Ontex Group NV (ONTEX)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
63.948 |
-0,07%
|
7,19
|
7,185
|
7,25
|
7,185
|
19/09/2023 |
81.502 |
0,00%
|
7,14
|
7,14
|
7,215
|
7,19
|
18/09/2023 |
89.749 |
-0,69%
|
7,22
|
7,185
|
7,295
|
7,19
|
15/09/2023 |
168.666 |
-1,90%
|
7,37
|
7,23
|
7,47
|
7,24
|
14/09/2023 |
40.628 |
0,55%
|
7,33
|
7,255
|
7,38
|
7,38
|
13/09/2023 |
44.370 |
0,41%
|
7,34
|
7,265
|
7,34
|
7,34
|
12/09/2023 |
52.097 |
-1,02%
|
7,38
|
7,295
|
7,40
|
7,31
|
11/09/2023 |
21.713 |
0,75%
|
7,30
|
7,30
|
7,415
|
7,385
|
08/09/2023 |
69.260 |
0,21%
|
7,315
|
7,235
|
7,355
|
7,33
|
07/09/2023 |
50.644 |
-0,48%
|
7,30
|
7,30
|
7,405
|
7,315
|
06/09/2023 |
71.383 |
0,07%
|
7,30
|
7,23
|
7,40
|
7,35
|
05/09/2023 |
61.724 |
-0,88%
|
7,48
|
7,345
|
7,48
|
7,345
|
04/09/2023 |
67.888 |
-0,34%
|
7,45
|
7,375
|
7,46
|
7,41
|
01/09/2023 |
77.664 |
-0,34%
|
7,45
|
7,40
|
7,485
|
7,435
|
31/08/2023 |
91.111 |
-0,47%
|
7,45
|
7,43
|
7,525
|
7,46
|
30/08/2023 |
75.644 |
-0,47%
|
7,50
|
7,435
|
7,545
|
7,495
|
29/08/2023 |
52.294 |
0,13%
|
7,52
|
7,50
|
7,57
|
7,53
|
28/08/2023 |
39.892 |
1,28%
|
7,45
|
7,45
|
7,55
|
7,52
|
25/08/2023 |
35.784 |
0,41%
|
7,395
|
7,35
|
7,445
|
7,425
|
24/08/2023 |
43.498 |
-0,27%
|
7,415
|
7,34
|
7,455
|
7,395
|
23/08/2023 |
42.060 |
-0,94%
|
7,50
|
7,385
|
7,51
|
7,415
|
22/08/2023 |
49.704 |
0,07%
|
7,52
|
7,47
|
7,565
|
7,485
|
21/08/2023 |
35.818 |
-2,22%
|
7,60
|
7,465
|
7,65
|
7,48
|
18/08/2023 |
52.631 |
-0,91%
|
7,675
|
7,60
|
7,70
|
7,65
|
17/08/2023 |
53.005 |
-1,15%
|
7,82
|
7,70
|
7,82
|
7,72
|
16/08/2023 |
99.189 |
1,36%
|
7,65
|
7,615
|
7,86
|
7,81
|
15/08/2023 |
96.592 |
0,46%
|
7,70
|
7,575
|
7,73
|
7,705
|
14/08/2023 |
97.387 |
0,13%
|
7,66
|
7,63
|
7,725
|
7,67
|
11/08/2023 |
98.881 |
-0,46%
|
7,70
|
7,605
|
7,71
|
7,66
|
10/08/2023 |
74.516 |
1,12%
|
7,64
|
7,635
|
7,755
|
7,695
|
09/08/2023 |
60.223 |
-1,11%
|
7,705
|
7,56
|
7,735
|
7,61
|
08/08/2023 |
124.068 |
0,52%
|
7,695
|
7,55
|
7,70
|
7,695
|
07/08/2023 |
42.500 |
-0,71%
|
7,68
|
7,625
|
7,73
|
7,655
|
04/08/2023 |
94.085 |
1,38%
|
7,605
|
7,55
|
7,765
|
7,71
|
03/08/2023 |
81.973 |
0,40%
|
7,565
|
7,425
|
7,68
|
7,605
|
02/08/2023 |
151.101 |
0,27%
|
7,505
|
7,43
|
7,665
|
7,575
|
01/08/2023 |
137.656 |
-3,20%
|
7,80
|
7,425
|
7,81
|
7,555
|
31/07/2023 |
244.382 |
1,89%
|
7,68
|
7,595
|
7,88
|
7,805
|
28/07/2023 |
379.644 |
2,61%
|
7,70
|
7,28
|
7,89
|
7,66
|
27/07/2023 |
188.933 |
0,61%
|
7,42
|
7,39
|
7,49
|
7,465
|
26/07/2023 |
63.364 |
0,41%
|
7,40
|
7,31
|
7,44
|
7,42
|
25/07/2023 |
55.117 |
0,48%
|
7,35
|
7,35
|
7,445
|
7,39
|
24/07/2023 |
61.678 |
-0,07%
|
7,34
|
7,31
|
7,405
|
7,355
|
21/07/2023 |
50.645 |
0,00%
|
7,36
|
7,29
|
7,405
|
7,36
|
20/07/2023 |
55.335 |
-1,67%
|
7,44
|
7,33
|
7,45
|
7,36
|
19/07/2023 |
152.616 |
4,25%
|
7,175
|
7,175
|
7,57
|
7,485
|
18/07/2023 |
126.572 |
0,42%
|
7,15
|
7,145
|
7,20
|
7,18
|
17/07/2023 |
78.816 |
0,63%
|
7,07
|
7,035
|
7,17
|
7,15
|
14/07/2023 |
82.342 |
1,50%
|
7,05
|
7,01
|
7,23
|
7,105
|
13/07/2023 |
76.932 |
0,22%
|
7,00
|
6,945
|
7,04
|
7,00
|
12/07/2023 |
39.693 |
1,09%
|
6,925
|
6,86
|
6,99
|
6,985
|
11/07/2023 |
32.414 |
-1,00%
|
7,01
|
6,90
|
7,01
|
6,91
|
10/07/2023 |
48.628 |
0,29%
|
7,025
|
6,91
|
7,025
|
6,98
|
07/07/2023 |
34.509 |
-0,14%
|
7,005
|
6,89
|
7,005
|
6,96
|
06/07/2023 |
50.917 |
-1,14%
|
7,00
|
6,955
|
7,075
|
6,97
|
05/07/2023 |
42.455 |
0,07%
|
6,97
|
6,97
|
7,06
|
7,05
|
04/07/2023 |
102.925 |
1,66%
|
6,915
|
6,885
|
7,045
|
7,045
|
03/07/2023 |
61.313 |
0,73%
|
6,85
|
6,85
|
6,93
|
6,93
|
30/06/2023 |
98.400 |
2,00%
|
6,735
|
6,72
|
6,91
|
6,88
|
29/06/2023 |
40.036 |
0,30%
|
6,665
|
6,665
|
6,765
|
6,745
|
28/06/2023 |
136.201 |
-0,81%
|
6,78
|
6,62
|
6,81
|
6,725
|
27/06/2023 |
67.766 |
-1,60%
|
6,96
|
6,76
|
6,96
|
6,78
|
26/06/2023 |
75.917 |
-1,36%
|
6,97
|
6,83
|
6,97
|
6,89
|
23/06/2023 |
49.077 |
-1,06%
|
6,96
|
6,95
|
7,015
|
6,985
|
22/06/2023 |
83.506 |
0,86%
|
6,93
|
6,91
|
7,07
|
7,06
|
21/06/2023 |
89.663 |
0,07%
|
6,95
|
6,95
|
7,045
|
7,00
|
20/06/2023 |
82.657 |
0,29%
|
6,935
|
6,90
|
7,025
|
6,995
|
19/06/2023 |
64.690 |
-0,07%
|
7,00
|
6,925
|
7,06
|
6,975
|
16/06/2023 |
207.378 |
-0,07%
|
7,00
|
6,955
|
7,085
|
6,98
|
15/06/2023 |
121.138 |
-0,78%
|
7,03
|
6,94
|
7,045
|
6,985
|
14/06/2023 |
128.039 |
-1,68%
|
7,20
|
7,01
|
7,22
|
7,04
|
13/06/2023 |
184.023 |
0,21%
|
7,20
|
7,045
|
7,20
|
7,16
|
12/06/2023 |
72.459 |
0,00%
|
7,14
|
7,10
|
7,185
|
7,145
|
09/06/2023 |
74.736 |
-1,31%
|
7,25
|
7,11
|
7,265
|
7,145
|
08/06/2023 |
192.649 |
-0,34%
|
7,255
|
7,11
|
7,32
|
7,24
|
07/06/2023 |
85.246 |
-0,89%
|
7,30
|
7,18
|
7,305
|
7,265
|
06/06/2023 |
70.449 |
0,34%
|
7,31
|
7,26
|
7,33
|
7,33
|
05/06/2023 |
221.054 |
-0,21%
|
7,355
|
7,25
|
7,38
|
7,305
|
02/06/2023 |
96.208 |
1,74%
|
7,30
|
7,19
|
7,32
|
7,32
|
01/06/2023 |
316.904 |
1,05%
|
7,235
|
7,14
|
7,24
|
7,195
|
31/05/2023 |
28.965 |
-1,04%
|
7,24
|
7,155
|
7,27
|
7,12
|
30/05/2023 |
106.078 |
-2,42%
|
7,43
|
7,24
|
7,44
|
7,245
|
29/05/2023 |
13.604 |
0,14%
|
7,45
|
7,405
|
7,45
|
7,425
|
26/05/2023 |
73.318 |
-0,47%
|
7,50
|
7,355
|
7,50
|
7,415
|
25/05/2023 |
71.245 |
0,68%
|
7,40
|
7,36
|
7,52
|
7,45
|
24/05/2023 |
123.596 |
-2,89%
|
7,59
|
7,375
|
7,59
|
7,40
|
23/05/2023 |
84.986 |
-0,72%
|
7,66
|
7,57
|
7,66
|
7,62
|
22/05/2023 |
79.349 |
-1,73%
|
7,795
|
7,655
|
7,805
|
7,675
|
19/05/2023 |
98.755 |
0,26%
|
7,79
|
7,77
|
7,865
|
7,81
|
18/05/2023 |
101.637 |
0,13%
|
7,80
|
7,77
|
7,85
|
7,79
|
17/05/2023 |
82.561 |
0,13%
|
7,75
|
7,70
|
7,79
|
7,78
|
16/05/2023 |
81.141 |
-1,27%
|
7,83
|
7,75
|
7,83
|
7,77
|
15/05/2023 |
87.215 |
0,38%
|
7,84
|
7,745
|
7,90
|
7,87
|
12/05/2023 |
90.557 |
-0,38%
|
7,87
|
7,715
|
7,91
|
7,84
|
11/05/2023 |
97.314 |
0,32%
|
7,81
|
7,81
|
7,99
|
7,87
|
10/05/2023 |
178.439 |
-1,07%
|
7,90
|
7,745
|
7,93
|
7,845
|
09/05/2023 |
103.063 |
-2,76%
|
8,125
|
7,88
|
8,155
|
7,93
|
08/05/2023 |
121.864 |
1,24%
|
8,08
|
8,02
|
8,20
|
8,155
|
05/05/2023 |
464.309 |
-0,56%
|
8,14
|
8,01
|
8,195
|
8,055
|
04/05/2023 |
398.615 |
4,31%
|
7,95
|
7,84
|
8,17
|
8,10
|