Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,87%	49,74	49,42	50,25	49,91
22/11/2024	31.304	0,87%	49,74	49,42	50,25	49,91
21/11/2024	68.569	-1,39%	50,015	49,00	50,30	49,48
20/11/2024	62.945	1,49%	49,70	49,58	50,425	50,175
19/11/2024	100.852	-0,12%	49,44	48,18	49,64	49,44
18/11/2024	54.799	-1,01%	50,10	49,10	50,10	49,52
15/11/2024	70.685	0,69%	49,50	49,48	50,75	50,025
14/11/2024	59.162	1,93%	48,85	48,74	49,86	49,68
13/11/2024	49.685	-1,10%	49,32	48,40	49,38	48,74
12/11/2024	41.851	-1,88%	49,72	48,98	50,50	49,28
11/11/2024	52.335	2,54%	49,28	49,28	50,40	50,225
08/11/2024	76.334	2,00%	48,30	48,30	49,52	48,98
07/11/2024	74.410	-1,56%	48,38	47,92	48,55	47,82
06/11/2024	107.373	-0,90%	48,92	46,82	49,24	48,58
05/11/2024	176.507	-2,25%	49,66	47,43	50,10	49,02
04/11/2024	142.877	0,97%	49,76	49,50	50,50	50,15
01/11/2024	79.530	0,48%	49,86	49,38	50,075	49,78
31/10/2024	50.965	-0,08%	49,38	49,38	50,025	49,54
30/10/2024	63.441	-0,89%	49,74	48,82	50,275	49,58
29/10/2024	76.329	-1,43%	50,80	49,87	51,30	50,025
28/10/2024	108.220	3,91%	49,12	49,12	50,75	50,75
25/10/2024	81.091	0,29%	48,84	48,27	49,22	48,94
24/10/2024	58.091	1,04%	48,18	48,18	49,62	48,66
23/10/2024	25.475	-0,99%	48,36	47,98	48,88	48,00
22/10/2024	41.547	-0,25%	48,44	48,06	48,71	48,48
21/10/2024	32.604	-0,94%	48,98	48,55	49,58	48,60
18/10/2024	60.983	0,97%	48,43	48,30	49,26	49,02
17/10/2024	53.021	-0,21%	48,76	48,10	49,06	48,64
16/10/2024	49.788	-1,30%	48,96	48,48	49,00	48,74
15/10/2024	66.108	2,22%	48,53	48,50	49,60	49,38
14/10/2024	59.148	-0,70%	48,34	47,81	48,78	48,30
11/10/2024	65.679	-0,10%	48,68	48,28	48,94	48,64
10/10/2024	53.228	0,10%	48,82	48,00	48,88	48,69
09/10/2024	55.032	0,37%	48,73	48,46	48,86	48,64
08/10/2024	42.363	-0,49%	47,86	47,86	48,60	48,50
07/10/2024	51.015	1,31%	48,09	47,82	48,94	48,74
04/10/2024	69.664	1,48%	47,65	47,65	48,44	48,11
03/10/2024	32.551	-0,55%	47,72	47,00	47,88	47,41
02/10/2024	133.013	-2,58%	48,50	47,00	48,50	47,67
01/10/2024	166.665	-2,34%	50,30	48,47	50,40	48,93
30/09/2024	79.901	-0,84%	50,45	49,74	50,50	50,10
27/09/2024	175.210	0,30%	49,14	49,11	51,05	50,525
26/09/2024	52.223	3,44%	49,01	49,01	50,50	50,375
25/09/2024	43.715	0,25%	48,38	48,14	48,73	48,70
24/09/2024	61.083	0,89%	48,54	48,52	49,50	48,58
23/09/2024	49.836	0,94%	47,82	47,78	48,36	48,15
20/09/2024	111.006	-3,03%	48,72	47,56	48,86	47,74
19/09/2024	84.834	0,57%	49,26	49,10	49,92	49,28
18/09/2024	600	1,08%	48,18	48,18	48,82	48,82
04/07/2024	38.181	-0,67%	49,22	48,58	49,46	48,70
03/07/2024	31.355	3,70%	47,60	47,40	49,26	49,03
02/07/2024	97.794	-1,33%	47,80	46,82	47,80	47,36
01/07/2024	33.454	-0,58%	49,36	47,98	49,42	48,00
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