Ontex Group NV (ONTEX)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-2,52%
|
8,30
|
8,10
|
8,33
|
8,11
|
28/06/2024 |
145.493 |
-2,52%
|
8,30
|
8,10
|
8,33
|
8,11
|
27/06/2024 |
49.512 |
-0,24%
|
8,36
|
8,30
|
8,36
|
8,32
|
26/06/2024 |
97.819 |
0,00%
|
8,35
|
8,31
|
8,37
|
8,34
|
25/06/2024 |
61.943 |
-0,71%
|
8,35
|
8,33
|
8,39
|
8,34
|
24/06/2024 |
49.201 |
0,60%
|
8,35
|
8,31
|
8,41
|
8,40
|
21/06/2024 |
150.647 |
-1,53%
|
8,46
|
8,34
|
8,49
|
8,35
|
20/06/2024 |
44.614 |
0,83%
|
8,40
|
8,38
|
8,49
|
8,48
|
19/06/2024 |
115.212 |
-0,83%
|
8,45
|
8,34
|
8,47
|
8,41
|
18/06/2024 |
64.218 |
0,83%
|
8,41
|
8,40
|
8,49
|
8,48
|
17/06/2024 |
112.928 |
1,20%
|
8,37
|
8,30
|
8,44
|
8,41
|
14/06/2024 |
191.375 |
-2,12%
|
8,41
|
8,29
|
8,42
|
8,31
|
13/06/2024 |
188.801 |
-0,93%
|
8,48
|
8,45
|
8,54
|
8,49
|
12/06/2024 |
80.335 |
0,47%
|
8,51
|
8,49
|
8,61
|
8,57
|
11/06/2024 |
122.005 |
-1,27%
|
8,62
|
8,47
|
8,62
|
8,53
|
10/06/2024 |
69.332 |
-0,23%
|
8,55
|
8,55
|
8,64
|
8,64
|
07/06/2024 |
54.078 |
-1,48%
|
8,78
|
8,60
|
8,78
|
8,66
|
06/06/2024 |
70.373 |
0,00%
|
8,80
|
8,72
|
8,82
|
8,79
|
05/06/2024 |
61.362 |
-0,68%
|
8,83
|
8,77
|
8,87
|
8,79
|
04/06/2024 |
143.984 |
-2,10%
|
9,02
|
8,84
|
9,05
|
8,85
|
03/06/2024 |
109.674 |
-0,55%
|
9,01
|
8,94
|
9,09
|
9,04
|
31/05/2024 |
346.675 |
2,25%
|
8,85
|
8,85
|
9,12
|
9,09
|
30/05/2024 |
88.881 |
-0,67%
|
8,92
|
8,82
|
8,95
|
8,89
|
29/05/2024 |
84.433 |
-1,00%
|
9,01
|
8,92
|
9,03
|
8,95
|
28/05/2024 |
91.233 |
-0,66%
|
9,10
|
9,04
|
9,12
|
9,04
|
27/05/2024 |
67.919 |
0,33%
|
9,06
|
9,04
|
9,12
|
9,10
|
24/05/2024 |
98.209 |
-1,63%
|
9,06
|
9,01
|
9,10
|
9,07
|
23/05/2024 |
89.493 |
1,32%
|
9,11
|
9,08
|
9,29
|
9,22
|
22/05/2024 |
96.601 |
-1,73%
|
9,24
|
9,06
|
9,29
|
9,10
|
21/05/2024 |
59.768 |
-0,32%
|
9,29
|
9,22
|
9,29
|
9,26
|
20/05/2024 |
84.095 |
-1,17%
|
9,38
|
9,29
|
9,38
|
9,29
|
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
|