Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	37.618	-0,67%	52,86	52,06	52,86	52,25
08/02/2024	143.605	-3,34%	54,04	51,78	54,04	52,60
07/02/2024	36.302	-2,58%	55,50	54,16	55,58	54,42
06/02/2024	47.829	2,46%	54,96	54,22	55,92	55,86
05/02/2024	55.869	-0,51%	55,00	54,40	55,40	54,52
02/02/2024	54.969	0,48%	55,38	54,64	55,82	54,80
01/02/2024	64.063	-0,33%	54,58	53,99	55,10	54,54
31/01/2024	58.029	0,37%	54,46	54,24	54,98	54,72
30/01/2024	73.282	-0,73%	54,94	54,37	55,54	54,52
29/01/2024	17.804	0,06%	54,84	54,56	55,22	54,92
26/01/2024	46.883	0,35%	54,18	53,84	55,42	54,89
25/01/2024	50.094	2,64%	52,84	52,66	54,70	54,50
24/01/2024	44.992	2,12%	52,68	52,54	53,36	53,10
23/01/2024	98.061	-1,10%	52,74	51,64	52,76	52,00
22/01/2024	94.921	2,22%	52,72	52,16	53,25	52,58
19/01/2024	51.845	-2,04%	52,96	51,28	52,98	51,44
18/01/2024	60.150	0,06%	53,02	52,28	53,24	52,51
17/01/2024	53.231	-2,38%	53,28	51,92	53,28	52,48
16/01/2024	33.111	-1,40%	53,92	53,14	54,02	53,70
15/01/2024	29.190	0,22%	54,82	54,18	54,96	54,46
12/01/2024	54.099	1,12%	54,52	53,70	55,06	54,34
11/01/2024	51.851	-2,96%	54,84	53,68	55,46	53,74
10/01/2024	28.775	0,04%	55,30	55,20	55,72	55,38
09/01/2024	60.718	1,13%	54,94	54,83	55,44	55,36
08/01/2024	48.813	2,05%	53,68	53,15	54,92	54,74
05/01/2024	35.406	0,68%	52,92	52,36	53,80	53,64
04/01/2024	60.589	0,53%	53,34	52,70	53,58	53,28
03/01/2024	54.248	-3,07%	54,42	52,64	54,45	53,00
02/01/2024	44.386	-0,11%	54,82	54,50	55,34	54,68
29/12/2023	20.821	-0,47%	55,06	54,62	55,42	54,74
28/12/2023	19.684	-0,47%	55,28	54,80	55,44	55,00
27/12/2023	21.465	0,44%	55,30	54,92	55,56	55,26
26/12/2023	22.384	-1,15%	55,78	54,92	56,00	55,02
22/12/2023	22.384	-1,15%	55,78	54,92	56,00	55,02
21/12/2023	37.348	0,11%	54,92	54,74	55,92	55,66
20/12/2023	69.781	-1,03%	56,18	55,26	56,34	55,66
19/12/2023	35.043	0,75%	56,12	55,52	56,30	56,32
18/12/2023	42.572	-1,24%	56,16	55,74	56,78	55,90
15/12/2023	71.570	-0,53%	57,56	56,26	57,60	56,60
14/12/2023	87.581	3,53%	56,50	56,16	57,14	56,90
13/12/2023	83.068	-0,40%	55,33	54,78	56,26	54,96
12/12/2023	64.700	-1,01%	55,58	54,98	56,52	55,18
11/12/2023	52.601	-0,75%	56,11	55,72	56,38	55,78
08/12/2023	60.220	1,96%	55,44	55,26	56,70	56,20
07/12/2023	69.043	-1,11%	55,89	55,10	55,90	55,12
06/12/2023	64.686	0,98%	55,50	54,90	55,80	55,80
05/12/2023	59.561	1,73%	54,42	54,26	55,30	55,22
04/12/2023	67.526	0,97%	54,32	53,98	55,06	54,28
01/12/2023	23.891	2,75%	52,50	52,50	53,80	53,76
30/11/2023	25.978	-0,91%	52,94	52,08	52,94	52,32
29/11/2023	56.560	0,15%	52,58	52,58	53,58	52,80
28/11/2023	38.271	1,35%	52,18	51,70	52,80	52,72
27/11/2023	32.218	0,00%	52,01	51,56	52,26	52,02
24/11/2023	50.507	0,27%	52,04	51,62	52,10	52,02
23/11/2023	34.236	-0,99%	52,40	51,34	52,40	51,88
22/11/2023	39.378	2,18%	51,86	51,60	52,50	52,40
21/11/2023	58.256	-1,12%	51,69	51,18	52,26	51,28
20/11/2023	34.312	-0,06%	51,80	51,56	52,55	51,86
17/11/2023	37.765	0,91%	51,88	51,62	52,28	51,89
16/11/2023	56.922	-1,13%	52,04	51,30	52,58	51,42
15/11/2023	51.680	0,60%	51,48	51,48	52,62	52,01
14/11/2023	33.043	2,82%	49,90	49,66	51,70	51,70
13/11/2023	87.299	0,02%	50,14	49,28	50,42	50,28
10/11/2023	88.658	0,46%	49,835	49,36	50,27	50,27
09/11/2023	56.196	0,66%	49,88	49,545	50,32	50,04
08/11/2023	193.909	2,03%	48,56	48,53	50,52	49,71
07/11/2023	252.997	-1,71%	51,27	47,62	52,06	48,72
06/11/2023	51.914	-1,66%	50,28	49,565	50,90	49,565
03/11/2023	72.994	1,14%	50,42	49,95	50,96	50,44
02/11/2023	146.920	6,99%	47,01	47,01	49,97	49,87
01/11/2023	102.454	-0,46%	46,88	46,33	47,46	46,61
31/10/2023	63.030	1,49%	46,40	46,295	47,00	46,825
30/10/2023	37.414	0,37%	46,12	45,91	46,53	46,14
27/10/2023	44.817	1,55%	45,20	44,78	46,19	45,97
26/10/2023	71.312	-0,69%	44,55	44,32	46,04	45,27
25/10/2023	55.319	-2,06%	45,80	45,13	46,12	45,585
24/10/2023	58.375	2,65%	44,72	44,35	46,69	46,545
23/10/2023	48.519	1,33%	44,72	44,35	45,45	45,345
20/10/2023	109.413	-0,78%	44,47	44,32	45,00	44,64
19/10/2023	127.470	-2,00%	46,42	44,84	46,42	44,99
18/10/2023	111.138	-2,55%	46,83	45,52	46,96	45,91
17/10/2023	161.631	0,90%	46,74	46,39	47,25	47,11
16/10/2023	84.615	-0,45%	46,90	46,08	47,26	46,69
13/10/2023	178.404	-3,20%	47,41	46,26	48,11	46,90
12/10/2023	60.131	-0,82%	49,02	48,32	49,53	48,45
11/10/2023	89.352	0,41%	48,19	47,95	49,03	48,85
10/10/2023	137.255	4,38%	47,10	47,10	48,78	48,65
09/10/2023	157.973	-3,26%	47,77	46,32	47,80	46,61
06/10/2023	154.584	-0,27%	48,39	47,41	49,12	48,18
05/10/2023	161.196	2,35%	47,00	46,80	48,51	48,31
04/10/2023	174.829	1,35%	46,27	45,75	47,33	47,20
03/10/2023	189.157	-4,80%	48,76	46,36	48,80	46,57
02/10/2023	124.864	-2,63%	50,38	48,51	51,12	48,92
29/09/2023	61.124	1,17%	49,93	49,60	50,48	50,20
28/09/2023	168.653	0,53%	49,25	48,75	49,74	49,49
27/09/2023	122.749	1,63%	48,33	47,91	49,31	49,23
26/09/2023	173.583	-3,47%	49,95	48,20	49,95	48,44
25/09/2023	86.463	-3,09%	51,52	49,78	51,82	50,18
22/09/2023	38.112	-0,73%	51,58	51,54	52,74	51,94
21/09/2023	131.371	-0,65%	51,60	51,04	52,52	52,34