Ontex Group NV (ONTEX)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
167.760 |
-5,28%
|
6,36
|
5,91
|
6,36
|
6,01
|
09/12/2022 |
121.225 |
-0,70%
|
6,39
|
6,30
|
6,40
|
6,345
|
08/12/2022 |
103.553 |
0,47%
|
6,36
|
6,32
|
6,42
|
6,39
|
07/12/2022 |
74.167 |
-1,78%
|
6,42
|
6,34
|
6,45
|
6,36
|
06/12/2022 |
94.335 |
-0,23%
|
6,41
|
6,41
|
6,55
|
6,475
|
05/12/2022 |
64.328 |
1,01%
|
6,43
|
6,38
|
6,52
|
6,49
|
02/12/2022 |
157.667 |
-0,70%
|
6,47
|
6,39
|
6,535
|
6,425
|
01/12/2022 |
94.716 |
1,25%
|
6,48
|
6,345
|
6,495
|
6,47
|
30/11/2022 |
112.526 |
2,16%
|
6,30
|
6,26
|
6,42
|
6,39
|
29/11/2022 |
121.567 |
0,56%
|
6,20
|
6,185
|
6,32
|
6,255
|
28/11/2022 |
75.369 |
-0,24%
|
6,18
|
6,15
|
6,23
|
6,22
|
25/11/2022 |
107.540 |
1,47%
|
6,16
|
6,125
|
6,25
|
6,235
|
24/11/2022 |
78.727 |
0,74%
|
6,11
|
6,09
|
6,195
|
6,145
|
23/11/2022 |
56.758 |
-0,16%
|
6,075
|
6,02
|
6,135
|
6,10
|
22/11/2022 |
67.145 |
3,21%
|
5,85
|
5,85
|
6,11
|
6,11
|
21/11/2022 |
93.664 |
-0,50%
|
5,92
|
5,84
|
5,945
|
5,92
|
18/11/2022 |
113.880 |
0,59%
|
5,95
|
5,86
|
5,96
|
5,95
|
17/11/2022 |
76.266 |
-1,09%
|
6,00
|
5,815
|
6,00
|
5,915
|
16/11/2022 |
99.612 |
-1,16%
|
6,01
|
5,85
|
6,01
|
5,98
|
15/11/2022 |
105.129 |
-0,66%
|
6,15
|
6,04
|
6,155
|
6,05
|
14/11/2022 |
254.404 |
1,93%
|
5,97
|
5,97
|
6,24
|
6,09
|
11/11/2022 |
304.434 |
-3,94%
|
6,17
|
5,89
|
6,19
|
5,975
|
10/11/2022 |
327.201 |
0,49%
|
6,20
|
6,055
|
6,29
|
6,22
|
09/11/2022 |
81.681 |
0,24%
|
6,18
|
6,07
|
6,195
|
6,19
|
08/11/2022 |
143.683 |
4,04%
|
5,92
|
5,88
|
6,205
|
6,175
|
07/11/2022 |
82.773 |
2,42%
|
5,86
|
5,795
|
5,975
|
5,935
|
04/11/2022 |
87.142 |
1,13%
|
5,83
|
5,67
|
5,83
|
5,795
|
03/11/2022 |
97.343 |
-3,70%
|
5,85
|
5,715
|
5,915
|
5,73
|
02/11/2022 |
66.098 |
-1,57%
|
6,01
|
5,91
|
6,055
|
5,95
|
01/11/2022 |
70.474 |
1,26%
|
5,935
|
5,93
|
6,08
|
6,045
|
31/10/2022 |
70.208 |
0,85%
|
5,92
|
5,915
|
5,98
|
5,97
|
28/10/2022 |
63.086 |
-0,34%
|
5,95
|
5,82
|
5,95
|
5,92
|
27/10/2022 |
51.437 |
0,34%
|
5,88
|
5,795
|
5,98
|
5,94
|
26/10/2022 |
44.634 |
0,00%
|
6,00
|
5,845
|
6,00
|
5,92
|
25/10/2022 |
46.548 |
2,96%
|
5,76
|
5,75
|
5,92
|
5,92
|
24/10/2022 |
48.788 |
0,09%
|
5,80
|
5,70
|
5,80
|
5,75
|
21/10/2022 |
89.847 |
-0,43%
|
5,78
|
5,585
|
5,805
|
5,745
|
20/10/2022 |
253.208 |
8,66%
|
5,51
|
5,51
|
5,96
|
5,77
|
19/10/2022 |
55.014 |
-0,93%
|
5,345
|
5,30
|
5,405
|
5,31
|
18/10/2022 |
94.466 |
-1,02%
|
5,45
|
5,34
|
5,49
|
5,36
|
17/10/2022 |
63.963 |
0,28%
|
5,50
|
5,305
|
5,50
|
5,415
|
14/10/2022 |
93.723 |
0,65%
|
5,505
|
5,35
|
5,525
|
5,40
|
13/10/2022 |
135.101 |
-1,92%
|
5,395
|
5,13
|
5,415
|
5,365
|
12/10/2022 |
83.754 |
-2,41%
|
5,52
|
5,395
|
5,535
|
5,47
|
11/10/2022 |
93.358 |
1,72%
|
5,455
|
5,445
|
5,615
|
5,605
|
10/10/2022 |
64.923 |
-1,17%
|
5,46
|
5,34
|
5,54
|
5,51
|
07/10/2022 |
48.305 |
0,63%
|
5,57
|
5,505
|
5,60
|
5,575
|
06/10/2022 |
61.050 |
2,21%
|
5,50
|
5,46
|
5,555
|
5,54
|
05/10/2022 |
54.521 |
-2,78%
|
5,63
|
5,37
|
5,63
|
5,42
|
04/10/2022 |
77.435 |
2,86%
|
5,45
|
5,39
|
5,625
|
5,575
|
03/10/2022 |
102.851 |
-1,72%
|
5,425
|
5,26
|
5,49
|
5,42
|
30/09/2022 |
105.130 |
2,99%
|
5,36
|
5,355
|
5,53
|
5,515
|
29/09/2022 |
81.963 |
-2,37%
|
5,425
|
5,255
|
5,425
|
5,355
|
28/09/2022 |
156.948 |
0,64%
|
5,365
|
5,245
|
5,51
|
5,485
|
27/09/2022 |
81.397 |
-1,18%
|
5,55
|
5,395
|
5,55
|
5,45
|
26/09/2022 |
283.991 |
-1,25%
|
5,505
|
5,305
|
5,66
|
5,515
|
23/09/2022 |
135.958 |
-2,45%
|
5,80
|
5,50
|
5,80
|
5,585
|
22/09/2022 |
128.656 |
-3,46%
|
5,785
|
5,67
|
5,875
|
5,725
|
21/09/2022 |
117.510 |
1,20%
|
5,835
|
5,77
|
5,93
|
5,93
|
20/09/2022 |
93.845 |
-3,22%
|
5,985
|
5,81
|
6,035
|
5,86
|
19/09/2022 |
77.222 |
-0,41%
|
5,96
|
5,86
|
6,08
|
6,055
|
16/09/2022 |
91.633 |
0,08%
|
6,06
|
5,95
|
6,08
|
6,08
|
15/09/2022 |
57.679 |
2,62%
|
6,00
|
5,90
|
6,075
|
6,075
|
14/09/2022 |
67.786 |
-0,84%
|
5,965
|
5,865
|
6,00
|
5,92
|
13/09/2022 |
83.508 |
-1,89%
|
6,07
|
5,95
|
6,16
|
5,97
|
12/09/2022 |
56.068 |
3,40%
|
5,95
|
5,925
|
6,085
|
6,085
|
09/09/2022 |
41.555 |
2,71%
|
5,69
|
5,69
|
5,90
|
5,885
|
08/09/2022 |
108.536 |
-1,72%
|
5,925
|
5,60
|
5,925
|
5,73
|
07/09/2022 |
68.327 |
0,60%
|
5,77
|
5,70
|
5,86
|
5,83
|
06/09/2022 |
99.191 |
1,76%
|
5,65
|
5,635
|
5,805
|
5,795
|
05/09/2022 |
140.445 |
-0,96%
|
5,615
|
5,515
|
5,75
|
5,695
|
02/09/2022 |
104.296 |
2,68%
|
5,705
|
5,60
|
5,76
|
5,75
|
01/09/2022 |
181.086 |
-2,27%
|
5,66
|
5,51
|
5,66
|
5,60
|
31/08/2022 |
191.285 |
-1,80%
|
5,835
|
5,695
|
5,845
|
5,73
|
30/08/2022 |
134.213 |
-2,91%
|
6,00
|
5,835
|
6,025
|
5,835
|
29/08/2022 |
115.599 |
-1,23%
|
6,00
|
5,99
|
6,10
|
6,01
|
26/08/2022 |
130.849 |
-1,38%
|
6,165
|
6,025
|
6,175
|
6,085
|
25/08/2022 |
82.780 |
-0,24%
|
6,22
|
6,14
|
6,27
|
6,17
|
24/08/2022 |
118.670 |
0,90%
|
6,13
|
6,025
|
6,20
|
6,185
|
23/08/2022 |
128.702 |
-0,08%
|
6,10
|
6,05
|
6,13
|
6,13
|
22/08/2022 |
122.747 |
-3,46%
|
6,325
|
6,07
|
6,325
|
6,135
|
19/08/2022 |
64.748 |
0,08%
|
6,30
|
6,265
|
6,415
|
6,355
|
18/08/2022 |
92.646 |
-0,47%
|
6,35
|
6,245
|
6,40
|
6,35
|
17/08/2022 |
152.276 |
-2,15%
|
6,50
|
6,28
|
6,53
|
6,38
|
16/08/2022 |
100.114 |
-0,38%
|
6,50
|
6,49
|
6,60
|
6,52
|
15/08/2022 |
144.857 |
0,38%
|
6,45
|
6,40
|
6,555
|
6,545
|
12/08/2022 |
188.419 |
2,76%
|
6,345
|
6,285
|
6,52
|
6,52
|
11/08/2022 |
94.239 |
-0,08%
|
6,40
|
6,30
|
6,41
|
6,345
|
10/08/2022 |
176.167 |
1,20%
|
6,34
|
6,25
|
6,50
|
6,35
|
09/08/2022 |
109.973 |
1,13%
|
6,11
|
6,11
|
6,295
|
6,275
|
08/08/2022 |
148.155 |
1,14%
|
6,125
|
6,015
|
6,23
|
6,205
|
05/08/2022 |
168.259 |
2,25%
|
5,965
|
5,965
|
6,22
|
6,135
|
04/08/2022 |
189.053 |
-2,36%
|
6,11
|
5,99
|
6,11
|
6,00
|
03/08/2022 |
119.614 |
0,16%
|
6,12
|
6,05
|
6,15
|
6,145
|
02/08/2022 |
163.423 |
-4,07%
|
6,30
|
6,10
|
6,30
|
6,135
|
01/08/2022 |
168.700 |
0,16%
|
6,385
|
6,29
|
6,51
|
6,395
|
29/07/2022 |
619.614 |
2,65%
|
6,335
|
6,325
|
6,805
|
6,385
|
28/07/2022 |
335.917 |
-2,89%
|
6,415
|
6,175
|
6,44
|
6,22
|
27/07/2022 |
165.940 |
-3,97%
|
6,66
|
6,38
|
6,73
|
6,405
|
26/07/2022 |
107.115 |
-1,04%
|
6,755
|
6,61
|
6,755
|
6,67
|