FreeNet AG (FNTN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
19/06/2024 0 1,05% 25,04 24,88 25,18 25,13
18/06/2024 50.319 1,05% 25,04 24,88 25,18 25,13
17/06/2024 55.732 0,53% 25,10 24,80 25,18 24,87
14/06/2024 66.803 -2,02% 25,22 24,74 25,22 24,74
13/06/2024 57.616 -1,37% 25,52 25,22 25,54 25,25
12/06/2024 70.287 1,07% 25,28 25,28 25,74 25,60
11/06/2024 83.609 -0,47% 25,46 25,18 25,52 25,33
10/06/2024 73.142 0,32% 25,31 25,31 25,56 25,48
07/06/2024 103.600 -0,86% 25,66 25,20 25,66 25,42
06/06/2024 41.714 0,63% 25,52 25,42 25,64 25,64
05/06/2024 115.170 0,67% 25,40 25,40 25,67 25,48
04/06/2024 152.750 3,31% 24,88 24,78 25,34 25,31
03/06/2024 60.287 2,08% 24,03 24,03 24,52 24,50
31/05/2024 64.222 1,35% 23,74 23,68 24,02 24,00
30/05/2024 53.881 1,11% 23,35 23,35 23,68 23,68
29/05/2024 105.914 0,99% 23,11 23,10 23,54 23,40
28/05/2024 92.631 0,43% 23,12 23,06 23,24 23,18
27/05/2024 39.882 -0,43% 23,19 23,08 23,20 23,08
24/05/2024 74.650 -0,39% 23,10 23,06 23,26 23,18
23/05/2024 106.986 -0,13% 23,30 23,18 23,36 23,27
22/05/2024 143.187 -0,17% 23,42 23,28 23,48 23,36
21/05/2024 143.252 -1,64% 23,72 23,18 23,72 23,40
20/05/2024 94.981 -0,13% 23,84 23,70 23,88 23,79
17/05/2024 184.146 3,75% 22,98 22,98 23,82 23,82
16/05/2024 201.952 -4,01% 23,86 22,78 23,86 22,96
15/05/2024 219.014 -0,25% 23,90 23,75 24,02 23,92
14/05/2024 57.687 -0,08% 24,18 23,96 24,18 23,98
13/05/2024 57.026 1,10% 23,86 23,74 24,07 24,00
10/05/2024 65.162 0,38% 23,90 23,68 24,00 23,74
09/05/2024 99.447 -6,74% 23,82 23,50 23,87 23,65
08/05/2024 122.982 -1,02% 25,66 25,22 25,66 25,36
07/05/2024 153.529 -0,78% 25,64 25,44 25,74 25,62
06/05/2024 89.476 2,46% 25,28 25,28 26,00 25,82
03/05/2024 179.988 -3,31% 25,84 25,18 25,96 25,16
02/05/2024 94.368 -0,31% 26,24 26,02 26,40 26,02
01/05/2024 0 -3,77% 26,98 25,98 27,04 26,04
30/04/2024 123.483 -3,77% 26,98 25,98 27,04 26,04
29/04/2024 89.685 -0,15% 27,06 26,60 27,08 27,06
26/04/2024 53.813 1,12% 26,94 26,80 27,12 27,10
25/04/2024 112.709 -0,56% 27,02 26,64 27,02 26,80
24/04/2024 84.600 -1,35% 27,38 26,92 27,40 26,95
23/04/2024 50.833 0,22% 27,32 27,16 27,36 27,32
22/04/2024 72.869 1,26% 27,10 27,04 27,34 27,26
19/04/2024 62.478 -0,07% 26,92 26,70 27,02 26,92
18/04/2024 53.369 1,78% 26,54 26,54 26,96 26,94
17/04/2024 102.573 1,15% 26,22 26,14 26,64 26,47
16/04/2024 89.544 -0,98% 26,34 26,15 26,50 26,17
15/04/2024 90.805 -0,49% 26,46 26,36 26,72 26,43
12/04/2024 130.151 0,61% 26,52 26,50 26,82 26,56
11/04/2024 75.718 0,00% 26,40 26,24 26,56 26,40
10/04/2024 72.460 1,23% 26,22 26,22 26,51 26,40
09/04/2024 48.919 -0,91% 26,22 26,04 26,22 26,08
08/04/2024 56.827 0,08% 26,32 26,18 26,42 26,32
05/04/2024 84.598 -1,42% 26,56 26,22 26,56 26,30
04/04/2024 66.669 0,68% 26,64 26,53 26,70 26,68
03/04/2024 84.644 1,96% 26,02 25,98 26,54 26,50
02/04/2024 81.108 -0,50% 26,34 25,94 26,38 25,99
01/04/2024 0 0,31% 26,08 26,00 26,19 26,12
28/03/2024 69.918 0,31% 26,08 26,00 26,19 26,12
27/03/2024 128.789 2,12% 25,54 25,54 26,06 26,04
26/03/2024 53.401 0,32% 25,48 25,33 25,58 25,50
25/03/2024 78.045 1,11% 25,10 25,04 25,44 25,42
22/03/2024 72.375 -0,24% 25,22 25,07 25,28 25,14
21/03/2024 57.911 -1,18% 25,60 25,18 25,60 25,20
20/03/2024 64.302 1,19% 25,24 25,16 25,50 25,50
19/03/2024 77.664 0,28% 25,14 25,06 25,28 25,18
18/03/2024 92.911 -0,91% 25,26 25,03 25,30 25,11
15/03/2024 122.951 1,24% 25,04 25,04 25,54 25,34
14/03/2024 91.377 -0,68% 25,28 24,94 25,34 25,03
13/03/2024 89.702 -1,49% 25,70 25,18 25,72 25,20
12/03/2024 76.803 -0,23% 25,68 25,48 25,76 25,58
11/03/2024 79.244 -1,84% 26,06 25,54 26,16 25,64
08/03/2024 53.228 0,08% 26,08 25,94 26,20 26,12
07/03/2024 169.379 0,50% 26,00 25,90 26,34 26,10
06/03/2024 98.340 0,15% 25,98 25,94 26,18 25,97
05/03/2024 77.504 0,50% 25,86 25,67 26,00 25,98
04/03/2024 220.501 1,57% 25,48 25,38 25,90 25,85
01/03/2024 111.204 1,80% 25,06 25,06 25,54 25,45
29/02/2024 161.678 2,75% 24,36 24,14 25,02 25,00
28/02/2024 107.106 -0,04% 24,36 24,12 24,50 24,33
27/02/2024 85.869 1,16% 24,06 23,94 24,38 24,34
26/02/2024 76.236 -0,99% 24,30 24,03 24,30 24,06
23/02/2024 80.739 0,58% 24,14 23,94 24,30 24,30
22/02/2024 72.561 0,29% 24,24 24,06 24,30 24,14
21/02/2024 64.142 -0,41% 24,16 24,00 24,24 24,08
20/02/2024 64.801 0,17% 24,08 23,94 24,25 24,18
19/02/2024 40.854 0,21% 24,22 24,02 24,28 24,14
16/02/2024 78.180 0,08% 24,14 23,97 24,31 24,09
15/02/2024 47.614 0,71% 23,86 23,84 24,10 24,07
14/02/2024 76.283 0,84% 23,74 23,74 24,08 23,90
13/02/2024 136.600 -0,46% 23,94 23,58 24,02 23,70
12/02/2024 145.055 2,01% 23,50 23,44 23,81 23,81
09/02/2024 77.642 -2,10% 23,60 23,24 23,82 23,34
08/02/2024 133.679 -0,91% 24,02 23,72 24,06 23,84
07/02/2024 109.964 -1,11% 24,12 24,02 24,40 24,06
06/02/2024 99.874 -1,58% 24,66 24,06 24,70 24,33
05/02/2024 75.199 -1,00% 24,94 24,72 25,08 24,72
02/02/2024 87.607 -1,15% 25,26 24,94 25,32 24,97
01/02/2024 90.886 -1,33% 25,58 25,26 25,78 25,26
31/01/2024 78.537 -1,12% 25,84 25,44 25,84 25,60
Ajuda

Pesquisa de títulos

Fale Connosco