EXMAR NV (EXM)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
114.655 |
-0,51%
|
11,82
|
11,74
|
11,88
|
11,74
|
18/05/2023 |
91.179 |
0,51%
|
11,78
|
11,78
|
11,88
|
11,80
|
17/05/2023 |
167.222 |
-0,17%
|
11,76
|
11,64
|
11,80
|
11,74
|
16/05/2023 |
144.757 |
-1,67%
|
11,92
|
11,74
|
11,92
|
11,76
|
15/05/2023 |
240.719 |
1,01%
|
11,86
|
11,82
|
12,06
|
11,96
|
12/05/2023 |
205.815 |
-0,84%
|
11,88
|
11,80
|
11,90
|
11,84
|
11/05/2023 |
98.052 |
0,17%
|
11,86
|
11,80
|
11,94
|
11,94
|
10/05/2023 |
90.508 |
0,34%
|
11,84
|
11,76
|
11,92
|
11,92
|
09/05/2023 |
74.297 |
-1,00%
|
11,98
|
11,82
|
11,98
|
11,88
|
08/05/2023 |
136.005 |
1,01%
|
11,84
|
11,84
|
12,00
|
12,00
|
05/05/2023 |
160.236 |
1,19%
|
11,72
|
11,72
|
11,90
|
11,88
|
04/05/2023 |
155.629 |
-1,35%
|
11,90
|
11,70
|
11,90
|
11,74
|
03/05/2023 |
99.391 |
1,36%
|
11,82
|
11,80
|
11,92
|
11,90
|
02/05/2023 |
134.383 |
-1,18%
|
11,80
|
11,72
|
11,92
|
11,74
|
01/05/2023 |
147.906 |
0,34%
|
11,84
|
11,78
|
11,88
|
11,88
|
28/04/2023 |
147.906 |
0,34%
|
11,84
|
11,78
|
11,88
|
11,88
|
27/04/2023 |
110.913 |
0,51%
|
11,72
|
11,72
|
11,86
|
11,84
|
26/04/2023 |
159.196 |
0,68%
|
11,70
|
11,68
|
11,82
|
11,78
|
25/04/2023 |
139.427 |
-1,02%
|
11,74
|
11,70
|
11,80
|
11,70
|
24/04/2023 |
155.366 |
0,34%
|
11,78
|
11,72
|
11,86
|
11,82
|
21/04/2023 |
184.158 |
0,68%
|
11,72
|
11,68
|
11,84
|
11,78
|
20/04/2023 |
196.734 |
-0,34%
|
11,72
|
11,70
|
11,78
|
11,70
|
19/04/2023 |
184.634 |
-0,17%
|
11,72
|
11,70
|
11,78
|
11,74
|
18/04/2023 |
238.828 |
1,38%
|
11,62
|
11,58
|
11,80
|
11,76
|
17/04/2023 |
139.340 |
-0,17%
|
11,62
|
11,56
|
11,64
|
11,60
|
14/04/2023 |
94.666 |
-0,17%
|
11,64
|
11,58
|
11,64
|
11,62
|
13/04/2023 |
203.722 |
0,00%
|
11,60
|
11,50
|
11,68
|
11,64
|
12/04/2023 |
222.057 |
-0,34%
|
11,68
|
11,58
|
11,76
|
11,64
|
11/04/2023 |
264.772 |
0,34%
|
11,56
|
11,48
|
11,70
|
11,68
|
10/04/2023 |
251.460 |
0,00%
|
11,60
|
11,58
|
11,74
|
11,64
|
06/04/2023 |
251.460 |
0,00%
|
11,60
|
11,58
|
11,74
|
11,64
|
05/04/2023 |
280.704 |
0,17%
|
11,52
|
11,52
|
11,66
|
11,64
|
04/04/2023 |
553.357 |
-0,51%
|
11,62
|
11,44
|
11,68
|
11,62
|
03/04/2023 |
1.415.818 |
20,41%
|
11,40
|
11,40
|
11,76
|
11,68
|
31/03/2023 |
188.927 |
2,75%
|
9,44
|
9,27
|
9,70
|
9,70
|
30/03/2023 |
209.287 |
5,36%
|
9,00
|
8,96
|
9,46
|
9,44
|
29/03/2023 |
346.886 |
3,46%
|
9,03
|
8,75
|
9,40
|
8,96
|
28/03/2023 |
60.608 |
0,23%
|
8,64
|
8,53
|
8,72
|
8,66
|
27/03/2023 |
112.383 |
0,35%
|
8,68
|
8,35
|
8,70
|
8,64
|
24/03/2023 |
97.520 |
-3,15%
|
8,87
|
8,50
|
8,87
|
8,61
|
23/03/2023 |
43.833 |
0,57%
|
8,85
|
8,79
|
8,93
|
8,89
|
22/03/2023 |
34.550 |
0,34%
|
8,86
|
8,75
|
8,89
|
8,84
|
21/03/2023 |
70.648 |
1,26%
|
8,86
|
8,73
|
8,96
|
8,81
|
20/03/2023 |
69.925 |
-1,02%
|
8,70
|
8,51
|
8,79
|
8,70
|
17/03/2023 |
66.215 |
0,11%
|
8,80
|
8,75
|
9,04
|
8,79
|
16/03/2023 |
123.267 |
-0,45%
|
9,00
|
8,61
|
9,02
|
8,78
|
15/03/2023 |
97.377 |
-3,71%
|
9,25
|
8,76
|
9,29
|
8,82
|
14/03/2023 |
104.215 |
3,27%
|
8,80
|
8,75
|
9,30
|
9,16
|
13/03/2023 |
130.111 |
-3,17%
|
9,10
|
8,66
|
9,10
|
8,87
|
10/03/2023 |
99.102 |
-2,14%
|
9,28
|
9,06
|
9,28
|
9,16
|
09/03/2023 |
64.748 |
0,21%
|
9,30
|
9,20
|
9,39
|
9,36
|
08/03/2023 |
98.469 |
-1,37%
|
9,44
|
9,15
|
9,47
|
9,34
|
07/03/2023 |
113.437 |
-0,32%
|
9,58
|
9,30
|
9,59
|
9,47
|
06/03/2023 |
157.196 |
2,26%
|
9,48
|
9,31
|
9,53
|
9,50
|
03/03/2023 |
170.821 |
2,31%
|
9,13
|
9,06
|
9,30
|
9,29
|
02/03/2023 |
334.067 |
9,40%
|
8,31
|
8,22
|
9,09
|
9,08
|
01/03/2023 |
65.028 |
-0,12%
|
8,33
|
8,22
|
8,35
|
8,30
|
28/02/2023 |
91.449 |
-0,24%
|
8,39
|
8,17
|
8,42
|
8,31
|
27/02/2023 |
81.278 |
4,39%
|
8,01
|
7,98
|
8,34
|
8,33
|
24/02/2023 |
95.406 |
2,44%
|
7,83
|
7,83
|
8,08
|
7,98
|
23/02/2023 |
44.500 |
1,96%
|
7,65
|
7,65
|
7,84
|
7,79
|
22/02/2023 |
43.869 |
0,13%
|
7,70
|
7,57
|
7,70
|
7,64
|
21/02/2023 |
49.638 |
-0,78%
|
7,65
|
7,58
|
7,73
|
7,63
|
20/02/2023 |
42.150 |
-0,52%
|
7,72
|
7,66
|
7,80
|
7,69
|
17/02/2023 |
39.024 |
-1,53%
|
7,76
|
7,71
|
7,83
|
7,73
|
16/02/2023 |
63.661 |
0,64%
|
7,80
|
7,70
|
7,90
|
7,85
|
15/02/2023 |
27.501 |
-0,64%
|
7,90
|
7,75
|
7,90
|
7,80
|
14/02/2023 |
56.464 |
1,55%
|
7,74
|
7,74
|
7,98
|
7,85
|
13/02/2023 |
37.521 |
0,52%
|
7,70
|
7,61
|
7,76
|
7,73
|
10/02/2023 |
40.321 |
-1,16%
|
7,81
|
7,68
|
7,88
|
7,69
|
09/02/2023 |
60.422 |
-0,51%
|
7,78
|
7,73
|
7,86
|
7,78
|
08/02/2023 |
54.791 |
1,03%
|
7,84
|
7,68
|
7,92
|
7,82
|
07/02/2023 |
100.465 |
-1,53%
|
7,85
|
7,66
|
7,98
|
7,74
|
06/02/2023 |
91.493 |
0,26%
|
7,73
|
7,71
|
7,89
|
7,86
|
03/02/2023 |
68.063 |
1,03%
|
7,77
|
7,56
|
7,84
|
7,84
|
02/02/2023 |
73.569 |
-1,15%
|
7,85
|
7,72
|
7,93
|
7,76
|
01/02/2023 |
58.722 |
1,55%
|
7,75
|
7,72
|
7,89
|
7,85
|
31/01/2023 |
65.690 |
1,71%
|
7,65
|
7,54
|
7,80
|
7,73
|
30/01/2023 |
58.127 |
0,66%
|
7,56
|
7,54
|
7,69
|
7,60
|
27/01/2023 |
46.334 |
0,00%
|
7,50
|
7,47
|
7,60
|
7,55
|
26/01/2023 |
43.965 |
0,40%
|
7,54
|
7,48
|
7,68
|
7,55
|
25/01/2023 |
86.908 |
-1,44%
|
7,67
|
7,43
|
7,67
|
7,52
|
24/01/2023 |
46.742 |
-1,29%
|
7,70
|
7,56
|
7,70
|
7,63
|
23/01/2023 |
80.888 |
-0,26%
|
7,70
|
7,58
|
7,79
|
7,73
|
20/01/2023 |
62.063 |
1,31%
|
7,66
|
7,66
|
7,84
|
7,75
|
19/01/2023 |
58.015 |
-1,04%
|
7,69
|
7,64
|
7,73
|
7,65
|
18/01/2023 |
83.399 |
-0,64%
|
7,83
|
7,69
|
7,90
|
7,73
|
17/01/2023 |
43.832 |
0,13%
|
7,77
|
7,68
|
7,86
|
7,78
|
16/01/2023 |
74.863 |
2,10%
|
7,64
|
7,64
|
7,84
|
7,77
|
13/01/2023 |
86.225 |
-0,39%
|
7,62
|
7,58
|
7,76
|
7,61
|
12/01/2023 |
43.490 |
0,26%
|
7,56
|
7,52
|
7,66
|
7,64
|
11/01/2023 |
132.660 |
-1,30%
|
7,75
|
7,48
|
7,75
|
7,62
|
10/01/2023 |
82.325 |
0,92%
|
7,58
|
7,51
|
7,77
|
7,72
|
09/01/2023 |
111.183 |
-0,26%
|
7,70
|
7,60
|
7,81
|
7,65
|
06/01/2023 |
53.258 |
0,26%
|
7,65
|
7,58
|
7,74
|
7,67
|
05/01/2023 |
113.319 |
1,46%
|
7,52
|
7,51
|
7,72
|
7,65
|
04/01/2023 |
222.249 |
-3,09%
|
7,74
|
7,39
|
7,74
|
7,54
|
03/01/2023 |
127.930 |
-3,59%
|
8,00
|
7,76
|
8,09
|
7,78
|
02/01/2023 |
34.043 |
1,89%
|
8,00
|
8,00
|
8,13
|
8,07
|
30/12/2022 |
40.568 |
-1,00%
|
7,95
|
7,92
|
8,07
|
7,92
|