Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	54.170	-2,67%	2,044	2,00	2,066	2,005
15/02/2024	85.204	-0,29%	2,075	2,028	2,08	2,06
14/02/2024	100.205	0,34%	2,056	2,034	2,078	2,066
13/02/2024	127.085	0,93%	2,058	2,044	2,114	2,059
12/02/2024	130.147	1,39%	2,0015	1,938	2,116	2,04
09/02/2024	57.070	-5,23%	2,21	1,992	2,21	2,012
08/02/2024	72.781	0,62%	2,138	2,082	2,156	2,123
07/02/2024	14.797	-3,48%	2,184	2,102	2,192	2,11
06/02/2024	35.568	0,37%	2,16	2,122	2,198	2,186
05/02/2024	73.974	-1,09%	2,213	2,178	2,234	2,178
02/02/2024	92.825	-0,81%	2,246	2,202	2,282	2,202
01/02/2024	123.823	-2,25%	2,24	2,21	2,268	2,22
31/01/2024	71.706	-0,44%	2,266	2,242	2,30	2,271
30/01/2024	55.869	-2,15%	2,332	2,281	2,34	2,281
29/01/2024	67.213	-5,78%	2,472	2,322	2,472	2,331
26/01/2024	76.450	0,69%	2,461	2,412	2,482	2,474
25/01/2024	128.262	0,78%	2,424	2,422	2,514	2,457
24/01/2024	48.673	2,35%	2,397	2,372	2,438	2,438
23/01/2024	36.646	0,42%	2,376	2,338	2,404	2,382
22/01/2024	38.818	2,29%	2,354	2,308	2,374	2,372
19/01/2024	70.033	0,83%	2,34	2,302	2,349	2,319
18/01/2024	107.273	1,86%	2,273	2,244	2,31	2,30
17/01/2024	69.984	-2,59%	2,266	2,22	2,27	2,258
16/01/2024	68.801	-0,43%	2,332	2,284	2,346	2,318
15/01/2024	59.722	-2,92%	2,406	2,318	2,406	2,328
12/01/2024	36.836	-0,17%	2,434	2,39	2,478	2,398
11/01/2024	63.479	0,84%	2,378	2,372	2,428	2,402
10/01/2024	63.727	-5,40%	2,492	2,37	2,492	2,382
09/01/2024	103.763	0,80%	2,494	2,486	2,56	2,518
08/01/2024	104.767	1,46%	2,434	2,35	2,51	2,498
05/01/2024	90.532	4,23%	2,354	2,328	2,492	2,462
04/01/2024	64.101	3,73%	2,266	2,254	2,364	2,362
03/01/2024	52.225	-4,65%	2,356	2,268	2,368	2,277
02/01/2024	40.955	-3,94%	2,484	2,382	2,489	2,388
29/12/2023	16.991	1,22%	2,46	2,452	2,486	2,486
28/12/2023	121.527	0,41%	2,452	2,394	2,474	2,456
27/12/2023	72.957	2,86%	2,38	2,38	2,456	2,446
26/12/2023	51.728	1,62%	2,32	2,32	2,427	2,378
22/12/2023	51.728	1,62%	2,32	2,32	2,427	2,378
21/12/2023	65.022	-0,85%	2,308	2,266	2,34	2,34
20/12/2023	102.773	3,69%	2,288	2,264	2,43	2,36
19/12/2023	194.440	10,22%	2,064	2,048	2,296	2,276
18/12/2023	146.134	-9,35%	2,224	2,016	2,224	2,065
15/12/2023	82.743	0,71%	2,274	2,272	2,372	2,278
14/12/2023	74.958	10,13%	2,21	2,147	2,264	2,262
13/12/2023	55.404	-8,14%	2,232	2,054	2,244	2,054
12/12/2023	13.119	-1,32%	2,274	2,23	2,284	2,236
11/12/2023	40.188	-1,39%	2,286	2,254	2,302	2,266
08/12/2023	36.639	0,44%	2,302	2,292	2,378	2,298
07/12/2023	48.936	-0,87%	2,302	2,244	2,304	2,288
06/12/2023	31.246	1,67%	2,278	2,258	2,322	2,308
05/12/2023	34.209	2,72%	2,201	2,186	2,284	2,27
04/12/2023	39.570	-0,36%	2,224	2,198	2,274	2,21
01/12/2023	48.270	0,82%	2,22	2,172	2,234	2,218
30/11/2023	21.333	-2,48%	2,236	2,196	2,238	2,20
29/11/2023	69.051	4,06%	2,182	2,176	2,294	2,256
28/11/2023	28.104	0,51%	2,14	2,112	2,17	2,168
27/11/2023	15.611	0,42%	2,15	2,136	2,162	2,157
24/11/2023	24.196	0,66%	2,136	2,119	2,168	2,148
23/11/2023	21.211	0,38%	2,128	2,096	2,15	2,134
22/11/2023	14.757	3,10%	2,062	2,062	2,138	2,126
21/11/2023	18.861	-2,74%	2,108	2,056	2,108	2,062
20/11/2023	14.784	0,86%	2,088	2,058	2,136	2,12
17/11/2023	48.425	2,84%	2,096	2,074	2,13	2,102
16/11/2023	95.972	-14,69%	2,33	2,042	2,33	2,044
15/11/2023	456.568	17,34%	2,28	2,234	2,415	2,396
14/11/2023	121.814	7,42%	1,902	1,891	2,066	2,042
13/11/2023	56.549	1,17%	1,899	1,895	1,944	1,901
10/11/2023	56.719	-1,57%	1,894	1,87	1,90	1,879
09/11/2023	59.698	2,61%	1,889	1,878	1,943	1,909
08/11/2023	62.353	2,20%	1,805	1,796	1,893	1,8605
07/11/2023	34.220	1,14%	1,875	1,787	1,828	1,8205
06/11/2023	22.627	-4,61%	1,875	1,80	1,91	1,80
03/11/2023	30.945	0,91%	1,904	1,883	1,949	1,887
02/11/2023	210.705	6,86%	1,794	1,794	1,902	1,87
01/11/2023	60.087	-3,10%	1,771	1,734	1,774	1,75
31/10/2023	65.951	0,06%	1,819	1,7835	1,831	1,806
30/10/2023	104.798	-0,66%	1,8145	1,7765	1,818	1,805
27/10/2023	86.533	-1,89%	1,786	1,768	1,852	1,817
26/10/2023	144.191	-0,43%	1,91	1,838	1,965	1,852
25/10/2023	226.859	-5,34%	2,04	1,828	2,08	1,86
24/10/2023	28.585	1,29%	1,95	1,95	1,9945	1,965
23/10/2023	51.554	-0,21%	1,944	1,904	1,969	1,94
20/10/2023	277.976	-0,97%	1,95	1,907	1,961	1,945
19/10/2023	268.223	1,45%	1,904	1,904	1,986	1,964
18/10/2023	253.228	-2,71%	1,982	1,912	1,99	1,936
17/10/2023	324.926	1,84%	1,96	1,904	1,99	1,99
16/10/2023	349.268	2,47%	1,911	1,89	1,97	1,954
13/10/2023	829.766	-5,41%	2,004	1,89	2,012	1,907
12/10/2023	399.535	-1,66%	2,064	2,012	2,088	2,016
11/10/2023	676.681	1,69%	2,02	1,994	2,06	2,05
10/10/2023	284.426	5,11%	1,932	1,932	2,032	2,016
09/10/2023	200.081	-2,04%	1,944	1,907	1,952	1,918
06/10/2023	207.226	1,29%	1,926	1,925	1,963	1,958
05/10/2023	284.850	-0,62%	1,959	1,924	1,978	1,933
04/10/2023	284.008	-2,65%	1,984	1,942	1,984	1,945
03/10/2023	304.605	-0,60%	1,996	1,975	2,046	1,998
02/10/2023	463.040	0,20%	2,002	1,987	2,052	2,01
29/09/2023	99.345	4,29%	1,959	1,959	2,044	2,016
28/09/2023	287.994	-0,31%	1,945	1,894	1,96	1,936