EXMAR NV (EXM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 30/04/2025 |
7.283 |
-0,17%
|
11,52
|
11,42
|
11,52
|
11,48
|
| 29/04/2025 |
4.157 |
0,70%
|
11,50
|
11,42
|
11,50
|
11,50
|
| 28/04/2025 |
1.450 |
-0,35%
|
11,40
|
11,40
|
11,48
|
11,42
|
| 25/04/2025 |
6.481 |
0,88%
|
11,38
|
11,38
|
11,50
|
11,46
|
| 24/04/2025 |
1.353 |
0,18%
|
11,34
|
11,32
|
11,42
|
11,36
|
| 23/04/2025 |
3.598 |
0,00%
|
11,30
|
11,30
|
11,46
|
11,34
|
| 22/04/2025 |
5.743 |
0,18%
|
11,28
|
11,28
|
11,46
|
11,34
|
| 17/04/2025 |
4.218 |
-1,57%
|
11,50
|
11,30
|
11,50
|
11,32
|
| 16/04/2025 |
17.415 |
0,00%
|
11,52
|
11,50
|
11,52
|
11,50
|
| 15/04/2025 |
30.105 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 14/04/2025 |
27.474 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 11/04/2025 |
20.266 |
-0,17%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 10/04/2025 |
17.984 |
0,00%
|
11,52
|
11,52
|
11,56
|
11,52
|
| 09/04/2025 |
24.501 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 08/04/2025 |
12.994 |
0,17%
|
11,50
|
11,50
|
11,54
|
11,52
|
| 07/04/2025 |
73.717 |
-0,17%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 04/04/2025 |
11.928 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 03/04/2025 |
6.034 |
0,00%
|
11,52
|
11,52
|
11,54
|
11,52
|
| 02/04/2025 |
11.502 |
-0,17%
|
11,54
|
11,52
|
11,56
|
11,52
|
| 01/04/2025 |
21.558 |
0,00%
|
11,54
|
11,50
|
11,56
|
11,54
|
| 31/03/2025 |
3.334 |
-0,52%
|
11,54
|
11,54
|
11,58
|
11,54
|
| 28/03/2025 |
661 |
0,52%
|
11,66
|
11,58
|
11,66
|
11,60
|
| 27/03/2025 |
5.553 |
-0,69%
|
11,62
|
11,54
|
11,70
|
11,54
|
| 26/03/2025 |
3.961 |
0,00%
|
11,62
|
11,62
|
11,70
|
11,62
|
| 25/03/2025 |
7.748 |
0,17%
|
11,60
|
11,56
|
11,70
|
11,62
|
| 24/03/2025 |
12.350 |
0,87%
|
11,50
|
11,50
|
11,60
|
11,60
|
| 21/03/2025 |
63.499 |
0,52%
|
11,46
|
11,46
|
11,50
|
11,50
|
| 20/03/2025 |
7.569 |
0,00%
|
11,36
|
11,36
|
11,44
|
11,44
|
| 19/03/2025 |
5.991 |
0,00%
|
11,46
|
11,42
|
11,46
|
11,44
|
| 18/03/2025 |
2.833 |
0,00%
|
11,44
|
11,42
|
11,46
|
11,44
|
| 17/03/2025 |
10.586 |
0,35%
|
11,42
|
11,40
|
11,44
|
11,44
|
| 14/03/2025 |
7.268 |
0,35%
|
11,20
|
11,08
|
11,46
|
11,40
|
| 13/03/2025 |
22.177 |
-0,70%
|
11,44
|
11,36
|
11,44
|
11,36
|
| 12/03/2025 |
35.555 |
0,18%
|
11,42
|
11,38
|
11,44
|
11,44
|
| 11/03/2025 |
5.819 |
-0,35%
|
11,46
|
11,42
|
11,46
|
11,42
|
| 10/03/2025 |
3.002 |
0,35%
|
11,40
|
11,40
|
11,46
|
11,46
|
| 07/03/2025 |
50.298 |
-0,18%
|
11,40
|
11,40
|
11,48
|
11,42
|
| 06/03/2025 |
11.018 |
0,00%
|
11,44
|
11,44
|
11,48
|
11,44
|
| 05/03/2025 |
2.843 |
0,00%
|
11,44
|
11,44
|
11,48
|
11,44
|
| 04/03/2025 |
6.409 |
0,00%
|
11,44
|
11,44
|
11,48
|
11,44
|
| 03/03/2025 |
37.522 |
0,00%
|
11,44
|
11,40
|
11,48
|
11,44
|
| 28/02/2025 |
8.233 |
0,00%
|
11,40
|
11,40
|
11,48
|
11,44
|
| 27/02/2025 |
8.380 |
-0,18%
|
11,46
|
11,44
|
11,48
|
11,44
|
| 26/02/2025 |
5.918 |
0,00%
|
11,46
|
11,44
|
11,48
|
11,46
|
| 25/02/2025 |
39.388 |
-0,17%
|
11,48
|
11,44
|
11,50
|
11,46
|
| 24/02/2025 |
27.941 |
-0,17%
|
11,50
|
11,46
|
11,50
|
11,48
|
| 21/02/2025 |
11.395 |
0,00%
|
11,50
|
11,50
|
11,50
|
11,50
|
| 20/02/2025 |
20.347 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 19/02/2025 |
7.066 |
-0,17%
|
11,50
|
11,50
|
11,54
|
11,50
|
| 18/02/2025 |
19.005 |
0,17%
|
11,50
|
11,50
|
11,52
|
11,52
|
| 17/02/2025 |
21.079 |
0,00%
|
11,50
|
11,50
|
11,54
|
11,50
|
| 14/02/2025 |
34.251 |
-0,17%
|
11,50
|
11,50
|
11,52
|
11,50
|
