Ontex Group NV (ONTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	135.874	0,32%	7,81	7,72	7,86	7,765
02/05/2023	114.149	-0,45%	7,87	7,73	7,945	7,74
01/05/2023	109.287	3,19%	7,60	7,54	7,84	7,775
28/04/2023	109.287	3,19%	7,60	7,54	7,84	7,775
27/04/2023	127.990	0,74%	7,55	7,465	7,605	7,535
26/04/2023	174.974	-1,84%	7,655	7,395	7,655	7,48
25/04/2023	131.104	0,40%	7,51	7,41	7,67	7,62
24/04/2023	133.202	-1,75%	7,75	7,535	7,77	7,59
21/04/2023	107.131	0,85%	7,695	7,66	7,73	7,725
20/04/2023	91.445	-0,13%	7,675	7,595	7,72	7,66
19/04/2023	133.793	-3,89%	7,97	7,64	8,005	7,67
18/04/2023	135.805	1,66%	7,87	7,805	7,98	7,98
17/04/2023	233.633	2,21%	7,765	7,765	7,935	7,85
14/04/2023	191.656	3,43%	7,475	7,435	7,695	7,68
13/04/2023	250.630	1,50%	7,34	7,29	7,52	7,425
12/04/2023	277.669	4,05%	7,06	7,05	7,40	7,315
11/04/2023	164.912	1,01%	7,10	6,98	7,165	7,03
10/04/2023	177.643	0,58%	6,985	6,915	7,08	6,96
06/04/2023	177.643	0,58%	6,985	6,915	7,08	6,96
05/04/2023	104.879	-0,36%	6,96	6,865	6,98	6,92
04/04/2023	139.689	-0,29%	6,99	6,93	7,095	6,945
03/04/2023	76.689	1,38%	6,89	6,89	6,97	6,965
31/03/2023	201.343	-0,58%	6,91	6,825	6,95	6,87
30/03/2023	77.464	1,47%	6,82	6,79	6,94	6,91
29/03/2023	85.545	1,11%	6,775	6,72	6,83	6,81
28/03/2023	125.853	1,13%	6,725	6,64	6,74	6,735
27/03/2023	139.883	2,07%	6,575	6,575	6,695	6,66
24/03/2023	321.569	-2,83%	6,60	6,51	6,675	6,525
23/03/2023	130.796	0,45%	6,70	6,62	6,75	6,715
22/03/2023	123.174	0,60%	6,60	6,59	6,73	6,685
21/03/2023	139.949	0,68%	6,69	6,595	6,70	6,645
20/03/2023	143.548	1,93%	6,385	6,27	6,645	6,60
17/03/2023	507.605	0,08%	6,50	6,325	6,56	6,475
16/03/2023	152.054	1,41%	6,50	6,305	6,50	6,47
15/03/2023	181.103	-3,11%	6,62	6,335	6,62	6,38
14/03/2023	146.116	1,39%	6,54	6,425	6,63	6,585
13/03/2023	298.622	-3,35%	6,74	6,29	6,74	6,495
10/03/2023	201.096	-4,34%	6,98	6,675	6,98	6,72
09/03/2023	142.543	-3,04%	7,23	7,005	7,23	7,025
08/03/2023	117.006	0,70%	7,185	7,145	7,25	7,245
07/03/2023	110.174	-0,96%	7,25	7,16	7,25	7,195
06/03/2023	161.524	-3,13%	7,605	7,21	7,605	7,265
03/03/2023	226.244	0,60%	7,50	7,37	7,615	7,50
02/03/2023	296.366	-4,30%	7,65	7,455	7,77	7,455
01/03/2023	430.965	3,94%	7,14	7,125	7,89	7,79
28/02/2023	117.648	-1,32%	7,595	7,425	7,62	7,495
27/02/2023	180.210	4,76%	7,355	7,30	7,595	7,595
24/02/2023	93.331	-2,03%	7,38	7,25	7,43	7,25
23/02/2023	95.932	0,27%	7,39	7,25	7,45	7,40
22/02/2023	143.261	2,22%	7,24	7,13	7,44	7,38
21/02/2023	72.838	-0,35%	7,215	7,155	7,24	7,22
20/02/2023	207.091	-2,10%	7,37	7,11	7,375	7,245
17/02/2023	64.282	-0,87%	7,40	7,355	7,44	7,40
16/02/2023	100.358	-0,07%	7,45	7,375	7,49	7,465
15/02/2023	80.432	0,13%	7,425	7,415	7,475	7,47
14/02/2023	72.614	-0,53%	7,50	7,42	7,54	7,46
13/02/2023	76.733	1,15%	7,48	7,395	7,51	7,50
10/02/2023	75.610	-1,27%	7,43	7,365	7,53	7,415
09/02/2023	104.431	1,01%	7,44	7,39	7,525	7,51
08/02/2023	158.346	0,07%	7,44	7,375	7,625	7,435
07/02/2023	94.731	0,54%	7,39	7,375	7,48	7,43
06/02/2023	105.070	-0,47%	7,50	7,355	7,50	7,39
03/02/2023	185.911	-0,34%	7,54	7,37	7,54	7,425
02/02/2023	351.953	4,71%	7,255	7,185	7,655	7,45
01/02/2023	88.300	-0,21%	7,15	7,065	7,215	7,115
31/01/2023	85.410	0,42%	7,09	7,035	7,165	7,13
30/01/2023	71.184	-0,49%	7,15	7,10	7,21	7,10
27/01/2023	312.624	3,26%	7,025	6,99	7,32	7,135
26/01/2023	255.431	-1,29%	6,94	6,695	7,05	6,91
25/01/2023	95.395	-2,51%	7,10	6,945	7,16	7,00
24/01/2023	108.815	1,13%	7,085	7,045	7,225	7,18
23/01/2023	192.381	2,09%	6,955	6,915	7,11	7,10
20/01/2023	76.731	1,98%	6,78	6,78	6,98	6,955
19/01/2023	88.116	-1,37%	6,93	6,72	6,93	6,82
18/01/2023	96.197	0,07%	6,88	6,88	7,07	6,915
17/01/2023	167.864	-1,22%	7,00	6,835	7,01	6,91
16/01/2023	68.881	-0,50%	7,085	6,965	7,18	6,995
13/01/2023	165.050	1,37%	6,925	6,865	7,045	7,03
12/01/2023	97.965	-1,42%	7,10	6,91	7,10	6,935
11/01/2023	127.056	-3,50%	7,30	6,97	7,30	7,035
10/01/2023	82.938	1,39%	7,18	7,115	7,295	7,29
09/01/2023	167.134	3,23%	6,97	6,955	7,22	7,19
06/01/2023	83.258	1,53%	6,925	6,805	6,985	6,965
05/01/2023	79.056	0,51%	6,83	6,805	6,94	6,86
04/01/2023	162.800	2,55%	6,66	6,64	6,895	6,825
03/01/2023	146.913	2,07%	6,48	6,48	6,68	6,655
02/01/2023	75.503	4,49%	6,255	6,255	6,525	6,52