Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/02/2023	402.470	2,39%	2,412	2,404	2,518	2,49
27/02/2023	411.757	5,28%	2,318	2,316	2,448	2,432
24/02/2023	476.049	-2,53%	2,36	2,286	2,36	2,31
23/02/2023	884.610	-3,50%	2,46	2,368	2,55	2,37
22/02/2023	688.504	-5,03%	2,56	2,38	2,578	2,456
21/02/2023	285.175	-0,46%	2,602	2,564	2,62	2,586
20/02/2023	302.861	1,33%	2,59	2,538	2,616	2,598
17/02/2023	547.519	-3,39%	2,618	2,524	2,618	2,564
16/02/2023	142.693	3,19%	2,60	2,579	2,682	2,654
15/02/2023	1.764.368	11,62%	2,318	2,318	2,588	2,574
14/02/2023	795.991	1,41%	2,214	2,122	2,388	2,306
13/02/2023	437.951	-1,22%	2,284	2,232	2,29	2,274
10/02/2023	449.054	0,26%	2,258	2,196	2,302	2,302
09/02/2023	15.677	2,50%	2,26	2,24	2,304	2,294
08/02/2023	67.167	3,04%	2,192	2,188	2,286	2,238
07/02/2023	676.540	-8,62%	2,372	2,164	2,372	2,164
06/02/2023	394.794	-1,33%	2,376	2,318	2,404	2,368
03/02/2023	547.781	-0,66%	2,378	2,29	2,40	2,40
02/02/2023	986.224	7,95%	2,258	2,258	2,424	2,416
01/02/2023	318.457	-0,09%	2,218	2,202	2,268	2,238
31/01/2023	332.719	-0,80%	2,238	2,22	2,256	2,24
30/01/2023	250.268	-0,62%	2,258	2,206	2,27	2,258
27/01/2023	423.910	0,89%	2,292	2,228	2,292	2,272
26/01/2023	437.953	1,81%	2,226	2,22	2,304	2,252
25/01/2023	338.557	0,36%	2,208	2,18	2,218	2,212
24/01/2023	172.080	-0,45%	2,206	2,204	2,244	2,204
23/01/2023	425.507	2,41%	2,172	2,172	2,28	2,214
20/01/2023	199.805	2,27%	2,152	2,118	2,162	2,162
19/01/2023	451.119	-2,31%	2,152	2,086	2,152	2,114
18/01/2023	427.637	0,75%	2,176	2,112	2,202	2,164
17/01/2023	342.550	0,56%	2,148	2,11	2,148	2,148
16/01/2023	236.252	1,14%	2,12	2,09	2,154	2,136
13/01/2023	248.359	-1,31%	2,144	2,112	2,176	2,112
12/01/2023	446.765	-1,02%	2,148	2,138	2,182	2,14
11/01/2023	455.659	5,26%	2,07	2,06	2,176	2,162
10/01/2023	471.219	-3,39%	2,12	2,054	2,12	2,054
09/01/2023	645.093	3,71%	2,066	2,06	2,128	2,126
06/01/2023	488.683	0,29%	2,078	1,983	2,078	2,05
05/01/2023	686.389	-4,31%	2,128	2,038	2,172	2,044
04/01/2023	664.965	1,91%	2,102	2,058	2,136	2,136
03/01/2023	949.585	6,18%	1,98	1,95	2,11	2,096
02/01/2023	352.694	6,30%	1,857	1,853	1,984	1,974
30/12/2022	276.226	-2,32%	1,911	1,855	1,917	1,857
29/12/2022	243.768	2,70%	1,841	1,817	1,901	1,901
28/12/2022	527.702	-3,19%	1,911	1,847	1,911	1,851
27/12/2022	1.126.488	8,58%	1,783	1,782	1,944	1,912
23/12/2022	371.997	2,44%	1,706	1,706	1,778	1,761
22/12/2022	386.502	-2,44%	1,761	1,708	1,794	1,719
21/12/2022	427.226	3,04%	1,717	1,717	1,783	1,762
20/12/2022	587.017	0,59%	1,683	1,677	1,731	1,71
19/12/2022	472.197	-0,47%	1,702	1,682	1,737	1,70
16/12/2022	2.016.094	-3,34%	1,706	1,652	1,746	1,708
15/12/2022	1.631.692	-12,96%	1,95	1,767	1,95	1,767
14/12/2022	586.716	-4,52%	2,102	1,997	2,118	2,03
13/12/2022	409.329	1,34%	2,104	2,062	2,20	2,126
12/12/2022	418.833	-2,87%	2,146	2,086	2,146	2,098
09/12/2022	424.032	-0,28%	2,184	2,10	2,208	2,16
08/12/2022	321.319	2,56%	2,112	2,112	2,176	2,166
07/12/2022	574.509	-5,46%	2,21	2,112	2,224	2,112
06/12/2022	350.258	-2,45%	2,268	2,234	2,29	2,234
05/12/2022	416.565	-1,72%	2,322	2,282	2,358	2,29
02/12/2022	333.295	2,64%	2,262	2,258	2,342	2,33
01/12/2022	426.905	1,70%	2,28	2,246	2,29	2,27
30/11/2022	719.288	0,09%	2,254	2,198	2,26	2,232
29/11/2022	1.230.514	-3,80%	2,26	2,10	2,26	2,23
28/11/2022	497.239	-0,94%	2,322	2,292	2,358	2,318
25/11/2022	616.533	3,72%	2,256	2,216	2,34	2,34
24/11/2022	449.823	2,08%	2,222	2,20	2,278	2,256
23/11/2022	71.587	2,40%	2,148	2,148	2,256	2,216
22/11/2022	477.964	1,31%	2,11	2,11	2,192	2,172
21/11/2022	216.196	1,13%	2,11	2,09	2,152	2,144
18/11/2022	446.059	3,92%	2,07	2,024	2,13	2,12
17/11/2022	444.079	0,20%	2,05	1,986	2,078	2,04
16/11/2022	679.563	-5,74%	2,142	2,002	2,154	2,036
15/11/2022	543.512	0,37%	2,162	2,054	2,168	2,16
14/11/2022	668.363	-1,19%	2,182	2,11	2,196	2,152
11/11/2022	1.420.996	7,50%	2,05	2,03	2,18	2,178
10/11/2022	685.354	4,27%	1,941	1,914	2,026	2,026
09/11/2022	718.831	0,94%	1,91	1,894	1,966	1,943
08/11/2022	659.759	5,89%	1,819	1,80	1,928	1,925
07/11/2022	898.311	2,77%	1,763	1,756	1,835	1,818
04/11/2022	822.572	3,09%	1,74	1,72	1,795	1,769
03/11/2022	584.619	0,65%	1,685	1,662	1,726	1,716
02/11/2022	713.203	-3,35%	1,761	1,689	1,761	1,705
01/11/2022	1.388.374	6,97%	1,662	1,652	1,767	1,764
31/10/2022	1.012.246	2,49%	1,609	1,58	1,662	1,649
28/10/2022	72.772	-4,78%	1,651	1,612	1,663	1,615
27/10/2022	189.037	3,48%	1,618	1,61	1,696	1,696
26/10/2022	471.501	13,35%	1,511	1,479	1,651	1,639
25/10/2022	288.358	0,28%	1,451	1,437	1,468	1,446
24/10/2022	572.461	0,42%	1,449	1,40	1,461	1,444
21/10/2022	784.649	-0,48%	1,421	1,398	1,458	1,438
20/10/2022	848.989	2,19%	1,411	1,398	1,46	1,445
19/10/2022	901.729	1,87%	1,39	1,379	1,432	1,414
18/10/2022	1.159.274	2,82%	1,357	1,357	1,416	1,388
17/10/2022	708.463	3,05%	1,305	1,284	1,35	1,35
14/10/2022	504.554	-1,28%	1,3355	1,275	1,361	1,307
13/10/2022	235.892	3,12%	1,271	1,259	1,324	1,324
12/10/2022	816.243	-0,23%	1,302	1,252	1,318	1,287
11/10/2022	187.106	0,75%	1,25	1,25	1,2895	1,29