Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/07/2023	123.292	-1,88%	2,775	2,708	2,778	2,722
18/07/2023	654.913	0,73%	2,756	2,732	2,794	2,78
17/07/2023	512.025	-0,58%	2,75	2,716	2,768	2,76
14/07/2023	1.241.493	1,24%	2,728	2,724	2,854	2,776
13/07/2023	1.591.043	6,94%	2,574	2,574	2,77	2,742
12/07/2023	750.328	5,78%	2,434	2,434	2,588	2,564
11/07/2023	539.196	4,94%	2,344	2,302	2,436	2,424
10/07/2023	564.216	-2,37%	2,358	2,292	2,38	2,31
07/07/2023	328.224	6,19%	2,232	2,218	2,376	2,366
06/07/2023	42.745	-3,90%	2,28	2,204	2,298	2,218
05/07/2023	182.383	-2,61%	2,36	2,306	2,36	2,316
04/07/2023	339.242	1,36%	2,35	2,336	2,38	2,378
03/07/2023	514.979	2,00%	2,318	2,318	2,368	2,346
30/06/2023	38.868	0,61%	2,29	2,23	2,32	2,306
29/06/2023	249.829	-0,35%	2,294	2,284	2,33	2,296
28/06/2023	417.946	3,04%	2,23	2,22	2,316	2,304
27/06/2023	427.222	1,82%	2,206	2,19	2,24	2,236
26/06/2023	300.779	2,62%	2,148	2,124	2,218	2,196
23/06/2023	32.552	-0,74%	2,106	2,094	2,17	2,134
22/06/2023	48.663	2,48%	2,088	2,088	2,162	2,15
21/06/2023	288.401	-0,10%	2,106	2,08	2,128	2,094
20/06/2023	519.889	0,29%	2,08	2,064	2,12	2,096
19/06/2023	352.982	-2,34%	2,13	2,08	2,132	2,09
16/06/2023	711.591	-1,56%	2,164	2,14	2,19	2,14
15/06/2023	451.776	0,18%	2,17	2,11	2,174	2,174
14/06/2023	333.727	0,74%	2,152	2,14	2,174	2,17
13/06/2023	688.877	1,13%	2,154	2,13	2,19	2,154
12/06/2023	590.948	-4,40%	2,23	2,124	2,23	2,13
09/06/2023	1.082.311	1,64%	2,298	2,196	2,316	2,228
08/06/2023	82.850	-0,72%	2,196	2,174	2,232	2,198
07/06/2023	1.495.251	7,07%	2,058	2,01	2,236	2,21
06/06/2023	538.651	-4,09%	2,142	2,062	2,162	2,064
05/06/2023	240.554	-2,89%	2,222	2,152	2,24	2,152
02/06/2023	864.522	0,45%	2,364	2,192	2,402	2,216
01/06/2023	354.087	1,94%	2,174	2,17	2,218	2,206
31/05/2023	429.223	0,00%	2,152	2,13	2,176	2,164
30/05/2023	222.398	1,03%	2,122	2,122	2,218	2,164
29/05/2023	144.827	-0,47%	2,172	2,132	2,172	2,142
26/05/2023	194.559	1,70%	2,124	2,08	2,16	2,152
25/05/2023	390.993	-2,49%	2,20	2,10	2,20	2,116
24/05/2023	568.326	-4,15%	2,232	2,144	2,232	2,17
23/05/2023	326.036	0,71%	2,234	2,234	2,28	2,264
22/05/2023	526.207	-1,58%	2,276	2,184	2,276	2,248
19/05/2023	511.954	2,33%	2,242	2,24	2,348	2,284
18/05/2023	347.889	-1,06%	2,308	2,22	2,308	2,232
17/05/2023	62.477	-1,23%	2,238	2,236	2,264	2,256
16/05/2023	871.532	-3,87%	2,348	2,234	2,348	2,284
15/05/2023	1.574.527	-8,83%	2,502	2,224	2,524	2,376
12/05/2023	612.983	5,76%	2,498	2,49	2,622	2,606
11/05/2023	486.865	-3,22%	2,55	2,446	2,568	2,464
10/05/2023	757.298	0,24%	2,552	2,492	2,574	2,546
09/05/2023	550.436	0,24%	2,506	2,486	2,544	2,54
08/05/2023	477.603	-1,17%	2,566	2,474	2,592	2,534
05/05/2023	392.135	0,71%	2,536	2,49	2,568	2,564
04/05/2023	158.942	-4,06%	2,65	2,531	2,65	2,552
03/05/2023	58.996	-1,26%	2,695	2,656	2,732	2,66
02/05/2023	443.570	-2,54%	2,786	2,678	2,786	2,688
01/05/2023	694.216	0,00%	2,75	2,634	2,788	2,758
28/04/2023	694.216	2,15%	2,75	2,634	2,788	2,758
27/04/2023	269.062	1,09%	2,65	2,636	2,768	2,697
26/04/2023	892.518	3,99%	2,562	2,528	2,668	2,658
25/04/2023	545.333	-0,08%	2,558	2,494	2,584	2,556
24/04/2023	377.595	1,59%	2,51	2,50	2,562	2,558
21/04/2023	609.844	-3,30%	2,59	2,48	2,59	2,518
20/04/2023	381.507	5,60%	2,54	2,524	2,66	2,604
19/04/2023	397.426	-0,64%	2,472	2,44	2,52	2,472
18/04/2023	738.692	-1,97%	2,548	2,446	2,57	2,488
17/04/2023	558.449	5,05%	2,434	2,42	2,558	2,538
14/04/2023	655.637	1,26%	2,40	2,40	2,508	2,416
13/04/2023	768.048	11,60%	2,152	2,084	2,41	2,386
12/04/2023	246.964	-2,02%	2,172	2,128	2,218	2,138
11/04/2023	369.638	1,87%	2,164	2,16	2,216	2,182
10/04/2023	936.712	0,00%	2,052	2,02	2,148	2,142
06/04/2023	936.712	5,21%	2,052	2,02	2,148	2,142
05/04/2023	1.397.306	-18,04%	2,46	2,014	2,484	2,036
04/04/2023	361.935	-1,19%	2,514	2,466	2,538	2,484
03/04/2023	279.259	0,24%	2,506	2,494	2,58	2,514
31/03/2023	547.227	1,79%	2,454	2,418	2,512	2,508
30/03/2023	446.245	2,33%	2,43	2,416	2,514	2,464
29/03/2023	233.069	4,33%	2,268	2,266	2,412	2,408
28/03/2023	141.535	-0,52%	2,336	2,294	2,348	2,308
27/03/2023	180.759	1,40%	2,27	2,262	2,324	2,32
24/03/2023	243.086	-3,54%	2,352	2,264	2,352	2,288
23/03/2023	16.568	-0,92%	2,388	2,324	2,396	2,364
22/03/2023	149.519	2,40%	2,322	2,308	2,398	2,386
21/03/2023	218.546	3,56%	2,264	2,244	2,35	2,33
20/03/2023	400.040	0,18%	2,222	2,13	2,272	2,25
17/03/2023	422.194	-2,60%	2,32	2,218	2,356	2,246
16/03/2023	277.947	2,04%	2,302	2,242	2,318	2,306
15/03/2023	72.952	-5,67%	2,38	2,229	2,39	2,264
14/03/2023	264.097	3,27%	2,356	2,326	2,408	2,404
13/03/2023	600.403	-2,68%	2,39	2,242	2,392	2,328
10/03/2023	423.910	-0,75%	2,34	2,324	2,392	2,392
09/03/2023	544.918	-5,27%	2,508	2,386	2,51	2,41
08/03/2023	213.545	-0,24%	2,546	2,524	2,558	2,544
07/03/2023	444.020	-1,92%	2,598	2,516	2,602	2,55
06/03/2023	525.176	-1,22%	2,644	2,554	2,662	2,60
03/03/2023	284.561	1,54%	2,594	2,566	2,632	2,632
02/03/2023	288.048	2,05%	2,516	2,512	2,592	2,592
01/03/2023	364.176	2,01%	2,51	2,506	2,558	2,54