EXMAR NV (EXM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/02/2025 |
19.458 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,52
|
| 12/02/2025 |
35.122 |
0,17%
|
11,50
|
11,50
|
11,54
|
11,52
|
| 11/02/2025 |
49.730 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 10/02/2025 |
18.781 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 07/02/2025 |
16.191 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 06/02/2025 |
33.703 |
-0,17%
|
11,52
|
11,50
|
11,54
|
11,50
|
| 05/02/2025 |
39.771 |
1,23%
|
11,40
|
11,40
|
11,54
|
11,52
|
| 04/02/2025 |
2.755 |
0,18%
|
11,38
|
11,38
|
11,40
|
11,38
|
| 03/02/2025 |
7.650 |
-1,05%
|
11,36
|
11,36
|
11,44
|
11,36
|
| 31/01/2025 |
6.346 |
0,70%
|
11,40
|
11,40
|
11,48
|
11,48
|
| 30/01/2025 |
31.020 |
0,35%
|
11,34
|
11,34
|
11,44
|
11,40
|
| 29/01/2025 |
13.847 |
0,00%
|
11,34
|
11,34
|
11,38
|
11,36
|
| 28/01/2025 |
10.439 |
-0,18%
|
11,38
|
11,36
|
11,38
|
11,36
|
| 27/01/2025 |
25.520 |
-0,52%
|
11,40
|
11,34
|
11,42
|
11,38
|
| 24/01/2025 |
11.967 |
-0,52%
|
11,48
|
11,44
|
11,50
|
11,44
|
| 23/01/2025 |
11.498 |
-0,17%
|
11,50
|
11,48
|
11,50
|
11,50
|
| 22/01/2025 |
49.230 |
0,00%
|
11,50
|
11,50
|
11,54
|
11,52
|
| 21/01/2025 |
32.100 |
0,17%
|
11,50
|
11,50
|
11,52
|
11,52
|
| 20/01/2025 |
13.903 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 17/01/2025 |
15.002 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 16/01/2025 |
15.618 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 15/01/2025 |
28.314 |
0,00%
|
11,50
|
11,50
|
11,52
|
11,50
|
| 14/01/2025 |
11.272 |
-0,17%
|
11,52
|
11,50
|
11,52
|
11,50
|
| 13/01/2025 |
60.824 |
0,17%
|
11,50
|
11,50
|
11,52
|
11,52
|
| 09/01/2025 |
21.398 |
0,00%
|
11,50
|
11,48
|
11,52
|
11,50
|
| 08/01/2025 |
91.227 |
0,35%
|
11,48
|
11,48
|
11,52
|
11,52
|
| 07/01/2025 |
25.805 |
-0,17%
|
11,48
|
11,48
|
11,50
|
11,48
|
| 06/01/2025 |
20.877 |
0,00%
|
11,50
|
11,48
|
11,50
|
11,50
|
| 03/01/2025 |
12.940 |
0,00%
|
11,48
|
11,48
|
11,50
|
11,50
|
| 02/01/2025 |
71.986 |
0,35%
|
11,46
|
11,46
|
11,50
|
11,50
|
| 31/12/2024 |
0 |
0,00%
|
11,46
|
11,46
|
11,48
|
11,46
|
| 30/12/2024 |
152.447 |
0,00%
|
11,46
|
11,46
|
11,48
|
11,46
|
| 27/12/2024 |
34.804 |
0,00%
|
11,46
|
11,46
|
11,48
|
11,46
|
| 26/12/2024 |
0 |
0,53%
|
11,40
|
11,40
|
11,46
|
11,46
|
| 24/12/2024 |
0 |
0,53%
|
11,40
|
11,40
|
11,46
|
11,40
|
| 23/12/2024 |
23.195 |
-0,52%
|
11,42
|
11,40
|
11,44
|
11,40
|
| 20/12/2024 |
88.751 |
0,53%
|
11,40
|
11,40
|
11,46
|
11,46
|
| 19/12/2024 |
42.417 |
0,00%
|
11,38
|
11,38
|
11,41
|
11,40
|
| 18/12/2024 |
0 |
0,00%
|
11,38
|
11,38
|
11,42
|
11,40
|
| 17/12/2024 |
64.255 |
0,53%
|
11,34
|
11,34
|
11,40
|
11,40
|
| 16/12/2024 |
138.944 |
-0,35%
|
11,38
|
11,34
|
11,40
|
11,34
|
| 13/12/2024 |
227.147 |
0,35%
|
11,34
|
11,34
|
11,40
|
11,38
|
| 12/12/2024 |
38.695 |
0,35%
|
11,34
|
11,32
|
11,36
|
11,34
|
| 11/12/2024 |
147.421 |
0,71%
|
11,22
|
11,22
|
11,34
|
11,30
|
| 10/12/2024 |
49.356 |
0,00%
|
11,22
|
11,22
|
11,24
|
11,22
|
| 09/12/2024 |
82.883 |
0,36%
|
11,22
|
11,22
|
11,24
|
11,22
|
| 06/12/2024 |
148.039 |
-0,18%
|
11,20
|
11,18
|
11,20
|
11,18
|
| 05/12/2024 |
159.907 |
0,00%
|
11,18
|
11,18
|
11,20
|
11,20
|
