Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,29%	48,62	48,22	49,00	48,28
28/06/2024	58.911	-0,29%	48,62	48,22	49,00	48,28
27/06/2024	75.964	-0,88%	48,56	48,32	49,22	48,42
26/06/2024	44.970	-2,35%	50,55	48,68	50,70	48,85
25/06/2024	35.594	-0,25%	50,35	49,60	50,45	50,025
24/06/2024	37.965	1,97%	49,14	49,10	50,35	50,15
21/06/2024	68.360	-1,98%	49,62	48,97	49,72	49,18
20/06/2024	52.102	0,25%	49,84	49,12	50,25	50,175
19/06/2024	28.885	-1,60%	50,50	49,84	50,75	49,94
18/06/2024	71.944	2,28%	49,94	49,68	51,00	50,75
17/06/2024	33.937	0,32%	49,62	48,62	50,20	49,62
14/06/2024	62.840	-2,54%	50,75	49,10	50,75	49,46
13/06/2024	124.653	-5,10%	53,30	50,35	53,30	50,75
12/06/2024	63.336	3,53%	51,50	51,50	53,65	53,475
11/06/2024	87.937	-2,74%	52,85	51,10	52,85	51,55
10/06/2024	88.398	-1,85%	53,30	52,60	53,625	53,00
07/06/2024	69.368	-0,09%	53,70	53,60	54,55	54,00
06/06/2024	37.023	0,61%	54,25	53,80	54,60	54,05
05/06/2024	45.563	0,14%	53,95	53,50	54,65	53,725
04/06/2024	37.295	-0,46%	53,45	52,50	53,70	53,65
03/06/2024	34.098	1,51%	53,45	52,80	54,10	53,90
31/05/2024	35.198	0,86%	52,35	51,95	53,15	53,10
30/05/2024	85.952	2,73%	51,15	51,10	53,05	52,65
29/05/2024	78.740	-0,10%	50,85	50,80	51,775	51,20
28/05/2024	69.495	-2,29%	52,35	51,25	52,95	51,15
27/05/2024	31.717	3,66%	50,55	50,50	52,35	52,35
24/05/2024	29.544	-1,27%	50,55	49,80	50,85	50,50
23/05/2024	57.787	-0,20%	51,45	50,80	51,85	51,15
22/05/2024	44.932	-2,66%	52,25	50,70	52,25	51,25
21/05/2024	111.900	-0,19%	52,95	51,55	52,95	52,65
20/05/2024	62.017	0,38%	52,60	52,45	52,85	52,75
17/05/2024	93.946	0,57%	52,575	52,55	53,30	52,55
16/05/2024	104.940	1,94%	51,95	51,85	53,10	52,55
15/05/2024	121.345	1,88%	51,80	50,75	52,05	51,55
14/05/2024	163.365	6,04%	47,67	47,38	50,70	50,60
13/05/2024	207.003	1,06%	47,35	47,35	48,12	47,72
10/05/2024	100.715	-2,44%	48,74	47,18	48,96	47,22
09/05/2024	64.400	-0,17%	48,48	48,14	48,62	48,40
08/05/2024	39.678	1,00%	48,20	48,20	48,74	48,54
07/05/2024	55.348	0,38%	48,18	47,84	48,42	48,04
06/05/2024	52.376	-0,08%	47,90	47,48	48,06	47,86
03/05/2024	46.071	-0,04%	48,16	47,88	49,01	47,90
02/05/2024	65.413	1,53%	47,40	47,18	48,20	47,92
01/05/2024	0	-0,67%	47,58	46,58	47,62	47,20
30/04/2024	95.308	-0,67%	47,58	46,58	47,62	47,20
29/04/2024	76.414	0,55%	47,66	47,19	47,70	47,50
26/04/2024	75.373	1,16%	47,42	47,14	47,82	47,24
25/04/2024	93.359	0,47%	46,65	46,42	47,64	46,70
24/04/2024	109.480	0,39%	46,58	46,10	47,20	46,48
23/04/2024	286.088	1,76%	45,82	45,10	46,58	46,30
22/04/2024	241.417	0,62%	45,72	45,32	45,84	45,50
19/04/2024	128.510	-2,12%	45,68	45,16	45,68	45,22
18/04/2024	124.361	1,81%	45,70	45,70	46,30	46,20
17/04/2024	114.463	1,80%	44,78	44,68	46,08	45,38
16/04/2024	175.319	-0,80%	44,32	44,30	45,22	44,48
15/04/2024	162.403	-0,13%	45,09	44,84	46,20	44,78
12/04/2024	84.532	-1,67%	46,26	44,64	46,44	44,84
11/04/2024	116.159	-4,84%	47,40	45,26	47,50	45,60
10/04/2024	69.513	-1,36%	48,56	47,28	48,70	47,92
09/04/2024	102.092	-0,49%	48,40	47,72	49,08	48,58
08/04/2024	57.871	0,91%	48,18	48,18	49,02	48,70
05/04/2024	51.710	-0,74%	48,21	47,68	48,40	48,26
04/04/2024	50.958	0,41%	48,70	48,30	48,94	48,62
03/04/2024	60.406	2,07%	47,44	47,24	48,44	48,42
02/04/2024	70.675	-3,03%	48,62	47,38	48,76	47,44
01/04/2024	0	0,26%	49,16	48,50	49,20	48,92
28/03/2024	124.204	0,26%	49,16	48,50	49,20	48,92
27/03/2024	123.815	-1,18%	49,05	48,16	49,05	48,795
26/03/2024	161.807	1,97%	48,22	48,22	49,86	49,375
25/03/2024	129.870	-0,31%	48,27	47,98	48,43	48,42
22/03/2024	121.275	-0,11%	48,28	47,90	48,76	48,40
21/03/2024	179.221	0,51%	48,52	48,17	48,87	48,455
20/03/2024	204.617	-0,35%	48,07	46,90	48,47	48,21
19/03/2024	402.813	-6,28%	49,35	48,00	49,77	48,38
18/03/2024	148.793	-1,81%	52,43	51,40	52,74	51,62
15/03/2024	70.576	-1,52%	53,64	52,48	54,08	52,57
14/03/2024	109.102	1,79%	53,80	52,64	54,18	53,38
13/03/2024	48.931	-0,68%	52,80	52,04	53,04	52,44
12/03/2024	60.443	1,93%	51,86	51,72	53,14	52,80
11/03/2024	46.754	0,08%	51,48	51,37	51,92	51,80
08/03/2024	46.447	1,17%	51,24	50,78	51,86	51,76
07/03/2024	50.609	2,12%	50,08	50,08	51,66	51,16
06/03/2024	109.544	-1,30%	50,50	49,88	50,74	50,10
05/03/2024	121.569	1,40%	49,895	49,84	51,00	50,76
04/03/2024	49.555	-1,22%	50,68	49,95	50,88	50,06
01/03/2024	79.418	-1,98%	51,73	50,00	51,88	50,58
29/02/2024	36.610	-1,38%	52,44	51,40	52,48	51,60
28/02/2024	73.383	-0,76%	52,80	51,66	52,83	52,32
27/02/2024	50.397	-0,15%	53,06	52,58	53,40	52,72
26/02/2024	37.623	-1,16%	53,54	52,80	54,00	52,80
23/02/2024	51.441	1,14%	52,90	52,56	53,56	53,42
22/02/2024	72.381	1,73%	52,54	51,94	53,08	52,82
21/02/2024	52.511	1,29%	51,54	51,34	52,10	51,92
20/02/2024	81.104	0,95%	50,74	50,42	51,54	51,26
19/02/2024	48.552	-0,35%	50,92	50,48	51,24	50,78
16/02/2024	77.242	-2,08%	52,34	50,38	52,34	50,96
15/02/2024	85.795	0,43%	52,39	51,92	52,58	52,00
14/02/2024	69.564	0,80%	51,34	51,27	52,08	51,78
13/02/2024	69.683	-1,74%	52,20	50,70	52,34	51,37
12/02/2024	42.134	0,06%	52,64	52,12	53,28	52,28