,60
22/12/2023	91.050	0,64%	55,70	55,14	56,68	56,60
21/12/2023	112.381	1,74%	54,50	53,36	56,38	56,24
20/12/2023	250.033	4,46%	52,84	52,80	55,28	55,28
19/12/2023	244.927	-3,78%	54,72	52,86	55,88	52,92
18/12/2023	290.511	-2,10%	55,50	54,28	56,88	55,00
15/12/2023	333.119	0,39%	56,02	55,22	57,10	56,18
14/12/2023	471.769	8,79%	53,02	53,02	55,96	55,96
13/12/2023	300.425	5,39%	48,93	48,40	52,70	51,44
12/12/2023	175.095	0,25%	48,63	48,21	49,78	48,81
11/12/2023	205.621	1,67%	48,02	47,50	48,69	48,69
08/12/2023	304.770	2,61%	46,69	46,62	48,14	47,89
07/12/2023	199.399	2,35%	45,18	45,04	47,10	46,67
06/12/2023	173.081	4,23%	43,90	43,80	45,69	45,60
05/12/2023	309.382	-4,60%	46,00	43,40	46,02	43,75
04/12/2023	234.141	0,00%	46,15	45,86	47,73	45,86
01/12/2023	127.917	-0,97%	46,64	45,72	47,02	45,86
30/11/2023	212.257	2,62%	45,38	44,87	46,44	46,31
29/11/2023	169.182	-2,04%	46,30	45,13	47,11	45,13
28/11/2023	155.758	3,41%	44,40	44,20	46,29	46,07
27/11/2023	118.776	2,60%	43,40	43,14	44,71	44,55
24/11/2023	160.099	0,79%	42,68	42,56	43,70	43,42
23/11/2023	227.199	-2,62%	43,36	42,40	43,87	43,08
22/11/2023	108.983	-1,12%	44,00	43,48	45,16	44,24
21/11/2023	186.831	-0,58%	45,00	44,72	45,88	44,74
20/11/2023	468.802	-5,66%	47,70	44,20	48,21	45,00
17/11/2023	233.686	1,90%	46,98	46,98	48,70	47,70
16/11/2023	277.649	-0,28%	46,60	46,00	47,40	46,81
15/11/2023	496.900	1,93%	46,00	45,36	48,39	46,94
14/11/2023	741.410	2,81%	45,66	43,90	46,56	46,05
13/11/2023	1.099.258	26,35%	48,84	39,66	49,85	44,79
10/11/2023	241.774	-1,66%	35,97	34,60	36,00	35,45
09/11/2023	204.812	7,13%	33,70	33,16	36,25	36,05
08/11/2023	124.071	-0,47%	33,74	33,50	34,43	33,65
07/11/2023	137.374	1,02%	33,00	32,64	34,10	33,81
06/11/2023	202.178	1,09%	33,80	32,92	33,97	33,47
03/11/2023	164.278	5,95%	31,50	31,23	33,60	33,11
02/11/2023	128.426	4,62%	30,65	30,30	32,11	31,23
01/11/2023	101.034	0,61%	29,75	28,94	30,00	29,85
31/10/2023	160.256	5,59%	28,61	28,27	30,09	29,67
30/10/2023	288.493	-3,47%	29,29	27,31	29,48	28,10
27/10/2023	112.926	-0,21%	29,41	28,85	30,08	29,11
26/10/2023	151.171	-0,07%	28,98	28,67	29,79	29,17
25/10/2023	125.579	-7,42%	31,39	29,05	31,39	29,19
24/10/2023	74.836	0,99%	31,39	30,93	31,66	31,53
23/10/2023	133.631	0,61%	31,00	29,52	31,52	31,22
20/10/2023	193.708	-2,76%	32,10	30,15	31,63	31,03
19/10/2023	100.300	-1,60%	32,10	31,76	32,75	31,91
18/10/2023	99.456	-2,82%	33,50	32,27	33,81	32,43
17/10/2023	141.805	-2,71%	34,03	32,80	34,32	33,37
16/10/2023	92.126	0,88%	34,19	33,76	34,70	34,30
13/10/2023	190.824	-6,41%	36,20	33,50	36,68	34,00
12/10/2023	154.081	-1,06%	37,21	36,29	38,43	36,33
11/10/2023	108.688	-0,81%	36,71	36,60	37,46	36,72
10/10/2023	113.951	1,65%	36,96	36,56	37,72	37,02
09/10/2023	127.062	-0,49%	36,12	35,75	37,25	36,42
06/10/2023	180.126	-1,27%	37,14	34,89	37,50	36,60
05/10/2023	113.410	2,01%	36,89	36,86	38,18	37,07
04/10/2023	151.765	-1,04%	36,10	35,70	37,34	36,34
03/10/2023	156.886	-4,85%	37,85	36,72	38,17	36,72
02/10/2023	141.294	-3,89%	40,33	38,35	40,64	38,59
29/09/2023	116.513	-1,11%	40,61	40,05	41,77	40,15
28/09/2023	156.594	-0,54%	40,00	39,60	41,30	40,60
27/09/2023	125.512	-1,47%	41,24	40,80	41,95	40,82
26/09/2023	99.542	-3,13%	42,38	41,24	42,75	41,43
25/09/2023	72.164	-2,82%	43,85	42,42	43,96	42,77
22/09/2023	58.398	-0,07%	43,69	43,66	45,00	44,01
21/09/2023	101.925	-4,07%	45,22	43,83	45,85	44,04
20/09/2023	109.670	2,52%	44,61	44,61	46,69	45,91
19/09/2023	79.645	0,00%	44,47	44,16	45,31	44,78
18/09/2023	66.905	-1,65%	45,05	44,22	45,36	44,78
15/09/2023	144.607	-0,96%	46,60	45,16	46,88	45,53
14/09/2023	138.208	6,46%	42,80	42,80	45,97	45,97
13/09/2023	104.546	-0,67%	43,08	42,23	43,37	43,18
12/09/2023	89.035	-1,27%	44,24	43,10	44,35	43,47
11/09/2023	115.509	1,83%	43,00	42,83	44,24	44,03
08/09/2023	200.838	-4,51%	45,31	42,80	45,91	43,24
07/09/2023	159.035	-1,72%	45,00	44,38	46,15	45,28
06/09/2023	261.746	-7,79%	49,55	45,83	49,55	46,07
05/09/2023	95.170	-0,72%	50,10	49,82	51,24	49,96
04/09/2023	114.594	-3,12%	52,00	50,26	52,60	50,32
01/09/2023	95.230	-2,81%	52,60	51,88	53,42	51,94
31/08/2023	72.408	-2,62%	54,52	53,26	55,00	53,44
30/08/2023	72.472	0,51%	54,90	53,84	55,40	54,88
29/08/2023	147.406	1,07%	53,24	52,52	54,90	54,60
28/08/2023	80.885	-0,95%	54,54	53,52	55,48	54,02
25/08/2023	144.876	3,18%	52,80	51,82	55,28	54,54
24/08/2023	234.160	3,24%	51,00	49,66	53,50	52,86