Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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