Ontex Group NV (ONTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	78.492	-0,85%	7,665	7,555	7,665	7,59
27/12/2023	86.625	0,86%	7,59	7,56	7,695	7,655
26/12/2023	93.423	0,86%	7,55	7,51	7,59	7,59
22/12/2023	93.423	0,86%	7,55	7,51	7,59	7,59
21/12/2023	95.349	0,47%	7,43	7,415	7,56	7,525
20/12/2023	79.954	0,67%	7,43	7,405	7,51	7,49
19/12/2023	80.050	0,20%	7,40	7,385	7,46	7,44
18/12/2023	151.552	1,09%	7,345	7,305	7,455	7,425
15/12/2023	180.753	0,82%	7,285	7,28	7,35	7,345
14/12/2023	115.457	1,32%	7,19	7,19	7,33	7,285
13/12/2023	71.993	-0,83%	7,22	7,18	7,27	7,19
12/12/2023	72.942	-0,14%	7,29	7,215	7,325	7,25
11/12/2023	75.706	-0,41%	7,24	7,20	7,28	7,26
08/12/2023	78.290	1,25%	7,21	7,20	7,345	7,29
07/12/2023	56.274	0,28%	7,15	7,15	7,23	7,20
06/12/2023	69.975	1,06%	7,055	7,055	7,25	7,18
05/12/2023	69.353	0,28%	7,08	7,055	7,12	7,105
04/12/2023	120.343	0,50%	7,05	6,98	7,095	7,085
01/12/2023	56.323	0,36%	7,04	6,985	7,065	7,05
30/11/2023	64.934	0,21%	6,99	6,95	7,025	7,025
29/11/2023	30.006	0,43%	6,98	6,945	7,05	7,01
28/11/2023	13.989	-0,78%	7,06	6,945	7,06	6,98
27/11/2023	53.146	-0,57%	7,10	7,01	7,13	7,035
24/11/2023	53.898	1,07%	7,00	6,965	7,10	7,075
23/11/2023	36.640	0,00%	6,96	6,96	7,015	7,00
22/11/2023	57.147	0,87%	6,95	6,94	7,03	7,00
21/11/2023	27.157	0,43%	6,91	6,875	6,975	6,94
20/11/2023	53.695	-1,29%	7,01	6,885	7,05	6,91
17/11/2023	80.115	1,16%	6,90	6,90	7,05	7,00
16/11/2023	71.175	-1,57%	6,98	6,92	7,05	6,92
15/11/2023	90.700	0,29%	7,045	6,995	7,135	7,03
14/11/2023	84.608	2,49%	6,88	6,785	7,045	7,01
13/11/2023	99.077	0,59%	6,75	6,74	6,84	6,84
10/11/2023	49.136	0,59%	6,77	6,73	6,855	6,80
09/11/2023	77.695	-0,07%	6,755	6,75	6,825	6,76
08/11/2023	51.847	-0,22%	6,73	6,73	6,805	6,765
07/11/2023	69.839	-2,17%	6,88	6,765	6,885	6,78
06/11/2023	57.048	-0,50%	7,00	6,915	7,00	6,93
03/11/2023	57.254	0,43%	7,015	6,965	7,075	6,965
02/11/2023	68.511	-0,57%	7,03	6,935	7,145	6,935
01/11/2023	80.575	0,94%	6,92	6,915	7,05	6,975
31/10/2023	102.746	4,07%	6,60	6,60	6,93	6,91
30/10/2023	158.578	-0,23%	6,65	6,43	6,745	6,64
27/10/2023	205.975	-0,75%	6,80	6,59	7,05	6,64
26/10/2023	235.458	0,91%	6,55	6,505	6,80	6,69
25/10/2023	95.399	0,08%	6,61	6,53	6,675	6,63
24/10/2023	71.704	1,77%	6,45	6,45	6,655	6,625
23/10/2023	139.686	-1,36%	6,585	6,41	6,585	6,51
20/10/2023	126.029	-1,49%	6,705	6,56	6,73	6,60
19/10/2023	69.186	-0,81%	6,73	6,69	6,795	6,70
18/10/2023	40.019	-0,44%	6,735	6,72	6,815	6,755
17/10/2023	53.187	0,00%	6,71	6,71	6,86	6,785
16/10/2023	36.941	1,19%	6,695	6,695	6,785	6,785
13/10/2023	76.996	-0,67%	6,73	6,705	6,77	6,705
12/10/2023	63.084	-0,74%	6,845	6,725	6,865	6,75
11/10/2023	57.691	0,00%	6,77	6,76	6,815	6,80
10/10/2023	53.491	1,12%	6,715	6,715	6,84	6,80
09/10/2023	137.424	-0,81%	6,725	6,685	6,795	6,725
06/10/2023	115.263	-0,44%	6,84	6,705	6,84	6,78
05/10/2023	117.570	0,00%	6,88	6,75	6,88	6,81
04/10/2023	68.728	0,44%	6,76	6,75	6,87	6,81
03/10/2023	45.481	-2,31%	6,90	6,80	6,94	6,78
02/10/2023	66.280	-0,14%	6,96	6,95	7,04	6,94
29/09/2023	72.487	1,98%	6,90	6,885	7,00	6,95
28/09/2023	100.637	-0,37%	6,80	6,71	6,84	6,815
27/09/2023	120.624	0,74%	6,90	6,765	7,00	6,84
26/09/2023	84.811	-2,16%	6,89	6,775	6,935	6,79
25/09/2023	109.975	-2,39%	7,20	6,915	7,20	6,94
22/09/2023	63.696	0,07%	7,05	7,04	7,155	7,11
21/09/2023	187.777	-1,11%	7,15	6,925	7,155	7,105