Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/10/2022	84.397	1,19%	1,247	1,242	1,288	1,268
07/10/2022	82.549	-0,48%	1,251	1,241	1,273	1,254
06/10/2022	93.459	0,56%	1,272	1,257	1,312	1,265
05/10/2022	262.426	-0,56%	1,246	1,224	1,267	1,262
04/10/2022	136.028	5,43%	1,228	1,221	1,266	1,264
03/10/2022	210.541	-0,08%	1,177	1,161	1,205	1,209
30/09/2022	926.854	7,16%	1,124	1,124	1,205	1,197
29/09/2022	1.208.390	-3,71%	1,153	1,10	1,153	1,117
28/09/2022	2.141.454	-4,05%	1,181	1,122	1,19	1,16
27/09/2022	968.060	-0,90%	1,23	1,195	1,261	1,209
26/09/2022	1.026.023	1,25%	1,20	1,185	1,255	1,22
23/09/2022	689.992	-7,57%	1,306	1,20	1,3145	1,209
22/09/2022	797.404	-4,73%	1,331	1,304	1,347	1,309
21/09/2022	90.637	-2,00%	1,393	1,367	1,415	1,373
20/09/2022	599.024	-1,12%	1,43	1,394	1,434	1,407
19/09/2022	166.259	1,68%	1,41	1,39	1,442	1,4195
16/09/2022	2.200.589	-2,03%	1,401	1,373	1,416	1,402
15/09/2022	840.461	-6,84%	1,519	1,422	1,53	1,431
14/09/2022	1.911.790	3,02%	1,491	1,481	1,623	1,536
13/09/2022	2.295.000	-2,93%	1,53	1,491	1,623	1,491
12/09/2022	1.855.243	-0,71%	1,55	1,46	1,554	1,536
09/09/2022	3.516.166	17,20%	1,313	1,313	1,623	1,547
08/09/2022	2.820.597	3,05%	1,281	1,257	1,378	1,32
07/09/2022	817.381	-0,70%	1,278	1,249	1,291	1,281
06/09/2022	1.966.184	-4,23%	1,33	1,282	1,338	1,29
05/09/2022	630.508	-3,65%	1,359	1,333	1,365	1,347
02/09/2022	1.136.829	2,04%	1,389	1,37	1,42	1,398
01/09/2022	732.020	-5,19%	1,432	1,367	1,432	1,37
31/08/2022	596.331	-2,37%	1,481	1,441	1,499	1,445
30/08/2022	828.954	0,48%	1,471	1,456	1,50	1,48
29/08/2022	913.479	-0,81%	1,463	1,43	1,492	1,473
26/08/2022	779.123	-4,07%	1,561	1,481	1,57	1,485
25/08/2022	1.696.347	2,72%	1,531	1,495	1,567	1,548
24/08/2022	421.955	-1,31%	1,531	1,482	1,531	1,511
23/08/2022	843.090	-1,09%	1,551	1,53	1,598	1,542
22/08/2022	1.037.743	-5,52%	1,636	1,541	1,636	1,559
19/08/2022	91.916	0,06%	1,66	1,64	1,6625	1,65
18/08/2022	98.124	-2,31%	1,684	1,636	1,686	1,649
17/08/2022	148.322	-3,10%	1,742	1,686	1,7455	1,688
16/08/2022	711.553	0,64%	1,744	1,726	1,757	1,744
15/08/2022	111.403	-0,91%	1,774	1,717	1,774	1,735
12/08/2022	1.447.131	-3,79%	1,829	1,728	1,834	1,75
11/08/2022	774.164	-1,84%	1,855	1,794	1,875	1,819
10/08/2022	879.967	1,53%	1,834	1,79	1,86	1,853
09/08/2022	1.099.671	-2,56%	1,857	1,79	1,889	1,825
08/08/2022	912.945	1,46%	1,87	1,828	1,88	1,873
05/08/2022	101.349	-0,86%	1,87	1,836	1,881	1,843
04/08/2022	1.137.480	-0,32%	1,898	1,848	1,901	1,862
03/08/2022	615.685	0,38%	1,858	1,829	1,874	1,868
02/08/2022	113.783	-3,30%	1,8755	1,813	1,8755	1,847