Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17-07-2024	25.237	0,76%	59,40	59,15	60,10	59,75
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