Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2023	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
20/09/2023	87.683	5,42%	50,26	50,26	53,66	52,68
19/09/2023	98.099	-0,42%	50,09	49,09	50,48	49,97
18/09/2023	102.959	-3,94%	52,10	50,02	52,50	50,22
15/09/2023	182.820	0,81%	52,22	51,78	52,68	52,28
14/09/2023	106.706	0,84%	51,40	49,895	51,96	51,89
13/09/2023	119.712	-2,24%	52,48	51,02	52,48	51,60
12/09/2023	91.201	1,42%	51,98	51,98	52,86	52,78
11/09/2023	98.867	2,04%	51,14	51,14	52,10	52,04
08/09/2023	67.034	0,12%	50,86	50,28	51,00	51,00
07/09/2023	56.894	1,19%	49,99	49,81	50,94	50,94
06/09/2023	108.451	-0,28%	50,12	50,12	50,84	50,40
05/09/2023	35.587	-1,33%	50,84	50,46	50,94	50,48
04/09/2023	106.806	1,63%	50,52	50,52	51,74	51,26
01/09/2023	96.116	0,76%	50,14	50,02	50,64	50,44
31/08/2023	251.064	0,04%	50,16	49,44	50,80	50,06
30/08/2023	160.463	1,85%	50,18	49,77	50,54	50,04
29/08/2023	48.280	-0,24%	49,32	48,71	49,32	49,17
28/08/2023	93.392	2,08%	48,46	48,46	49,31	49,00
25/08/2023	76.354	-1,56%	48,47	47,70	48,89	48,00
24/08/2023	48.944	-1,36%	49,89	48,76	49,96	48,76
23/08/2023	86.939	-1,04%	49,91	49,38	50,04	49,43
22/08/2023	83.618	2,02%	48,97	48,97	50,02	49,95
21/08/2023	75.891	1,62%	48,05	48,05	49,43	48,96
18/08/2023	77.271	-0,39%	48,20	47,64	48,30	48,18
17/08/2023	69.239	-0,90%	48,40	48,30	49,02	48,37
16/08/2023	27.297	-1,00%	48,545	48,33	49,04	48,64
15/08/2023	34.002	0,03%	49,47	48,78	49,50	49,13
14/08/2023	58.645	-0,91%	49,58	48,75	49,92	49,15
11/08/2023	98.592	-0,60%	50,36	49,50	50,88	49,60
10/08/2023	120.978	1,40%	49,36	49,36	50,26	49,90
09/08/2023	306.501	0,49%	49,30	48,70	51,52	49,21
08/08/2023	562.724	7,53%	47,97	47,03	49,46	48,97
07/08/2023	100.581	-1,15%	45,89	45,43	46,22	45,54
04/08/2023	76.386	0,55%	46,05	45,55	46,25	46,07
03/08/2023	123.940	-0,91%	46,16	45,58	46,24	45,82
02/08/2023	195.748	-2,03%	46,51	45,84	46,70	46,24
01/08/2023	93.846	-1,73%	48,03	47,17	48,45	47,20
31/07/2023	167.716	1,03%	47,59	47,27	48,18	48,03
28/07/2023	65.877	-2,35%	48,49	46,69	48,49	47,535
27/07/2023	33.036	0,66%	48,54	48,25	48,76	48,68
26/07/2023	48.842	2,61%	46,84	46,815	48,37	48,36
25/07/2023	56.419	0,57%	46,96	46,83	47,44	47,13
24/07/2023	175.970	-2,00%	47,50	46,51	47,52	46,99
21/07/2023	85.565	-1,58%	48,55	47,72	48,71	47,95
20/07/2023	67.049	-0,23%	48,71	48,55	49,44	48,72
19/07/2023	38.597	-0,25%	48,97	48,58	49,56	48,88
18/07/2023	95.869	1,58%	47,98	47,58	49,02	48,81
17/07/2023	107.946	-1,54%	48,50	47,90	48,71	48,05