EXMAR NV (EXM)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
8.309 |
-1,21%
|
7,31
|
7,26
|
7,43
|
7,35
|
26/02/2024 |
8.098 |
1,22%
|
7,35
|
7,35
|
7,44
|
7,44
|
23/02/2024 |
15.448 |
2,37%
|
7,32
|
7,15
|
7,35
|
7,35
|
22/02/2024 |
11.022 |
-2,71%
|
7,34
|
7,10
|
7,35
|
7,18
|
21/02/2024 |
7.045 |
0,41%
|
7,36
|
7,30
|
7,39
|
7,38
|
20/02/2024 |
5.073 |
-1,34%
|
7,43
|
7,35
|
7,43
|
7,35
|
19/02/2024 |
7.906 |
3,47%
|
7,27
|
7,20
|
7,45
|
7,45
|
16/02/2024 |
5.153 |
0,42%
|
7,20
|
7,18
|
7,33
|
7,20
|
15/02/2024 |
14.341 |
-1,10%
|
7,35
|
7,10
|
7,35
|
7,17
|
14/02/2024 |
5.669 |
1,83%
|
7,25
|
7,10
|
7,31
|
7,25
|
13/02/2024 |
19.339 |
0,28%
|
7,35
|
7,10
|
7,35
|
7,12
|
12/02/2024 |
29.208 |
-1,53%
|
7,21
|
7,10
|
7,32
|
7,10
|
09/02/2024 |
7.037 |
0,14%
|
7,20
|
7,20
|
7,36
|
7,21
|
08/02/2024 |
11.720 |
-0,42%
|
7,25
|
7,20
|
7,32
|
7,20
|
07/02/2024 |
17.506 |
-1,36%
|
7,40
|
7,15
|
7,40
|
7,23
|
06/02/2024 |
19.314 |
-2,27%
|
7,50
|
7,24
|
7,50
|
7,33
|
05/02/2024 |
15.494 |
-0,13%
|
7,50
|
7,50
|
7,53
|
7,50
|
02/02/2024 |
7.266 |
0,13%
|
7,50
|
7,50
|
7,61
|
7,51
|
01/02/2024 |
22.798 |
0,00%
|
7,50
|
7,50
|
7,57
|
7,50
|
31/01/2024 |
17.117 |
-1,19%
|
7,59
|
7,50
|
7,61
|
7,50
|
30/01/2024 |
5.733 |
-1,43%
|
7,68
|
7,59
|
7,69
|
7,59
|
29/01/2024 |
2.362 |
0,13%
|
7,69
|
7,62
|
7,75
|
7,70
|
26/01/2024 |
6.737 |
-0,13%
|
7,77
|
7,59
|
7,80
|
7,69
|
25/01/2024 |
10.241 |
-1,79%
|
7,90
|
7,70
|
7,90
|
7,70
|
24/01/2024 |
28.319 |
2,89%
|
7,62
|
7,55
|
7,84
|
7,84
|
23/01/2024 |
10.699 |
-0,65%
|
7,58
|
7,55
|
7,67
|
7,62
|
22/01/2024 |
6.747 |
0,39%
|
7,56
|
7,56
|
7,70
|
7,67
|
19/01/2024 |
5.657 |
0,13%
|
7,65
|
7,54
|
7,65
|
7,64
|
18/01/2024 |
8.507 |
1,33%
|
7,67
|
7,55
|
7,67
|
7,63
|
17/01/2024 |
19.385 |
-1,57%
|
7,60
|
7,51
|
7,67
|
7,53
|
16/01/2024 |
20.300 |
1,59%
|
7,50
|
7,50
|
7,70
|
7,65
|
15/01/2024 |
18.933 |
0,40%
|
7,50
|
7,50
|
7,60
|
7,53
|
12/01/2024 |
18.795 |
-0,27%
|
7,50
|
7,50
|
7,67
|
7,50
|
11/01/2024 |
13.135 |
-2,34%
|
7,67
|
7,50
|
7,67
|
7,52
|
10/01/2024 |
10.365 |
0,92%
|
7,70
|
7,57
|
7,70
|
7,70
|
09/01/2024 |
7.132 |
-0,13%
|
7,64
|
7,62
|
7,68
|
7,63
|
08/01/2024 |
36.232 |
1,60%
|
7,54
|
7,47
|
7,64
|
7,64
|
05/01/2024 |
9.173 |
-1,96%
|
7,67
|
7,51
|
7,67
|
7,52
|
04/01/2024 |
38.027 |
1,05%
|
7,61
|
7,48
|
7,70
|
7,67
|
03/01/2024 |
16.912 |
-0,91%
|
7,69
|
7,54
|
7,69
|
7,59
|
02/01/2024 |
7.609 |
0,79%
|
7,60
|
7,60
|
7,69
|
7,66
|
29/12/2023 |
20.719 |
0,00%
|
7,68
|
7,60
|
7,75
|
7,60
|
28/12/2023 |
30.706 |
-1,68%
|
7,71
|
7,60
|
7,73
|
7,60
|
27/12/2023 |
26.257 |
-1,02%
|
7,70
|
7,70
|
7,89
|
7,73
|
26/12/2023 |
43.213 |
-1,26%
|
7,91
|
7,73
|
7,91
|
7,81
|
22/12/2023 |
43.213 |
-1,26%
|
7,91
|
7,73
|
7,91
|
7,81
|
21/12/2023 |
9.640 |
0,38%
|
7,86
|
7,75
|
7,91
|
7,91
|
20/12/2023 |
17.550 |
-0,88%
|
7,95
|
7,88
|
7,95
|
7,88
|
19/12/2023 |
15.672 |
0,51%
|
7,95
|
7,85
|
7,95
|
7,95
|
18/12/2023 |
9.403 |
-0,75%
|
7,96
|
7,82
|
7,99
|
7,91
|
15/12/2023 |
32.814 |
2,31%
|
7,85
|
7,81
|
7,98
|
7,97
|
14/12/2023 |
16.440 |
1,57%
|
7,75
|
7,70
|
7,81
|
7,79
|
13/12/2023 |
9.194 |
2,68%
|
7,55
|
7,51
|
7,76
|
7,67
|
12/12/2023 |
17.423 |
-2,61%
|
7,67
|
7,46
|
7,73
|
7,47
|
11/12/2023 |
8.202 |
0,26%
|
7,65
|
7,65
|
7,80
|
7,67
|
08/12/2023 |
10.775 |
-0,26%
|
7,64
|
7,64
|
7,84
|
7,65
|
07/12/2023 |
15.654 |
-1,16%
|
7,96
|
7,67
|
7,96
|
7,67
|
06/12/2023 |
12.459 |
-0,77%
|
7,90
|
7,76
|
7,98
|
7,76
|
05/12/2023 |
44.837 |
3,17%
|
7,70
|
7,64
|
7,88
|
7,82
|
04/12/2023 |
34.217 |
2,29%
|
7,36
|
7,36
|
7,71
|
7,58
|
01/12/2023 |
14.296 |
-3,14%
|
7,75
|
7,32
|
7,75
|
7,41
|
30/11/2023 |
66.563 |
7,75%
|
7,15
|
7,13
|
7,65
|
7,65
|
29/11/2023 |
32.273 |
0,00%
|
7,10
|
7,10
|
7,17
|
7,10
|
28/11/2023 |
36.318 |
-0,84%
|
7,15
|
7,10
|
7,22
|
7,10
|
27/11/2023 |
26.888 |
-4,79%
|
7,53
|
7,16
|
7,61
|
7,16
|
24/11/2023 |
6.378 |
0,00%
|
7,46
|
7,46
|
7,69
|
7,52
|
23/11/2023 |
24.584 |
2,04%
|
7,45
|
7,40
|
7,60
|
7,52
|
22/11/2023 |
52.508 |
-0,27%
|
7,38
|
7,28
|
7,49
|
7,37
|
21/11/2023 |
39.822 |
-2,76%
|
7,60
|
7,33
|
7,66
|
7,39
|
20/11/2023 |
19.644 |
-3,80%
|
7,90
|
7,58
|
7,90
|
7,60
|
17/11/2023 |
51.899 |
6,33%
|
7,41
|
7,41
|
7,95
|
7,90
|
16/11/2023 |
95.458 |
-5,95%
|
7,85
|
7,39
|
7,92
|
7,43
|
15/11/2023 |
53.467 |
-2,95%
|
8,15
|
7,90
|
8,19
|
7,90
|
14/11/2023 |
15.972 |
-1,57%
|
8,20
|
8,14
|
8,24
|
8,14
|
13/11/2023 |
43.235 |
-0,24%
|
8,38
|
8,09
|
8,38
|
8,27
|
10/11/2023 |
33.837 |
2,47%
|
8,29
|
8,14
|
8,29
|
8,29
|
09/11/2023 |
33.890 |
-2,76%
|
8,32
|
8,09
|
8,32
|
8,09
|
08/11/2023 |
157.886 |
2,84%
|
8,25
|
8,11
|
8,33
|
8,32
|
07/11/2023 |
22.620 |
-0,74%
|
8,30
|
8,09
|
8,30
|
8,09
|
06/11/2023 |
67.077 |
0,74%
|
8,24
|
8,15
|
8,38
|
8,15
|
03/11/2023 |
142.754 |
6,45%
|
7,70
|
7,70
|
8,47
|
8,09
|
02/11/2023 |
284.091 |
29,25%
|
7,39
|
7,10
|
7,67
|
7,60
|
01/11/2023 |
84.805 |
0,18%
|
11,22
|
11,22
|
11,32
|
11,28
|
31/10/2023 |
113.310 |
0,72%
|
11,18
|
11,14
|
11,28
|
11,26
|
30/10/2023 |
71.211 |
0,00%
|
11,18
|
11,10
|
11,20
|
11,18
|
27/10/2023 |
108.397 |
0,72%
|
11,12
|
11,10
|
11,18
|
11,18
|
26/10/2023 |
42.548 |
0,00%
|
11,10
|
11,10
|
11,12
|
11,10
|
25/10/2023 |
22.964 |
-0,36%
|
11,14
|
11,10
|
11,16
|
11,10
|
24/10/2023 |
38.250 |
0,36%
|
11,14
|
11,10
|
11,16
|
11,14
|
23/10/2023 |
33.386 |
-0,18%
|
11,20
|
11,10
|
11,20
|
11,10
|
20/10/2023 |
20.834 |
-1,07%
|
11,24
|
11,12
|
11,24
|
11,12
|
19/10/2023 |
27.195 |
0,36%
|
11,20
|
11,20
|
11,24
|
11,24
|
18/10/2023 |
20.704 |
0,00%
|
11,20
|
11,20
|
11,26
|
11,22
|
17/10/2023 |
41.761 |
0,36%
|
11,20
|
11,18
|
11,22
|
11,22
|
16/10/2023 |
65.967 |
0,00%
|
11,18
|
11,18
|
11,20
|
11,18
|
13/10/2023 |
24.630 |
0,00%
|
11,18
|
11,16
|
11,18
|
11,18
|
12/10/2023 |
37.607 |
0,18%
|
11,16
|
11,14
|
11,18
|
11,18
|
11/10/2023 |
37.714 |
0,36%
|
11,14
|
11,12
|
11,16
|
11,16
|
10/10/2023 |
52.694 |
0,00%
|
11,12
|
11,12
|
11,16
|
11,12
|
09/10/2023 |
42.382 |
0,00%
|
11,12
|
11,12
|
11,14
|
11,12
|