Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	83.200	0,11%	47,86	47,015	47,89	47,61
02/05/2023	115.416	-1,97%	48,75	47,50	48,89	47,71
01/05/2023	115.155	0,00%	48,22	47,93	48,67	48,67
28/04/2023	115.155	1,25%	48,22	47,93	48,67	48,67
27/04/2023	60.261	2,49%	47,53	46,82	48,70	48,19
26/04/2023	82.043	-1,74%	47,48	46,65	48,19	46,99
25/04/2023	151.827	-0,04%	48,00	47,18	48,00	47,82
24/04/2023	94.796	0,95%	47,75	47,75	48,42	47,84
21/04/2023	123.045	0,02%	47,38	47,12	48,17	47,39
20/04/2023	46.303	0,58%	46,98	46,545	47,57	47,495
19/04/2023	124.357	1,55%	46,38	46,25	47,42	47,18
18/04/2023	124.908	-0,26%	47,01	46,18	47,05	46,46
17/04/2023	152.437	1,95%	45,71	45,52	47,08	46,58
14/04/2023	198.613	-1,64%	46,60	45,62	46,71	45,69
13/04/2023	236.083	-3,41%	48,10	46,07	48,28	46,45
12/04/2023	171.447	0,46%	48,00	47,88	48,55	48,09
11/04/2023	149.987	-0,48%	48,52	47,80	48,86	47,87
10/04/2023	163.610	0,00%	47,64	47,51	48,47	48,10
06/04/2023	163.610	1,35%	47,64	47,51	48,47	48,10
05/04/2023	270.519	1,17%	46,83	46,54	47,56	47,46
04/04/2023	290.720	-0,40%	46,83	46,83	47,86	46,91
03/04/2023	310.420	1,71%	46,29	45,94	47,63	47,10
31/03/2023	284.362	2,07%	45,28	45,18	46,80	46,31
30/03/2023	124.938	3,85%	44,05	44,05	45,46	45,37
29/03/2023	113.777	2,10%	42,90	42,82	43,98	43,69
28/03/2023	145.508	0,73%	43,02	42,23	43,20	42,79
27/03/2023	163.297	0,59%	42,98	42,09	43,25	42,48
24/03/2023	301.275	-5,86%	43,98	41,60	43,99	42,23
23/03/2023	65.665	-1,47%	45,11	44,68	45,44	44,85
22/03/2023	123.350	-0,85%	45,73	44,85	45,73	45,42
21/03/2023	198.172	2,71%	45,30	44,83	45,93	45,81
20/03/2023	238.565	-1,39%	45,00	43,50	45,28	44,60
17/03/2023	290.393	-2,54%	46,92	44,66	47,18	45,23
16/03/2023	235.775	1,67%	47,32	45,44	47,75	46,41
15/03/2023	241.851	-7,31%	49,02	45,16	49,07	45,75
14/03/2023	300.296	-0,55%	47,85	46,00	49,87	49,18
13/03/2023	300.285	-4,83%	51,60	47,95	52,12	49,45
10/03/2023	196.285	0,23%	50,92	50,66	53,08	51,96
09/03/2023	132.483	-0,77%	52,04	50,78	52,16	51,84
08/03/2023	141.816	0,93%	51,44	51,26	52,80	52,24
07/03/2023	119.901	0,08%	51,42	51,22	52,48	51,76
06/03/2023	147.008	1,45%	50,80	50,66	51,98	51,72
03/03/2023	86.765	2,87%	50,12	49,61	51,08	50,98
02/03/2023	119.949	-1,16%	49,70	49,18	50,16	49,56
01/03/2023	117.450	-2,19%	51,36	49,97	51,50	50,14
28/02/2023	147.541	0,87%	51,02	50,50	51,52	51,26
27/02/2023	80.031	2,61%	49,77	49,68	50,88	50,82
24/02/2023	189.127	-1,14%	50,30	49,28	51,40	49,53
23/02/2023	105.898	2,48%	49,21	49,21	50,38	50,10
22/02/2023	240.429	0,06%	48,80	47,44	48,92	48,89
21/02/2023	233.093	-3,09%	50,18	48,86	50,44	48,86
20/02/2023	125.409	-1,68%	51,52	49,95	51,56	50,42
17/02/2023	119.950	0,47%	50,50	50,26	51,80	51,28
16/02/2023	119.269	-0,72%	52,08	50,22	52,30	51,19
15/02/2023	174.857	0,55%	51,18	50,46	51,58	51,52
14/02/2023	160.415	-1,01%	51,76	50,54	52,22	51,24
13/02/2023	157.815	0,51%	51,40	50,74	52,16	51,76
10/02/2023	230.622	-3,77%	53,22	50,72	53,88	51,50
09/02/2023	64.010	1,48%	53,18	53,12	54,06	53,54
08/02/2023	34.417	-0,58%	53,44	52,72	53,95	52,76
07/02/2023	134.626	0,00%	53,06	52,86	53,64	53,00
06/02/2023	221.827	-2,90%	54,06	52,84	54,24	53,00
03/02/2023	343.369	2,25%	53,06	52,66	54,58	54,58
02/02/2023	211.383	1,29%	53,00	52,94	54,08	53,38
01/02/2023	116.023	1,23%	52,06	51,88	52,84	52,70
31/01/2023	320.247	1,28%	51,02	50,78	52,48	52,06
30/01/2023	183.785	-2,76%	52,62	51,32	52,62	51,40
27/01/2023	131.536	-0,11%	53,00	52,74	53,50	52,86
26/01/2023	322.089	0,95%	52,78	51,86	53,38	52,92
25/01/2023	254.950	1,98%	51,12	51,12	52,56	52,42
24/01/2023	207.177	0,00%	51,32	50,10	51,80	51,40
23/01/2023	188.938	0,08%	51,30	50,94	51,82	51,40
20/01/2023	212.959	2,78%	50,32	50,10	51,58	51,36
19/01/2023	355.900	-0,97%	50,00	49,08	50,58	49,97
18/01/2023	310.582	4,86%	48,20	48,20	50,94	50,46
17/01/2023	197.744	0,80%	47,50	47,28	48,26	48,12
16/01/2023	113.379	1,10%	47,39	47,30	47,94	47,74
13/01/2023	159.462	0,75%	46,95	46,95	48,08	47,22
12/01/2023	178.883	-0,09%	47,00	46,76	47,95	46,87
11/01/2023	302.033	6,04%	44,78	44,69	47,68	46,91
10/01/2023	180.082	-0,70%	44,10	43,84	44,65	44,24
09/01/2023	233.394	3,53%	43,57	42,89	44,88	44,55
06/01/2023	72.870	-0,44%	43,20	42,59	43,24	43,03
05/01/2023	194.712	2,30%	42,28	42,25	43,47	43,22
04/01/2023	135.019	4,30%	40,84	40,67	42,26	42,25
03/01/2023	126.760	1,07%	40,04	40,04	41,06	40,51
02/01/2023	132.044	5,34%	38,32	38,30	40,29	40,08
30/12/2022	95.579	-3,55%	39,32	38,05	39,32	38,05
29/12/2022	105.065	0,61%	39,26	38,79	39,51	39,45
28/12/2022	50.241	-0,71%	39,39	38,89	39,43	39,21
27/12/2022	61.722	-0,13%	39,99	39,34	40,33	39,49
23/12/2022	135.400	2,70%	38,99	38,60	39,71	39,54
22/12/2022	152.733	-1,74%	39,02	38,48	39,63	38,50
21/12/2022	90.997	1,21%	38,91	38,90	39,49	39,18
20/12/2022	84.772	-0,87%	38,59	38,00	39,00	38,71