Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	162.646	2,28%	38,66	38,45	39,94	39,05
16/12/2022	356.910	-4,14%	39,94	38,06	40,13	38,18
15/12/2022	207.703	-4,12%	41,54	39,83	42,00	39,83
14/12/2022	196.136	-1,66%	41,53	40,80	41,88	41,54
13/12/2022	162.012	1,32%	42,30	41,69	43,00	42,24
12/12/2022	98.215	-2,23%	42,24	41,51	42,34	41,69
09/12/2022	105.062	2,62%	41,79	41,60	42,64	42,64
08/12/2022	68.990	0,92%	41,09	40,85	41,57	41,55
07/12/2022	73.114	-1,06%	41,49	41,17	42,00	41,17
06/12/2022	142.470	-2,83%	42,54	41,43	42,54	41,61
05/12/2022	113.596	-0,65%	43,00	42,62	43,66	42,82
02/12/2022	140.708	1,27%	42,50	42,38	43,59	43,10
01/12/2022	188.873	2,73%	42,05	41,85	42,98	42,56
30/11/2022	176.005	0,36%	41,29	41,18	41,75	41,43
29/11/2022	104.853	0,10%	41,30	40,49	41,38	41,28
28/11/2022	110.510	-1,58%	41,60	41,06	41,95	41,24
25/11/2022	115.294	-2,19%	42,56	41,63	42,60	41,90
24/11/2022	79.842	1,90%	42,16	42,16	43,13	42,84
23/11/2022	73.681	-0,60%	42,425	41,60	42,52	42,085
22/11/2022	92.577	-0,75%	42,51	42,31	42,86	42,34
21/11/2022	81.975	-0,16%	42,49	41,81	42,78	42,66
18/11/2022	88.272	-0,70%	43,21	42,30	43,21	42,73
17/11/2022	126.544	1,15%	42,71	42,26	43,03	43,03
16/11/2022	136.826	-4,38%	44,22	42,31	44,26	42,54
15/11/2022	97.126	0,66%	44,14	43,80	44,77	44,49
14/11/2022	135.794	-0,54%	44,51	43,65	44,89	44,20
11/11/2022	191.779	3,40%	43,77	43,61	44,74	44,44
10/11/2022	262.111	3,47%	41,55	41,04	43,73	42,98
09/11/2022	121.406	-2,05%	42,10	41,31	42,22	41,54
08/11/2022	339.416	4,90%	40,38	39,85	42,88	42,41
07/11/2022	207.943	1,46%	39,60	39,60	41,76	40,43
04/11/2022	141.935	0,96%	39,92	39,34	40,50	39,85
03/11/2022	123.124	0,05%	38,91	38,50	39,54	39,47
02/11/2022	112.168	0,05%	39,98	38,81	40,14	39,45
01/11/2022	91.804	1,00%	39,57	39,17	39,86	39,43
31/10/2022	217.756	2,87%	38,10	38,03	39,30	39,04
28/10/2022	56.388	-0,37%	37,54	37,45	38,16	37,93
27/10/2022	60.327	0,09%	38,06	37,515	38,45	38,07
26/10/2022	80.872	3,19%	37,11	36,67	38,06	38,035
25/10/2022	43.348	-0,54%	36,93	36,24	37,25	36,86
24/10/2022	181.206	1,91%	36,75	36,36	37,48	36,89
21/10/2022	200.661	-3,16%	37,01	35,72	37,10	36,20
20/10/2022	132.825	0,57%	36,89	36,16	37,47	37,38
19/10/2022	189.236	-0,08%	37,34	36,80	37,69	37,17
18/10/2022	198.174	-1,22%	38,20	37,08	38,63	37,20
17/10/2022	306.289	0,91%	37,36	37,00	37,87	37,66
14/10/2022	124.684	-0,11%	38,33	37,32	38,44	37,405
13/10/2022	121.555	3,01%	36,195	36,09	38,08	37,445
12/10/2022	276.638	-2,28%	36,87	35,56	37,43	36,50
11/10/2022	81.534	-0,41%	36,81	36,81	37,80	37,35
10/10/2022	128.245	-2,12%	36,76	35,825	37,80	37,50
07/10/2022	59.217	-0,08%	38,19	37,78	39,18	38,11
06/10/2022	76.926	0,99%	38,38	37,80	38,81	38,22
05/10/2022	86.214	-2,05%	38,53	37,73	38,73	37,96
04/10/2022	48.081	4,19%	37,975	37,93	38,89	38,80
03/10/2022	67.325	0,70%	36,52	35,94	37,48	37,28
30/09/2022	326.924	0,62%	37,16	36,64	38,59	37,19
29/09/2022	173.743	-3,75%	38,31	36,50	38,31	36,96
28/09/2022	192.683	-0,75%	38,16	36,76	38,55	38,40
27/09/2022	168.590	-1,18%	39,62	38,69	39,79	38,69
26/09/2022	180.208	-0,15%	38,73	38,62	39,86	39,15
23/09/2022	143.398	-6,02%	41,63	38,885	41,83	39,16
22/09/2022	141.421	-3,93%	42,25	41,45	42,46	41,58
21/09/2022	38.138	-2,63%	44,12	42,95	44,31	43,35
20/09/2022	199.570	1,83%	45,66	44,40	46,43	44,55
19/09/2022	37.087	1,60%	42,94	42,65	43,88	43,75
16/09/2022	249.828	-3,71%	44,23	43,05	44,33	43,12
15/09/2022	105.922	1,02%	44,28	44,09	45,11	44,78
14/09/2022	162.554	-2,14%	44,83	44,25	45,29	44,33
13/09/2022	180.913	0,00%	45,33	44,88	45,94	45,30
12/09/2022	168.506	2,47%	44,56	44,20	45,43	45,30
09/09/2022	269.875	4,07%	42,74	42,68	44,21	44,21
08/09/2022	122.835	0,33%	43,09	42,04	43,31	42,48
07/09/2022	120.384	0,50%	41,68	41,67	42,52	42,34
06/09/2022	102.781	1,06%	41,68	41,25	42,69	42,13
05/09/2022	112.282	-2,46%	41,00	40,53	41,69	41,69
02/09/2022	165.388	3,04%	41,92	41,28	42,74	42,74
01/09/2022	228.011	-3,80%	42,46	40,73	42,50	41,48
31/08/2022	139.095	0,14%	43,46	42,71	43,65	43,12
30/08/2022	106.206	0,58%	43,13	42,62	43,86	43,06
29/08/2022	107.052	-1,20%	42,65	42,26	43,16	42,81
26/08/2022	168.083	-2,63%	44,77	43,01	44,85	43,33
25/08/2022	82.793	-0,34%	45,02	44,33	45,25	44,50
24/08/2022	31.205	-1,30%	44,79	44,31	45,33	44,65
23/08/2022	101.545	1,73%	44,50	44,16	45,68	45,33
22/08/2022	136.279	-3,42%	45,84	44,29	45,84	44,56
19/08/2022	51.583	-2,99%	47,25	46,06	47,25	46,12
18/08/2022	55.714	-1,33%	48,20	47,365	48,31	47,54
17/08/2022	68.328	-1,95%	49,15	48,11	49,17	48,18
16/08/2022	121.858	0,62%	48,98	48,97	50,10	49,11
15/08/2022	63.232	0,39%	48,54	47,88	48,88	48,71
12/08/2022	99.867	0,31%	48,40	48,30	49,01	48,47
11/08/2022	179.831	-0,29%	49,10	48,32	49,45	48,32
10/08/2022	214.854	1,47%	47,74	47,18	49,32	48,46
09/08/2022	327.392	1,99%	48,20	46,46	49,72	47,76
08/08/2022	181.906	-0,81%	47,46	46,22	47,72	46,83
05/08/2022	54.407	1,74%	46,44	46,44	47,39	47,30
04/08/2022	212.990	1,42%	45,90	45,85	46,86	46,47
03/08/2022	135.152	3,69%	44,32	44,12	46,06	45,82
02/08/2022	79.736	1,31%	43,45	43,42	44,61	44,18