Aedifica SA (AED)
Exportar para Excel
1 2 3 4 > >> |
17/07/2024 |
10.399 |
0,84%
|
59,40
|
59,15
|
59,95
|
59,80
|
16/07/2024 |
24.332 |
-0,84%
|
59,60
|
59,10
|
60,05
|
59,30
|
15/07/2024 |
63.631 |
0,84%
|
59,15
|
58,80
|
60,40
|
59,80
|
12/07/2024 |
37.063 |
-0,34%
|
59,70
|
59,00
|
59,70
|
59,30
|
11/07/2024 |
40.619 |
1,80%
|
58,70
|
58,20
|
60,05
|
59,50
|
10/07/2024 |
40.559 |
1,04%
|
58,00
|
57,85
|
59,15
|
58,45
|
09/07/2024 |
50.710 |
0,52%
|
57,55
|
57,35
|
58,30
|
57,85
|
08/07/2024 |
63.370 |
-1,54%
|
58,00
|
57,40
|
58,65
|
57,55
|
05/07/2024 |
49.870 |
1,13%
|
57,90
|
57,90
|
59,05
|
58,45
|
04/07/2024 |
24.392 |
-0,09%
|
57,90
|
57,50
|
58,50
|
57,80
|
03/07/2024 |
45.515 |
2,12%
|
57,05
|
56,90
|
58,50
|
57,85
|
02/07/2024 |
62.938 |
-0,18%
|
56,65
|
56,30
|
57,30
|
56,65
|
01/07/2024 |
39.605 |
0,18%
|
57,90
|
56,65
|
58,30
|
56,75
|
28/06/2024 |
49.146 |
-0,26%
|
56,80
|
56,20
|
57,00
|
56,65
|
27/06/2024 |
34.877 |
0,89%
|
56,40
|
56,10
|
56,80
|
56,80
|
26/06/2024 |
32.568 |
-1,23%
|
57,20
|
56,10
|
57,45
|
56,30
|
25/06/2024 |
41.703 |
-1,98%
|
58,15
|
56,75
|
58,45
|
57,00
|
24/06/2024 |
61.852 |
1,66%
|
57,30
|
57,10
|
58,15
|
58,15
|
21/06/2024 |
143.389 |
0,44%
|
57,35
|
57,10
|
58,10
|
57,20
|
20/06/2024 |
65.539 |
1,70%
|
56,05
|
56,05
|
57,05
|
56,95
|
19/06/2024 |
69.148 |
-2,18%
|
56,85
|
55,85
|
57,35
|
56,00
|
18/06/2024 |
81.457 |
0,70%
|
57,20
|
56,40
|
57,50
|
57,25
|
17/06/2024 |
51.628 |
0,98%
|
56,40
|
56,10
|
57,50
|
56,85
|
14/06/2024 |
56.816 |
-1,75%
|
57,25
|
56,10
|
57,25
|
56,30
|
13/06/2024 |
63.911 |
-1,29%
|
57,40
|
57,15
|
58,00
|
57,30
|
12/06/2024 |
67.988 |
2,83%
|
56,15
|
56,10
|
58,30
|
58,05
|
11/06/2024 |
97.836 |
-2,67%
|
58,05
|
56,45
|
58,30
|
56,45
|
10/06/2024 |
38.892 |
0,00%
|
57,65
|
57,35
|
58,20
|
58,00
|
07/06/2024 |
87.508 |
-3,01%
|
59,80
|
57,70
|
59,85
|
58,00
|
06/06/2024 |
54.969 |
-0,75%
|
60,50
|
59,40
|
60,65
|
59,80
|
05/06/2024 |
34.265 |
0,25%
|
60,30
|
59,80
|
60,50
|
60,25
|
04/06/2024 |
44.485 |
-0,50%
|
60,25
|
59,80
|
60,60
|
60,10
|
03/06/2024 |
46.211 |
1,09%
|
59,85
|
59,25
|
60,40
|
60,40
|
31/05/2024 |
99.906 |
0,00%
|
59,80
|
59,20
|
60,00
|
59,75
|
30/05/2024 |
35.491 |
1,62%
|
58,70
|
58,60
|
59,75
|
59,75
|
29/05/2024 |
62.915 |
-1,75%
|
59,70
|
58,25
|
59,85
|
58,80
|
28/05/2024 |
68.638 |
0,59%
|
59,70
|
59,65
|
60,80
|
59,85
|
27/05/2024 |
24.333 |
0,51%
|
59,75
|
59,05
|
59,85
|
59,50
|
24/05/2024 |
56.632 |
0,34%
|
58,80
|
58,60
|
59,65
|
59,20
|
23/05/2024 |
74.939 |
-2,80%
|
60,55
|
59,00
|
60,55
|
59,00
|
22/05/2024 |
70.519 |
1,51%
|
59,80
|
59,00
|
61,00
|
60,70
|
21/05/2024 |
102.079 |
-0,83%
|
60,10
|
59,15
|
60,15
|
59,80
|
20/05/2024 |
26.088 |
-0,99%
|
61,00
|
60,15
|
61,25
|
60,30
|
17/05/2024 |
49.360 |
-1,77%
|
61,85
|
60,80
|
62,10
|
60,90
|
16/05/2024 |
69.487 |
0,16%
|
62,55
|
61,60
|
62,85
|
62,00
|
15/05/2024 |
90.549 |
3,82%
|
61,45
|
61,45
|
64,00
|
63,80
|
14/05/2024 |
81.033 |
-1,76%
|
62,35
|
61,45
|
62,55
|
61,45
|
13/05/2024 |
54.457 |
-0,48%
|
62,90
|
62,30
|
63,10
|
62,55
|
10/05/2024 |
34.678 |
-0,87%
|
63,60
|
62,70
|
63,95
|
62,85
|
09/05/2024 |
43.100 |
-0,08%
|
63,50
|
62,95
|
63,85
|
63,40
|
08/05/2024 |
57.035 |
-0,16%
|
63,60
|
62,20
|
63,80
|
63,45
|
07/05/2024 |
83.221 |
1,19%
|
62,90
|
62,80
|
63,75
|
63,55
|
06/05/2024 |
59.933 |
0,16%
|
62,85
|
62,50
|
63,40
|
62,80
|
03/05/2024 |
123.490 |
0,89%
|
62,30
|
61,70
|
63,65
|
62,70
|
02/05/2024 |
71.310 |
3,33%
|
60,25
|
60,05
|
62,55
|
62,15
|
01/05/2024 |
0 |
-2,20%
|
61,60
|
60,15
|
62,10
|
60,15
|
30/04/2024 |
88.651 |
-2,20%
|
61,60
|
60,15
|
62,10
|
60,15
|
29/04/2024 |
54.168 |
2,16%
|
60,30
|
60,15
|
61,85
|
61,50
|
26/04/2024 |
54.790 |
1,69%
|
59,20
|
59,20
|
60,50
|
60,20
|
25/04/2024 |
46.724 |
-1,17%
|
59,55
|
58,85
|
60,25
|
59,20
|
24/04/2024 |
79.288 |
-1,16%
|
60,75
|
59,55
|
61,05
|
59,90
|
23/04/2024 |
46.847 |
0,66%
|
60,50
|
60,15
|
60,80
|
60,60
|
22/04/2024 |
92.638 |
2,91%
|
59,45
|
59,35
|
60,70
|
60,20
|
19/04/2024 |
94.660 |
1,30%
|
58,65
|
58,00
|
58,80
|
58,50
|
18/04/2024 |
61.961 |
0,70%
|
57,50
|
57,35
|
57,90
|
57,75
|
17/04/2024 |
43.608 |
-0,69%
|
57,70
|
57,10
|
57,95
|
57,35
|
16/04/2024 |
80.354 |
-0,69%
|
57,55
|
56,95
|
57,95
|
57,75
|
15/04/2024 |
43.501 |
-0,26%
|
58,45
|
58,00
|
58,80
|
58,15
|
12/04/2024 |
45.967 |
-0,09%
|
58,90
|
58,30
|
59,30
|
58,30
|
11/04/2024 |
58.032 |
0,78%
|
57,55
|
57,35
|
59,00
|
58,35
|
10/04/2024 |
91.918 |
-2,53%
|
59,55
|
57,85
|
60,25
|
57,90
|
09/04/2024 |
62.730 |
1,28%
|
58,55
|
58,35
|
59,70
|
59,40
|
08/04/2024 |
89.851 |
1,21%
|
58,05
|
57,10
|
58,80
|
58,65
|
05/04/2024 |
104.679 |
0,00%
|
57,30
|
57,15
|
58,05
|
57,95
|
04/04/2024 |
91.668 |
2,66%
|
56,40
|
56,30
|
58,25
|
57,95
|
03/04/2024 |
66.369 |
-0,27%
|
56,70
|
56,10
|
57,00
|
56,45
|
02/04/2024 |
91.813 |
-0,62%
|
57,00
|
56,45
|
57,35
|
56,60
|
01/04/2024 |
0 |
1,34%
|
56,35
|
55,95
|
57,25
|
56,95
|
28/03/2024 |
77.300 |
1,34%
|
56,35
|
55,95
|
57,25
|
56,95
|
27/03/2024 |
56.207 |
1,35%
|
55,30
|
55,10
|
56,30
|
56,20
|
26/03/2024 |
73.461 |
0,45%
|
55,25
|
54,75
|
55,60
|
55,45
|
25/03/2024 |
56.223 |
0,82%
|
54,85
|
54,40
|
55,30
|
55,20
|
22/03/2024 |
67.227 |
2,24%
|
53,90
|
53,85
|
54,75
|
54,75
|
21/03/2024 |
77.838 |
2,00%
|
53,20
|
53,20
|
54,30
|
53,55
|
20/03/2024 |
80.296 |
0,00%
|
52,25
|
51,95
|
52,50
|
52,50
|
19/03/2024 |
44.929 |
0,00%
|
52,35
|
51,85
|
52,55
|
52,50
|
18/03/2024 |
45.351 |
0,96%
|
52,30
|
52,30
|
52,90
|
52,50
|
15/03/2024 |
298.367 |
-1,52%
|
52,10
|
52,00
|
53,30
|
52,00
|
14/03/2024 |
98.761 |
-0,57%
|
53,25
|
52,45
|
53,65
|
52,80
|
13/03/2024 |
96.875 |
0,00%
|
53,15
|
52,60
|
53,35
|
53,10
|
12/03/2024 |
81.353 |
-1,03%
|
53,80
|
52,90
|
53,80
|
53,10
|
11/03/2024 |
85.314 |
1,13%
|
53,10
|
53,10
|
53,95
|
53,65
|
08/03/2024 |
78.352 |
1,92%
|
52,35
|
51,65
|
53,40
|
53,05
|
07/03/2024 |
88.166 |
-0,86%
|
51,95
|
51,75
|
53,50
|
52,05
|
06/03/2024 |
59.104 |
0,29%
|
52,30
|
52,20
|
53,70
|
52,50
|
05/03/2024 |
36.373 |
0,00%
|
52,05
|
52,05
|
52,90
|
52,35
|
04/03/2024 |
86.147 |
-1,87%
|
53,35
|
51,75
|
53,60
|
52,35
|
01/03/2024 |
100.179 |
1,33%
|
53,50
|
52,60
|
54,00
|
53,35
|
29/02/2024 |
220.527 |
-0,57%
|
52,85
|
52,65
|
54,00
|
52,65
|
28/02/2024 |
99.026 |
-3,38%
|
54,70
|
52,35
|
54,80
|
52,95
|