Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
14/07/2023	80.716	-1,89%	49,43	48,66	49,70	48,80
13/07/2023	151.497	-1,78%	50,42	49,10	50,60	49,74
12/07/2023	160.633	1,87%	49,69	48,99	50,70	50,64
11/07/2023	194.252	2,71%	48,74	48,57	50,16	49,71
10/07/2023	93.807	1,83%	47,47	47,22	48,54	48,40
07/07/2023	71.535	1,47%	47,30	46,48	47,60	47,53
06/07/2023	78.831	-3,15%	47,59	46,46	48,03	46,805
05/07/2023	91.715	-0,86%	48,30	47,92	48,51	48,30
04/07/2023	61.661	-1,10%	48,98	48,44	49,10	48,72
03/07/2023	85.832	0,82%	49,29	48,80	49,70	49,26
30/06/2023	71.014	-2,03%	49,55	48,63	49,60	48,66
29/06/2023	72.444	0,69%	49,23	49,14	49,86	49,64
28/06/2023	100.436	1,29%	48,74	48,51	49,51	49,30
27/06/2023	141.931	1,95%	48,11	47,44	48,68	48,67
26/06/2023	86.496	0,51%	47,50	47,12	48,10	47,74
23/06/2023	47.059	-4,46%	49,38	47,02	49,38	47,34
22/06/2023	54.340	-0,08%	49,18	49,07	49,72	49,55
21/06/2023	180.494	1,72%	48,66	48,66	49,91	49,58
20/06/2023	89.416	-0,51%	48,48	48,28	49,27	48,74
19/06/2023	236.779	1,81%	49,00	48,70	50,02	48,99
16/06/2023	178.391	-0,33%	48,64	48,11	48,73	48,12
15/06/2023	103.315	0,21%	48,00	47,82	48,52	48,28
14/06/2023	205.664	2,53%	47,00	47,00	48,60	48,18
13/06/2023	120.977	0,66%	47,01	46,60	47,19	46,99
12/06/2023	155.079	2,03%	46,03	45,86	46,99	46,68
09/06/2023	112.282	-0,85%	46,00	45,60	46,29	45,75
08/06/2023	50.730	-0,82%	46,34	45,72	46,44	46,01
07/06/2023	124.104	0,30%	46,48	46,23	46,91	46,40
06/06/2023	190.393	-1,13%	46,50	45,10	46,50	46,26
05/06/2023	130.252	-2,42%	48,16	46,62	48,40	46,79
02/06/2023	86.090	1,40%	47,76	47,75	48,46	47,95
01/06/2023	121.231	-0,57%	47,84	47,08	48,05	47,29
31/05/2023	166.393	0,25%	47,05	46,70	48,09	47,56
30/05/2023	115.510	-0,50%	47,55	47,29	47,94	47,44
29/05/2023	35.421	-0,04%	47,95	47,28	48,24	47,68
26/05/2023	183.426	0,17%	47,60	47,10	47,79	47,70
25/05/2023	124.823	-0,06%	47,64	47,22	47,99	47,62
24/05/2023	200.763	-3,29%	49,00	46,80	49,00	47,65
23/05/2023	220.187	-2,36%	49,03	48,86	50,20	49,27
22/05/2023	142.266	2,98%	49,12	48,97	50,54	50,46
19/05/2023	116.117	-2,00%	50,30	49,00	50,36	49,00
18/05/2023	149.222	1,46%	49,72	49,68	50,68	50,00
17/05/2023	111.218	4,79%	46,86	46,66	49,29	49,24
16/05/2023	116.638	0,38%	46,88	46,51	47,30	47,01
15/05/2023	76.136	0,09%	47,43	46,55	47,43	46,83
12/05/2023	74.650	0,80%	45,99	45,80	47,03	46,79
11/05/2023	64.298	-0,26%	46,29	46,24	47,16	46,42
10/05/2023	87.911	0,04%	46,66	46,08	46,69	46,54
09/05/2023	169.998	-1,82%	47,46	45,55	47,55	46,52
08/05/2023	82.605	1,13%	47,04	46,68	47,38	47,38
05/05/2023	173.453	3,13%	45,70	45,45	47,02	46,85
04/05/2023	263.585	-4,52%	46,525	44,30	46,58	45,46