Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	471.793	0,10%	1,926	1,90	1,961	1,942
26/09/2023	961.174	-0,92%	1,953	1,88	2,006	1,94
25/09/2023	272.744	-2,10%	1,985	1,932	2,034	1,958
22/09/2023	45.201	-0,10%	2,002	1,989	2,02	2,002
21/09/2023	548.352	-4,92%	2,09	1,988	2,09	2,008
20/09/2023	107.858	1,54%	2,078	2,024	2,124	2,112
19/09/2023	118.079	1,96%	2,04	2,002	2,084	2,08
18/09/2023	983.205	-1,92%	2,08	1,947	2,09	2,044
15/09/2023	711.762	-4,14%	2,196	2,052	2,202	2,084
14/09/2023	44.354	-0,28%	2,168	2,142	2,194	2,162
13/09/2023	209.344	-1,72%	2,196	2,164	2,206	2,17
12/09/2023	216.432	-2,56%	2,266	2,20	2,266	2,208
11/09/2023	196.985	1,89%	2,228	2,228	2,282	2,266
08/09/2023	465.628	1,00%	2,212	2,172	2,254	2,224
07/09/2023	22.124	-2,76%	2,208	2,166	2,224	2,186
06/09/2023	218.399	-0,44%	2,242	2,218	2,278	2,246
05/09/2023	47.086	-3,92%	2,318	2,248	2,328	2,254
04/09/2023	226.836	-0,85%	2,382	2,332	2,402	2,348
01/09/2023	249.985	-1,74%	2,41	2,366	2,442	2,368
31/08/2023	188.694	-0,08%	2,414	2,394	2,416	2,41
30/08/2023	275.581	0,17%	2,412	2,374	2,418	2,412
29/08/2023	156.458	-0,87%	2,432	2,382	2,444	2,403
28/08/2023	151.094	1,51%	2,396	2,388	2,442	2,42
25/08/2023	328.803	-1,81%	2,416	2,384	2,448	2,384
24/08/2023	241.674	-2,18%	2,496	2,416	2,52	2,428
23/08/2023	236.538	-1,59%	2,536	2,432	2,536	2,482
22/08/2023	210.948	-0,16%	2,54	2,494	2,58	2,522
21/08/2023	196.126	-1,41%	2,55	2,514	2,562	2,526
18/08/2023	237.254	-3,61%	2,64	2,53	2,64	2,562
17/08/2023	241.851	-0,75%	2,664	2,644	2,736	2,658
16/08/2023	131.761	2,14%	2,578	2,532	2,688	2,678
15/08/2023	96.004	-0,61%	2,636	2,59	2,658	2,622
14/08/2023	411.219	-1,42%	2,65	2,59	2,65	2,63
11/08/2023	619.440	-2,70%	2,73	2,628	2,784	2,668
10/08/2023	589.989	5,95%	2,618	2,61	2,796	2,742
09/08/2023	315.047	-1,15%	2,632	2,586	2,658	2,588
08/08/2023	218.745	-3,25%	2,69	2,606	2,702	2,618
07/08/2023	293.836	-1,10%	2,732	2,70	2,75	2,706
04/08/2023	252.841	2,70%	2,674	2,658	2,744	2,736
03/08/2023	295.127	1,68%	2,582	2,57	2,666	2,664
02/08/2023	377.411	-0,61%	2,60	2,564	2,636	2,62
01/08/2023	278.973	-3,30%	2,716	2,62	2,716	2,636
31/07/2023	212.207	0,29%	2,72	2,692	2,74	2,726
28/07/2023	38.737	-0,95%	2,72	2,662	2,758	2,714
27/07/2023	81.666	1,03%	2,75	2,71	2,762	2,74
26/07/2023	46.027	-0,59%	2,706	2,684	2,724	2,712
25/07/2023	45.315	1,94%	2,68	2,676	2,74	2,728
24/07/2023	421.338	-1,90%	2,70	2,606	2,732	2,682
21/07/2023	247.372	-0,87%	2,748	2,70	2,754	2,734
20/07/2023	498.818	1,10%	2,716	2,716	2,764	2,758
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