Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

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