Ontex Group NV (ONTEX)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
1,18%
|
9,26
|
9,26
|
9,40
|
9,40
|
17-05-2024 |
82.627 |
1,18%
|
9,26
|
9,26
|
9,40
|
9,40
|
16-05-2024 |
82.957 |
-0,22%
|
9,30
|
9,19
|
9,30
|
9,29
|
15-05-2024 |
130.011 |
-0,43%
|
9,35
|
9,22
|
9,40
|
9,31
|
14-05-2024 |
301.357 |
-0,74%
|
9,40
|
9,26
|
9,45
|
9,35
|
13-05-2024 |
189.937 |
2,06%
|
9,24
|
9,24
|
9,47
|
9,42
|
10-05-2024 |
125.088 |
2,78%
|
9,00
|
9,00
|
9,28
|
9,23
|
09-05-2024 |
78.039 |
-1,21%
|
9,08
|
8,98
|
9,12
|
8,98
|
08-05-2024 |
124.306 |
0,22%
|
9,09
|
9,07
|
9,15
|
9,09
|
07-05-2024 |
251.780 |
1,00%
|
8,98
|
8,95
|
9,14
|
9,07
|
06-05-2024 |
210.703 |
-1,32%
|
9,15
|
8,92
|
9,21
|
8,98
|
03-05-2024 |
630.078 |
-2,47%
|
9,54
|
8,79
|
9,75
|
9,10
|
02-05-2024 |
192.958 |
-1,37%
|
9,39
|
9,33
|
9,48
|
9,33
|
01-05-2024 |
125.297 |
0,00%
|
9,47
|
9,41
|
9,55
|
9,46
|
30-04-2024 |
125.297 |
0,00%
|
9,47
|
9,41
|
9,55
|
9,46
|
29-04-2024 |
146.124 |
0,11%
|
9,50
|
9,29
|
9,50
|
9,47
|
26-04-2024 |
195.146 |
3,16%
|
9,23
|
9,23
|
9,48
|
9,46
|
25-04-2024 |
79.156 |
0,55%
|
9,16
|
9,09
|
9,19
|
9,17
|
24-04-2024 |
146.337 |
-0,87%
|
9,20
|
8,97
|
9,22
|
9,12
|
23-04-2024 |
160.790 |
0,22%
|
9,22
|
9,13
|
9,24
|
9,20
|
22-04-2024 |
163.666 |
1,21%
|
9,15
|
9,11
|
9,24
|
9,18
|
19-04-2024 |
131.815 |
1,45%
|
8,92
|
8,87
|
9,11
|
9,07
|
18-04-2024 |
157.156 |
-0,33%
|
8,95
|
8,82
|
9,08
|
8,94
|
17-04-2024 |
200.259 |
-0,66%
|
9,01
|
8,97
|
9,16
|
8,97
|
16-04-2024 |
189.565 |
-0,11%
|
9,04
|
9,03
|
9,22
|
9,03
|
15-04-2024 |
519.129 |
3,08%
|
9,00
|
8,95
|
9,33
|
9,04
|
12-04-2024 |
166.874 |
-0,68%
|
8,85
|
8,77
|
8,94
|
8,77
|
11-04-2024 |
402.972 |
5,12%
|
8,41
|
8,37
|
8,90
|
8,83
|
10-04-2024 |
117.073 |
0,84%
|
8,33
|
8,33
|
8,47
|
8,40
|
09-04-2024 |
154.899 |
-0,60%
|
8,40
|
8,32
|
8,50
|
8,33
|
08-04-2024 |
164.411 |
-0,59%
|
8,46
|
8,35
|
8,59
|
8,38
|
05-04-2024 |
217.615 |
2,43%
|
8,16
|
8,16
|
8,48
|
8,43
|
04-04-2024 |
169.191 |
1,48%
|
8,12
|
8,12
|
8,30
|
8,23
|
03-04-2024 |
148.126 |
2,27%
|
7,91
|
7,86
|
8,15
|
8,11
|
02-04-2024 |
158.130 |
1,21%
|
7,97
|
7,87
|
8,03
|
7,93
|
01-04-2024 |
0 |
2,42%
|
7,70
|
7,64
|
7,875
|
7,835
|
28-03-2024 |
193.315 |
2,42%
|
7,70
|
7,64
|
7,875
|
7,835
|
27-03-2024 |
83.728 |
1,19%
|
7,565
|
7,54
|
7,65
|
7,65
|
26-03-2024 |
126.997 |
1,89%
|
7,40
|
7,40
|
7,56
|
7,56
|
25-03-2024 |
287.501 |
2,84%
|
7,205
|
7,205
|
7,465
|
7,42
|
22-03-2024 |
65.871 |
-0,07%
|
7,22
|
7,19
|
7,26
|
7,215
|
21-03-2024 |
110.846 |
-1,43%
|
7,34
|
7,19
|
7,35
|
7,22
|
20-03-2024 |
119.645 |
-0,20%
|
7,295
|
7,285
|
7,335
|
7,325
|
19-03-2024 |
128.900 |
0,27%
|
7,30
|
7,285
|
7,36
|
7,34
|
18-03-2024 |
80.603 |
-0,54%
|
7,34
|
7,315
|
7,365
|
7,32
|
15-03-2024 |
162.345 |
-0,88%
|
7,43
|
7,36
|
7,435
|
7,36
|
14-03-2024 |
87.703 |
0,27%
|
7,425
|
7,40
|
7,465
|
7,425
|
13-03-2024 |
52.479 |
-0,20%
|
7,40
|
7,37
|
7,435
|
7,405
|
12-03-2024 |
83.732 |
0,47%
|
7,40
|
7,325
|
7,44
|
7,42
|
11-03-2024 |
61.185 |
-0,47%
|
7,38
|
7,35
|
7,465
|
7,385
|
08-03-2024 |
99.099 |
0,95%
|
7,37
|
7,37
|
7,52
|
7,42
|
07-03-2024 |
72.270 |
1,66%
|
7,21
|
7,185
|
7,37
|
7,35
|
06-03-2024 |
103.089 |
0,42%
|
7,195
|
7,195
|
7,275
|
7,23
|
05-03-2024 |
135.490 |
-2,31%
|
7,33
|
7,18
|
7,34
|
7,20
|
04-03-2024 |
135.939 |
-0,34%
|
7,39
|
7,33
|
7,405
|
7,37
|
01-03-2024 |
73.809 |
-0,07%
|
7,345
|
7,34
|
7,415
|
7,395
|
29-02-2024 |
174.108 |
-0,54%
|
7,395
|
7,395
|
7,48
|
7,40
|
28-02-2024 |
141.753 |
-2,17%
|
7,565
|
7,44
|
7,58
|
7,44
|
27-02-2024 |
164.621 |
-1,55%
|
7,70
|
7,575
|
7,705
|
7,605
|
26-02-2024 |
138.194 |
-1,72%
|
7,835
|
7,725
|
7,85
|
7,725
|
23-02-2024 |
208.506 |
0,77%
|
7,80
|
7,785
|
7,935
|
7,86
|
22-02-2024 |
69.883 |
-0,57%
|
7,87
|
7,77
|
7,88
|
7,80
|
21-02-2024 |
73.421 |
0,19%
|
7,85
|
7,785
|
7,92
|
7,845
|
20-02-2024 |
109.377 |
0,97%
|
7,755
|
7,735
|
7,83
|
7,83
|
19-02-2024 |
199.910 |
0,58%
|
7,74
|
7,69
|
7,785
|
7,755
|
16-02-2024 |
89.347 |
-0,13%
|
7,765
|
7,71
|
7,835
|
7,71
|
15-02-2024 |
126.386 |
0,33%
|
7,745
|
7,64
|
7,78
|
7,72
|
14-02-2024 |
117.227 |
0,13%
|
7,655
|
7,64
|
7,75
|
7,695
|
13-02-2024 |
127.812 |
-1,85%
|
7,85
|
7,625
|
7,85
|
7,685
|
12-02-2024 |
302.406 |
-1,07%
|
7,92
|
7,83
|
8,095
|
7,83
|
09-02-2024 |
240.349 |
5,25%
|
7,58
|
7,44
|
7,92
|
7,915
|
08-02-2024 |
330.973 |
6,67%
|
7,35
|
7,285
|
7,75
|
7,52
|
07-02-2024 |
163.466 |
-2,49%
|
7,23
|
7,05
|
7,255
|
7,05
|
06-02-2024 |
148.807 |
-0,69%
|
7,275
|
7,195
|
7,31
|
7,23
|
05-02-2024 |
90.872 |
0,41%
|
7,25
|
7,215
|
7,32
|
7,28
|
02-02-2024 |
60.459 |
-0,96%
|
7,325
|
7,25
|
7,415
|
7,25
|
01-02-2024 |
140.574 |
0,07%
|
7,345
|
7,26
|
7,345
|
7,32
|
31-01-2024 |
104.605 |
0,07%
|
7,35
|
7,28
|
7,425
|
7,315
|
30-01-2024 |
49.978 |
-0,14%
|
7,305
|
7,28
|
7,335
|
7,31
|
29-01-2024 |
64.299 |
0,00%
|
7,325
|
7,225
|
7,325
|
7,32
|
26-01-2024 |
76.501 |
0,55%
|
7,27
|
7,255
|
7,355
|
7,32
|
25-01-2024 |
55.696 |
-0,07%
|
7,25
|
7,235
|
7,305
|
7,28
|
24-01-2024 |
104.052 |
1,82%
|
7,15
|
7,15
|
7,315
|
7,285
|
23-01-2024 |
38.388 |
0,21%
|
7,10
|
7,075
|
7,16
|
7,155
|
22-01-2024 |
49.317 |
0,99%
|
7,10
|
7,05
|
7,15
|
7,14
|
19-01-2024 |
68.578 |
0,21%
|
7,075
|
7,045
|
7,11
|
7,07
|
18-01-2024 |
82.731 |
-2,89%
|
7,27
|
7,055
|
7,27
|
7,055
|
17-01-2024 |
80.620 |
-0,82%
|
7,30
|
7,18
|
7,30
|
7,265
|
16-01-2024 |
67.960 |
-1,94%
|
7,43
|
7,29
|
7,43
|
7,325
|
15-01-2024 |
123.345 |
0,81%
|
7,47
|
7,43
|
7,68
|
7,47
|
12-01-2024 |
90.036 |
1,44%
|
7,30
|
7,30
|
7,415
|
7,41
|
11-01-2024 |
98.676 |
-0,68%
|
7,315
|
7,205
|
7,355
|
7,305
|
10-01-2024 |
48.240 |
0,27%
|
7,335
|
7,305
|
7,40
|
7,355
|
09-01-2024 |
56.259 |
-0,27%
|
7,36
|
7,27
|
7,36
|
7,335
|
08-01-2024 |
47.970 |
0,00%
|
7,355
|
7,225
|
7,365
|
7,355
|
05-01-2024 |
86.477 |
-0,27%
|
7,325
|
7,28
|
7,42
|
7,355
|
04-01-2024 |
118.421 |
-0,14%
|
7,50
|
7,22
|
7,50
|
7,375
|
03-01-2024 |
52.864 |
-2,83%
|
7,575
|
7,33
|
7,62
|
7,385
|
02-01-2024 |
77.890 |
-0,07%
|
7,65
|
7,60
|
7,675
|
7,60
|
29-12-2023 |
48.574 |
0,20%
|
7,60
|
7,53
|
7,65
|
7,605
|