Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
19-05-2023	46.891	-0,59%	68,00	66,60	68,00	67,45
18-05-2023	29.264	-2,02%	69,25	67,55	69,85	67,85
17-05-2023	45.750	-1,07%	69,70	68,65	69,70	69,25
16-05-2023	57.722	-0,78%	70,55	69,85	71,45	70,00
15-05-2023	40.292	0,86%	70,00	69,40	70,70	70,55
12-05-2023	39.323	-1,41%	71,10	69,75	71,55	69,95
11-05-2023	47.793	0,28%	72,50	70,70	73,00	70,95
10-05-2023	39.566	-0,68%	73,50	72,30	73,50	72,65
09-05-2023	40.188	-2,66%	75,00	72,70	75,00	73,15
08-05-2023	33.059	-1,05%	76,05	74,40	76,15	75,15
05-05-2023	40.194	0,20%	75,85	75,70	76,50	75,95
04-05-2023	45.682	0,60%	75,40	74,50	75,80	75,80
03-05-2023	29.733	1,82%	74,40	73,90	75,35	75,35
02-05-2023	48.680	-2,31%	75,25	73,95	75,70	74,00
01-05-2023	57.711	1,54%	75,00	74,45	76,40	75,75
28-04-2023	57.711	1,54%	75,00	74,45	76,40	75,75
27-04-2023	27.397	1,15%	73,20	72,90	74,70	74,60
26-04-2023	52.823	0,82%	73,25	73,05	74,85	73,75
25-04-2023	24.219	-0,88%	73,60	72,55	73,70	73,15
24-04-2023	27.498	-0,20%	73,90	73,75	74,60	73,80
21-04-2023	56.522	0,68%	73,45	72,95	74,70	73,95
20-04-2023	42.471	0,07%	73,60	73,15	74,05	73,45
19-04-2023	65.674	-1,67%	74,50	73,20	74,70	73,40
18-04-2023	29.012	-0,80%	75,10	74,65	75,50	74,65
17-04-2023	31.737	0,60%	75,00	74,25	75,40	75,25
14-04-2023	42.440	1,56%	74,00	74,00	75,50	74,80
13-04-2023	44.194	-0,41%	74,10	73,20	74,50	73,65
12-04-2023	43.765	0,54%	73,45	73,45	75,05	73,95
11-04-2023	47.404	-0,27%	74,25	73,25	74,70	73,55
10-04-2023	44.731	2,64%	71,85	71,85	73,80	73,75
06-04-2023	44.731	2,64%	71,85	71,85	73,80	73,75
05-04-2023	58.222	-1,91%	73,20	71,75	73,45	71,85
04-04-2023	71.325	-1,08%	74,50	73,10	74,80	73,25
03-04-2023	51.927	-0,07%	74,10	73,65	74,60	74,05
31-03-2023	64.432	0,68%	73,65	72,75	74,20	74,10
30-03-2023	68.540	2,29%	72,95	72,95	74,20	73,60
29-03-2023	76.941	1,48%	71,05	70,30	72,40	71,95
28-03-2023	39.077	-2,00%	72,85	70,20	72,95	70,90
27-03-2023	36.729	0,42%	72,95	71,90	72,95	72,35
24-03-2023	43.968	-1,97%	73,70	71,40	73,70	72,05
23-03-2023	59.424	0,62%	73,15	72,45	73,75	73,50
22-03-2023	79.747	-4,01%	76,75	72,75	76,75	73,05
21-03-2023	50.276	-0,26%	77,20	75,95	77,70	76,10
20-03-2023	30.271	1,33%	75,20	74,30	76,60	76,30
17-03-2023	113.082	-1,57%	76,35	74,60	77,20	75,30
16-03-2023	66.022	-0,33%	77,00	74,95	77,95	76,50
15-03-2023	70.712	-1,29%	77,75	75,95	78,05	76,75
14-03-2023	86.810	2,51%	75,90	75,90	79,05	77,75
13-03-2023	60.583	0,66%	75,25	73,85	76,75	75,85
10-03-2023	92.080	-0,33%	75,00	73,85	75,35	75,35