Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	2,91	2,91	2,934	2,934
17/07/2024	0	1,10%	2,91	2,91	2,934	2,934
04/07/2024	43.472	-4,78%	2,96	2,806	2,961	2,846
03/07/2024	67.353	0,27%	3,00	2,94	3,014	2,989
02/07/2024	143.765	-0,60%	2,97	2,934	3,012	2,981
01/07/2024	145.305	0,57%	3,022	2,984	3,062	2,999
28/06/2024	109.665	-3,25%	3,087	2,966	3,087	2,982
27/06/2024	181.027	0,00%	3,106	3,068	3,158	3,082
26/06/2024	64.105	-0,07%	3,093	3,058	3,126	3,082
25/06/2024	159.031	-3,93%	3,216	3,082	3,238	3,084
24/06/2024	90.683	2,20%	3,162	3,12	3,22	3,21
21/06/2024	146.406	-2,57%	3,236	3,132	3,24	3,141
20/06/2024	146.318	3,73%	3,122	3,106	3,246	3,224
19/06/2024	74.704	-6,39%	3,31	3,106	3,31	3,108
18/06/2024	73.686	2,34%	3,25	3,249	3,34	3,32
17/06/2024	66.214	1,22%	3,19	3,15	3,244	3,23
14/06/2024	122.326	-3,57%	3,30	3,136	3,312	3,191
13/06/2024	230.354	-1,81%	3,358	3,252	3,358	3,309
12/06/2024	269.771	1,75%	3,33	3,325	3,389	3,37
11/06/2024	145.865	4,80%	3,20	3,20	3,349	3,316
10/06/2024	175.699	-1,00%	3,159	3,088	3,188	3,164
07/06/2024	197.682	-1,42%	3,212	3,159	3,256	3,196
06/06/2024	93.672	0,59%	3,246	3,222	3,306	3,242
05/06/2024	84.851	-0,59%	3,218	3,20	3,26	3,223
04/06/2024	158.328	0,59%	3,228	3,17	3,276	3,242
03/06/2024	123.656	3,67%	3,108	3,09	3,226	3,223
31/05/2024	233.073	1,73%	3,054	3,022	3,116	3,109
30/05/2024	264.381	0,86%	2,969	2,969	3,077	3,056
29/05/2024	139.685	-3,69%	3,104	3,01	3,118	3,03
28/05/2024	150.293	2,27%	3,08	3,08	3,196	3,15
27/05/2024	191.328	4,34%	3,00	2,988	3,098	3,08
24/05/2024	152.344	-1,27%	2,958	2,948	3,01	2,952
23/05/2024	83.277	0,07%	3,016	2,956	3,05	2,99
22/05/2024	88.877	0,00%	2,964	2,902	3,042	2,988
21/05/2024	163.086	-0,27%	2,97	2,91	3,024	2,988
20/05/2024	201.805	4,25%	2,88	2,88	3,07	2,996
17/05/2024	383.580	6,13%	2,788	2,584	2,89	2,874
16/05/2024	260.653	3,36%	2,778	2,578	2,852	2,708
15/05/2024	234.388	5,90%	2,45	2,42	2,632	2,62
14/05/2024	185.796	4,39%	2,352	2,338	2,52	2,474
13/05/2024	576.536	6,23%	2,34	2,238	2,436	2,37
10/05/2024	98.089	4,74%	2,152	2,152	2,254	2,231
09/05/2024	133.352	-0,33%	2,13	2,078	2,13	2,13
08/05/2024	76.390	0,05%	2,122	2,122	2,176	2,137
07/05/2024	107.586	-0,74%	2,158	2,134	2,212	2,136
06/05/2024	91.643	-1,65%	2,17	2,142	2,174	2,152
03/05/2024	54.905	1,86%	2,144	2,144	2,19	2,188
02/05/2024	56.248	-0,88%	2,163	2,114	2,17	2,148
01/05/2024	0	-1,41%	2,198	2,164	2,198	2,167
30/04/2024	32.725	-1,41%	2,198	2,164	2,198	2,167
29/04/2024	9.942	2,04%	2,166	2,156	2,202	2,198
26/04/2024	37.589	2,87%	2,132	2,132	2,176	2,154
25/04/2024	62.915	-1,51%	2,102	2,092	2,188	2,094
24/04/2024	16.699	-2,21%	2,17	2,126	2,17	2,126
23/04/2024	71.972	2,84%	2,132	2,132	2,198	2,174
22/04/2024	43.337	1,05%	2,12	2,10	2,152	2,114
19/04/2024	75.388	-6,36%	2,202	2,09	2,202	2,092
18/04/2024	41.090	1,45%	2,211	2,204	2,27	2,234
17/04/2024	83.729	2,90%	2,156	2,156	2,264	2,202
16/04/2024	77.751	-0,28%	2,108	2,092	2,154	2,14
15/04/2024	95.375	1,32%	2,118	2,112	2,16	2,146
12/04/2024	140.928	-2,67%	2,194	2,108	2,208	2,118
11/04/2024	210.565	5,02%	2,06	2,056	2,21	2,176
10/04/2024	158.008	4,07%	2,022	2,022	2,164	2,072
09/04/2024	104.043	3,00%	1,935	1,918	1,997	1,991
08/04/2024	31.154	1,90%	1,899	1,8955	1,96	1,933
05/04/2024	43.808	-2,67%	1,943	1,891	1,943	1,897
04/04/2024	55.420	1,99%	1,921	1,912	1,949	1,949
03/04/2024	39.909	2,47%	1,859	1,84	1,916	1,911
02/04/2024	79.614	-0,05%	1,885	1,855	1,907	1,865
01/04/2024	0	0,27%	1,857	1,849	1,894	1,866
28/03/2024	78.342	0,27%	1,857	1,849	1,894	1,866
27/03/2024	91.659	1,36%	1,845	1,842	1,887	1,861
26/03/2024	41.185	3,73%	1,782	1,782	1,836	1,836
25/03/2024	68.551	3,09%	1,7155	1,706	1,779	1,77
22/03/2024	96.233	-1,52%	1,7235	1,696	1,737	1,717
21/03/2024	86.216	-0,66%	1,746	1,7285	1,772	1,7435
20/03/2024	95.046	-1,13%	1,7475	1,739	1,793	1,755
19/03/2024	113.147	-2,82%	1,8165	1,77	1,825	1,775
18/03/2024	47.675	-2,06%	1,8825	1,823	1,8825	1,8265
15/03/2024	106.092	-2,46%	1,897	1,858	1,924	1,865
14/03/2024	28.631	-1,39%	1,931	1,905	1,942	1,912
13/03/2024	42.931	0,28%	1,9705	1,939	1,971	1,939
12/03/2024	59.943	0,31%	1,943	1,927	1,96	1,9335
11/03/2024	53.619	-1,73%	1,954	1,924	1,981	1,9275
08/03/2024	55.761	-1,93%	1,987	1,958	2,00	1,9615
07/03/2024	34.607	-1,48%	2,014	1,971	2,03	2,00
06/03/2024	67.944	1,40%	2,018	2,018	2,045	2,03
05/03/2024	48.861	-2,86%	2,05	1,99	2,05	2,002
04/03/2024	152.742	1,73%	2,014	2,01	2,066	2,061
01/03/2024	75.610	0,80%	2,02	1,996	2,04	2,026
29/02/2024	31.455	-0,69%	2,004	2,00	2,03	2,01
28/02/2024	39.321	-2,08%	2,044	1,991	2,044	2,024
27/02/2024	21.972	2,68%	2,016	1,99	2,07	2,067
26/02/2024	36.111	-0,54%	2,008	1,9935	2,046	2,013
23/02/2024	40.212	-1,03%	2,002	2,00	2,026	2,024
22/02/2024	22.969	0,44%	2,078	2,01	2,078	2,045
21/02/2024	20.626	-0,29%	2,041	2,024	2,048	2,036
20/02/2024	22.121	-1,35%	2,032	2,014	2,058	2,042
19/02/2024	36.095	3,24%	2,078	2,042	2,111	2,07