Fraport AG Frankfurt Airport (FRA)

Exportar para Excel

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