Aedifica SA (AED)
Exportar para Excel
1 2 3 4 > >> |
17/05/2024 |
0 |
0,16%
|
62,55
|
61,60
|
62,85
|
62,00
|
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
|
27/02/2024 |
66.171 |
0,55%
|
54,50
|
54,45
|
55,35
|
54,80
|
26/02/2024 |
74.014 |
-1,98%
|
56,00
|
54,50
|
56,00
|
54,50
|
23/02/2024 |
77.858 |
-0,45%
|
56,15
|
55,35
|
56,45
|
55,60
|
22/02/2024 |
111.448 |
1,09%
|
55,40
|
54,95
|
56,85
|
55,85
|
21/02/2024 |
73.157 |
1,19%
|
56,25
|
55,00
|
56,80
|
55,25
|
20/02/2024 |
59.333 |
-1,53%
|
55,15
|
54,50
|
55,45
|
54,60
|
19/02/2024 |
32.504 |
-0,45%
|
55,50
|
55,05
|
56,40
|
55,45
|
16/02/2024 |
33.107 |
-0,62%
|
56,40
|
55,55
|
56,50
|
55,70
|
15/02/2024 |
64.995 |
2,10%
|
55,05
|
55,05
|
56,20
|
56,05
|
14/02/2024 |
44.358 |
0,00%
|
54,80
|
54,70
|
55,65
|
54,90
|
13/02/2024 |
37.523 |
-2,14%
|
55,70
|
54,65
|
56,60
|
54,90
|
12/02/2024 |
32.410 |
2,19%
|
55,45
|
55,10
|
56,35
|
56,10
|
09/02/2024 |
43.202 |
-2,05%
|
56,05
|
54,75
|
56,90
|
54,90
|
08/02/2024 |
61.822 |
0,18%
|
55,90
|
55,90
|
56,85
|
56,05
|
07/02/2024 |
60.637 |
-1,24%
|
56,45
|
55,95
|
57,00
|
55,95
|
06/02/2024 |
79.738 |
-1,13%
|
57,30
|
56,55
|
57,60
|
56,65
|
05/02/2024 |
53.099 |
-0,87%
|
57,50
|
57,20
|
58,10
|
57,30
|
02/02/2024 |
50.468 |
-0,60%
|
59,30
|
57,75
|
60,20
|
57,80
|
01/02/2024 |
84.800 |
-4,04%
|
59,50
|
57,65
|
59,55
|
58,15
|
31/01/2024 |
59.650 |
1,85%
|
59,50
|
59,35
|
60,95
|
60,60
|
30/01/2024 |
48.462 |
-0,08%
|
59,85
|
59,30
|
60,50
|
59,50
|
29/01/2024 |
29.276 |
1,28%
|
59,00
|
58,00
|
59,65
|
59,55
|
26/01/2024 |
38.787 |
0,77%
|
58,45
|
57,55
|
59,05
|
58,80
|
25/01/2024 |
62.215 |
-0,51%
|
58,85
|
57,75
|
58,90
|
58,35
|
24/01/2024 |
87.046 |
1,12%
|
58,70
|
58,30
|
59,15
|
58,65
|
23/01/2024 |
49.876 |
-1,28%
|
58,60
|
57,85
|
58,85
|
58,00
|
22/01/2024 |
60.695 |
0,86%
|
59,40
|
58,05
|
60,00
|
58,75
|
19/01/2024 |
44.785 |
-0,85%
|
59,10
|
58,20
|
59,40
|
58,25
|
18/01/2024 |
42.078 |
-1,43%
|
59,65
|
58,75
|
60,00
|
58,75
|
17/01/2024 |
72.444 |
-4,26%
|
61,00
|
59,20
|
61,40
|
59,60
|
16/01/2024 |
49.473 |
-0,96%
|
62,35
|
61,90
|
63,15
|
62,25
|
15/01/2024 |
34.596 |
0,40%
|
62,50
|
62,50
|
63,55
|
62,85
|
12/01/2024 |
62.650 |
2,29%
|
61,45
|
61,40
|
62,95
|
62,60
|
11/01/2024 |
65.174 |
-0,49%
|
61,80
|
60,60
|
61,85
|
61,20
|
10/01/2024 |
51.455 |
0,24%
|
61,40
|
61,40
|
62,55
|
61,50
|
09/01/2024 |
54.965 |
-1,53%
|
62,15
|
61,05
|
62,15
|
61,35
|
08/01/2024 |
38.671 |
0,32%
|
61,90
|
60,85
|
62,30
|
62,30
|
05/01/2024 |
37.290 |
-1,27%
|
62,60
|
61,10
|
62,80
|
62,10
|
04/01/2024 |
45.188 |
1,04%
|
62,00
|
62,00
|
63,05
|
62,90
|
03/01/2024 |
48.178 |
-1,66%
|
63,55
|
61,80
|
63,85
|
62,25
|
02/01/2024 |
45.450 |
-0,55%
|
63,90
|
63,25
|
64,30
|
63,30
|
29/12/2023 |
39.048 |
-1,70%
|
64,05
|
63,55
|
64,65
|
63,65
|
28/12/2023 |
31.275 |
-0,46%
|
65,20
|
64,35
|
65,30
|
64,75
|