EXMAR NV (EXM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 18/09/2025 |
3.729 |
1,80%
|
9,93
|
9,85
|
10,20
|
10,16
|
| 17/09/2025 |
1.031 |
0,81%
|
9,95
|
9,93
|
9,99
|
9,98
|
| 16/09/2025 |
1.038 |
1,64%
|
9,70
|
9,70
|
9,92
|
9,90
|
| 15/09/2025 |
4.041 |
-2,60%
|
9,70
|
9,70
|
9,82
|
9,74
|
| 12/09/2025 |
1.166 |
1,73%
|
10,00
|
9,80
|
10,02
|
10,00
|
| 11/09/2025 |
1.499 |
-0,71%
|
10,00
|
9,71
|
10,00
|
9,83
|
| 10/09/2025 |
1.001 |
-0,70%
|
9,91
|
9,77
|
9,94
|
9,90
|
| 09/09/2025 |
1.766 |
1,42%
|
9,89
|
9,72
|
9,97
|
9,97
|
| 08/09/2025 |
5.757 |
-0,71%
|
10,00
|
9,83
|
10,04
|
9,83
|
| 05/09/2025 |
2.076 |
-0,80%
|
9,90
|
9,90
|
9,97
|
9,90
|
| 04/09/2025 |
1.179 |
0,61%
|
9,89
|
9,88
|
9,98
|
9,98
|
| 03/09/2025 |
7.406 |
0,92%
|
9,89
|
9,87
|
10,04
|
9,92
|
| 02/09/2025 |
3.247 |
-1,70%
|
9,96
|
9,77
|
9,96
|
9,83
|
| 01/09/2025 |
10.044 |
2,25%
|
10,10
|
9,68
|
10,10
|
10,00
|
| 29/08/2025 |
7.363 |
-4,12%
|
10,28
|
9,76
|
10,28
|
9,78
|
| 28/08/2025 |
1.007 |
0,99%
|
10,10
|
10,08
|
10,22
|
10,20
|
| 27/08/2025 |
2.126 |
-1,94%
|
10,30
|
10,10
|
10,30
|
10,10
|
| 26/08/2025 |
23.545 |
3,73%
|
10,04
|
10,04
|
10,50
|
10,30
|
| 25/08/2025 |
11.228 |
10,46%
|
8,84
|
8,84
|
10,06
|
9,93
|
| 22/08/2025 |
7.276 |
-0,11%
|
9,00
|
8,75
|
9,16
|
8,99
|
| 21/08/2025 |
14.994 |
-10,00%
|
9,97
|
9,00
|
10,02
|
9,00
|
| 20/08/2025 |
1.963 |
1,42%
|
10,02
|
9,75
|
10,04
|
10,00
|
| 19/08/2025 |
7.187 |
-4,09%
|
10,30
|
9,81
|
10,30
|
9,86
|
| 18/08/2025 |
4.354 |
-1,15%
|
10,40
|
10,24
|
10,40
|
10,28
|
| 15/08/2025 |
2.054 |
0,00%
|
10,24
|
10,24
|
10,40
|
10,40
|
| 14/08/2025 |
4.267 |
0,97%
|
10,30
|
10,26
|
10,40
|
10,40
|
| 13/08/2025 |
1.867 |
0,59%
|
10,26
|
10,26
|
10,40
|
10,30
|
| 12/08/2025 |
8.663 |
-0,20%
|
10,78
|
10,24
|
10,78
|
10,24
|
| 11/08/2025 |
14.606 |
0,59%
|
10,94
|
10,02
|
11,00
|
10,26
|
| 08/08/2025 |
61.824 |
5,92%
|
9,60
|
9,60
|
11,44
|
10,20
|
| 07/08/2025 |
18.533 |
5,71%
|
12,94
|
9,63
|
13,70
|
9,63
|
| 06/08/2025 |
20.184 |
8,00%
|
12,06
|
12,06
|
13,12
|
12,96
|
| 05/08/2025 |
13.158 |
0,00%
|
12,00
|
12,00
|
12,36
|
12,00
|
| 04/08/2025 |
12.155 |
-2,91%
|
12,14
|
11,88
|
12,36
|
12,00
|
| 01/08/2025 |
4.185 |
3,00%
|
12,00
|
11,84
|
12,36
|
12,36
|
| 31/07/2025 |
4.208 |
0,00%
|
12,00
|
11,90
|
12,00
|
12,00
|
| 30/07/2025 |
7.660 |
1,70%
|
12,00
|
11,64
|
12,00
|
12,00
|
| 29/07/2025 |
8.272 |
-1,17%
|
11,94
|
11,62
|
12,00
|
11,80
|
| 28/07/2025 |
1.974 |
-0,50%
|
12,00
|
11,80
|
12,00
|
11,94
|
| 25/07/2025 |
1.419 |
0,33%
|
11,98
|
11,80
|
12,00
|
12,00
|
| 24/07/2025 |
1.178 |
0,17%
|
12,00
|
11,96
|
12,00
|
11,96
|
| 23/07/2025 |
3.181 |
-0,50%
|
12,00
|
11,94
|
12,00
|
11,94
|
| 22/07/2025 |
6.282 |
0,33%
|
12,00
|
11,82
|
12,00
|
12,00
|
| 21/07/2025 |
1.547 |
3,28%
|
12,00
|
11,96
|
12,00
|
11,96
|
| 18/07/2025 |
3.649 |
-2,85%
|
11,92
|
11,58
|
12,00
|
11,58
|
| 17/07/2025 |
195 |
-0,17%
|
11,94
|
11,88
|
11,98
|
11,92
|
| 16/07/2025 |
2.413 |
-0,33%
|
11,98
|
11,92
|
11,98
|
11,94
|
| 15/07/2025 |
1.330 |
0,84%
|
11,94
|
11,88
|
12,00
|
11,98
|
| 14/07/2025 |
7.367 |
-0,84%
|
11,98
|
11,66
|
12,00
|
11,88
|
| 11/07/2025 |
4.487 |
2,39%
|
11,72
|
11,72
|
12,00
|
11,98
|
| 10/07/2025 |
916 |
0,00%
|
11,56
|
11,56
|
11,70
|
11,70
|
| 09/07/2025 |
2.814 |
0,17%
|
11,70
|
11,54
|
11,72
|
11,70
|
| 08/07/2025 |
1.227 |
-0,17%
|
11,66
|
11,66
|
11,74
|
11,68
|
| 07/07/2025 |
374 |
-0,17%
|
11,70
|
11,68
|
11,74
|
11,70
|
| 04/07/2025 |
2.215 |
-0,34%
|
11,74
|
11,70
|
11,78
|
11,72
|
| 03/07/2025 |
1.144 |
0,00%
|
11,76
|
11,72
|
11,78
|
11,76
|
| 02/07/2025 |
284 |
0,51%
|
11,72
|
11,72
|
11,78
|
11,76
|
| 01/07/2025 |
761 |
0,00%
|
11,78
|
11,66
|
11,78
|
11,70
|
| 30/06/2025 |
5.338 |
-0,68%
|
12,00
|
11,70
|
12,00
|
11,70
|
| 27/06/2025 |
1.462 |
-1,01%
|
11,80
|
11,78
|
11,80
|
11,78
|
| 26/06/2025 |
2.308 |
-0,50%
|
11,98
|
11,90
|
12,00
|
11,90
|
| 25/06/2025 |
1.475 |
-0,33%
|
11,98
|
11,92
|
12,00
|
11,96
|
| 24/06/2025 |
1.610 |
0,67%
|
11,96
|
11,94
|
12,00
|
12,00
|
| 23/06/2025 |
1.786 |
-0,33%
|
11,94
|
11,82
|
11,94
|
11,92
|
| 20/06/2025 |
5.697 |
-0,17%
|
11,94
|
11,70
|
11,96
|
11,96
|
| 19/06/2025 |
8.178 |
1,01%
|
11,86
|
11,76
|
11,98
|
11,98
|
| 18/06/2025 |
22.301 |
-0,84%
|
12,00
|
11,70
|
12,32
|
11,86
|
| 17/06/2025 |
49.146 |
8,53%
|
11,52
|
11,50
|
11,98
|
11,96
|
| 16/06/2025 |
7.726 |
-4,17%
|
11,50
|
10,96
|
11,50
|
11,02
|
| 13/06/2025 |
4.297 |
0,00%
|
11,52
|
11,50
|
11,52
|
11,50
|
| 12/06/2025 |
7.474 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 11/06/2025 |
4.998 |
0,00%
|
11,52
|
11,50
|
11,52
|
11,50
|
| 10/06/2025 |
2.273 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 09/06/2025 |
2.718 |
-0,17%
|
11,50
|
11,50
|
11,50
|
11,50
|
| 06/06/2025 |
919 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,52
|
| 05/06/2025 |
5.108 |
0,00%
|
11,52
|
11,50
|
11,52
|
11,52
|
| 04/06/2025 |
855 |
0,00%
|
11,54
|
11,52
|
11,54
|
11,52
|
| 03/06/2025 |
1.179 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 02/06/2025 |
5.728 |
0,00%
|
11,54
|
11,52
|
11,54
|
11,52
|
| 30/05/2025 |
1.017 |
0,00%
|
11,54
|
11,52
|
11,54
|
11,52
|
| 29/05/2025 |
370 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 28/05/2025 |
2.815 |
0,00%
|
11,54
|
11,52
|
11,54
|
11,52
|
| 27/05/2025 |
1.154 |
0,00%
|
11,54
|
11,52
|
11,54
|
11,52
|
| 26/05/2025 |
27.949 |
-0,17%
|
11,50
|
11,50
|
11,54
|
11,52
|
| 23/05/2025 |
2.099 |
-0,17%
|
11,52
|
11,52
|
11,58
|
11,54
|
| 22/05/2025 |
1.887 |
0,35%
|
11,58
|
11,52
|
11,58
|
11,56
|
| 21/05/2025 |
8.060 |
-0,17%
|
11,52
|
11,50
|
11,56
|
11,52
|
| 20/05/2025 |
2.194 |
0,17%
|
11,56
|
11,52
|
11,58
|
11,54
|
| 19/05/2025 |
3.840 |
0,00%
|
11,50
|
11,50
|
11,56
|
11,52
|
| 16/05/2025 |
1.634 |
0,00%
|
11,56
|
11,52
|
11,56
|
11,52
|
| 15/05/2025 |
1.072 |
0,00%
|
11,56
|
11,52
|
11,56
|
11,52
|
| 14/05/2025 |
921 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 13/05/2025 |
885 |
-0,17%
|
11,56
|
11,52
|
11,56
|
11,52
|
| 12/05/2025 |
1.680 |
0,00%
|
11,50
|
11,50
|
11,58
|
11,54
|
| 09/05/2025 |
3.869 |
0,17%
|
11,52
|
11,52
|
11,56
|
11,54
|
| 08/05/2025 |
2.480 |
0,00%
|
11,50
|
11,50
|
11,56
|
11,52
|
| 07/05/2025 |
795 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 06/05/2025 |
3.236 |
0,17%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 05/05/2025 |
2.484 |
0,35%
|
11,42
|
11,42
|
11,52
|
11,50
|
| 02/05/2025 |
1.330 |
-0,17%
|
11,52
|
11,46
|
11,52
|
11,46
|
