Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
06/10/2023	73.428	0,10%	51,30	50,15	51,70	51,35
05/10/2023	85.632	0,49%	51,30	50,75	51,50	51,30
04/10/2023	125.197	-2,20%	51,80	50,50	52,30	51,05
03/10/2023	91.408	-2,97%	53,10	52,00	54,10	52,20
02/10/2023	65.158	-0,09%	54,25	53,80	54,80	53,80
29/09/2023	98.290	2,38%	53,20	53,20	54,50	53,85
28/09/2023	109.950	0,48%	52,15	51,35	53,20	52,60
27/09/2023	107.879	-1,87%	53,20	52,00	53,20	52,35
26/09/2023	170.415	-0,56%	53,10	52,70	53,95	53,35
25/09/2023	73.890	-2,28%	55,00	53,35	55,10	53,65
22/09/2023	74.301	-0,63%	55,00	54,50	55,15	54,90
21/09/2023	88.698	-2,56%	56,00	55,10	56,45	55,25
20/09/2023	110.191	2,16%	55,65	55,65	56,90	56,70
19/09/2023	74.992	0,00%	54,95	54,40	56,15	55,50
18/09/2023	74.019	-3,23%	57,50	55,50	57,55	55,50
15/09/2023	173.308	-1,71%	58,95	57,35	59,40	57,35
14/09/2023	121.776	2,37%	56,95	56,65	58,35	58,35
13/09/2023	113.348	-1,04%	56,80	56,50	57,35	57,00
12/09/2023	63.742	-2,87%	58,50	57,20	59,10	57,60
11/09/2023	26.954	0,08%	59,60	59,10	59,80	59,30
08/09/2023	25.597	-0,17%	59,55	58,85	59,75	59,25
07/09/2023	33.257	-1,08%	59,70	59,05	59,95	59,35
06/09/2023	29.872	0,50%	59,55	59,20	60,30	60,00
05/09/2023	43.784	-1,32%	59,50	59,00	60,40	59,70
04/09/2023	36.278	-1,31%	61,30	60,30	61,40	60,50
01/09/2023	49.305	-0,81%	61,00	60,85	61,80	61,30
31/08/2023	151.768	2,23%	60,45	60,45	62,30	61,80
30/08/2023	34.569	0,17%	60,40	60,15	61,10	60,45
29/08/2023	51.289	1,34%	59,75	59,65	60,60	60,35
28/08/2023	26.060	1,80%	58,80	58,35	59,70	59,55
25/08/2023	32.203	-0,34%	58,65	58,45	59,15	58,50
24/08/2023	40.656	-0,34%	59,10	58,40	59,80	58,70
23/08/2023	38.527	2,88%	57,35	57,35	59,05	58,90
22/08/2023	45.918	1,24%	56,65	56,40	57,55	57,25
21/08/2023	36.199	-1,14%	57,10	56,35	57,30	56,55
18/08/2023	52.396	-1,97%	58,15	56,85	58,30	57,20
17/08/2023	28.010	-1,44%	58,80	58,35	59,00	58,35
16/08/2023	61.160	-0,67%	58,85	58,55	59,50	59,20
15/08/2023	39.064	-1,65%	60,65	58,90	60,65	59,60
14/08/2023	37.616	-1,54%	61,35	60,40	61,70	60,60
11/08/2023	40.324	-2,38%	62,95	61,55	62,95	61,55
10/08/2023	45.165	1,53%	62,10	62,10	63,65	63,05
09/08/2023	34.828	0,08%	62,45	61,75	62,45	62,10
08/08/2023	25.344	-0,24%	62,10	61,80	62,60	62,05
07/08/2023	54.480	-0,64%	62,50	61,85	63,20	62,20
04/08/2023	37.848	1,38%	61,95	61,30	62,85	62,60
03/08/2023	52.527	-0,08%	62,00	61,05	62,55	61,75
02/08/2023	75.067	0,65%	61,50	60,95	62,05	61,80
01/08/2023	40.050	-1,76%	62,00	61,15	62,15	61,40
31/07/2023	51.097	0,97%	61,80	61,30	62,95	62,50
28/07/2023	74.339	0,65%	61,05	60,95	62,20	61,90
27/07/2023	94.383	-1,36%	62,75	60,95	63,35	61,50
26/07/2023	42.118	1,14%	61,55	61,35	62,45	62,35
25/07/2023	48.102	-1,36%	62,55	61,50	62,75	61,65
24/07/2023	66.421	0,56%	62,20	62,15	63,50	62,50
21/07/2023	62.420	-0,24%	62,20	61,50	62,30	62,15
20/07/2023	73.377	-2,58%	63,85	62,05	64,00	62,30
19/07/2023	72.312	2,32%	62,75	62,75	64,80	63,95
18/07/2023	59.326	-0,72%	62,70	62,15	63,00	62,50
17/07/2023	53.058	-2,71%	64,10	62,95	64,30	62,95
14/07/2023	115.950	0,78%	64,10	64,00	64,90	64,70
13/07/2023	132.735	1,42%	63,30	63,10	64,45	64,20
12/07/2023	104.235	2,59%	61,80	61,70	63,45	63,30
11/07/2023	66.221	0,98%	60,30	60,30	62,00	61,70
10/07/2023	76.497	1,50%	60,05	59,90	61,55	61,10
07/07/2023	104.342	-0,99%	60,95	59,95	61,30	60,20
06/07/2023	101.934	-3,34%	62,40	60,60	62,60	60,80
05/07/2023	144.324	2,61%	61,05	60,20	63,00	62,90
04/07/2023	75.125	2,00%	59,65	59,65	61,65	61,30
03/07/2023	205.967	2,39%	58,40	58,30	60,10	60,10
30/06/2023	144.629	6,44%	57,20	57,05	58,75	58,70
29/06/2023	242.422	1,38%	54,35	54,00	55,15	55,15
28/06/2023	325.988	0,93%	54,00	52,00	54,65	54,40
27/06/2023	277.870	-0,92%	54,50	53,35	55,15	53,90
26/06/2023	194.188	-2,86%	55,85	54,35	55,85	54,40
23/06/2023	126.526	-3,03%	57,50	55,80	57,65	56,00
22/06/2023	178.601	-0,60%	58,35	57,55	58,55	57,75
21/06/2023	112.877	-4,23%	61,90	60,75	62,35	61,15
20/06/2023	43.540	-0,85%	64,20	62,95	64,40	63,85
19/06/2023	51.138	-2,72%	66,00	64,35	66,00	64,40
16/06/2023	138.488	0,30%	66,30	65,95	66,80	66,20
15/06/2023	66.830	-0,38%	66,25	65,55	66,40	66,00
14/06/2023	41.168	0,99%	65,55	65,45	67,05	66,25
13/06/2023	47.864	-2,31%	67,15	65,50	67,15	65,60
12/06/2023	46.540	1,05%	66,80	66,30	67,20	67,15
09/06/2023	37.029	1,37%	65,50	65,30	67,10	66,45
08/06/2023	31.323	-1,06%	66,05	65,20	66,45	65,55
07/06/2023	32.441	0,08%	66,10	65,70	66,90	66,25
06/06/2023	29.606	0,53%	65,60	65,00	66,20	66,20
05/06/2023	47.589	-0,08%	66,20	65,65	66,50	65,85
02/06/2023	68.353	3,86%	64,05	64,05	66,45	65,90
01/06/2023	88.118	1,12%	62,80	61,95	63,45	63,45
31/05/2023	10.357	-1,88%	63,30	62,75	64,00	62,75
30/05/2023	51.606	-2,37%	65,85	63,90	66,25	63,95
29/05/2023	15.343	0,00%	66,15	65,15	66,35	65,50
26/05/2023	32.008	0,15%	66,00	65,20	66,05	65,50
25/05/2023	33.381	-2,32%	67,00	65,35	67,00	65,40
24/05/2023	34.242	-2,19%	68,00	66,70	68,00	66,95
23/05/2023	38.492	2,55%	67,00	66,75	68,50	68,45
22/05/2023	59.909	-1,04%	67,55	65,65	67,65	66,75