FreeNet AG (FNTN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/01/2024	80.485	-0,19%	26,00	25,80	26,14	25,89
29/01/2024	73.417	-1,37%	26,28	25,82	26,28	25,94
26/01/2024	82.634	0,04%	26,26	26,08	26,38	26,30
25/01/2024	38.635	-0,04%	26,24	26,06	26,32	26,29
24/01/2024	91.602	0,04%	26,30	26,20	26,44	26,30
23/01/2024	96.378	-0,34%	26,45	26,21	26,52	26,29
22/01/2024	66.355	0,92%	26,24	26,18	26,46	26,38
19/01/2024	55.649	0,85%	25,97	25,97	26,28	26,14
18/01/2024	97.612	0,62%	25,78	25,60	25,98	25,92
17/01/2024	71.877	-0,54%	25,74	25,54	25,76	25,76
16/01/2024	48.553	0,04%	25,78	25,72	25,95	25,90
15/01/2024	38.150	0,19%	25,88	25,80	25,92	25,89
12/01/2024	55.834	0,70%	25,66	25,66	25,94	25,84
11/01/2024	48.721	-0,85%	25,90	25,64	25,98	25,66
10/01/2024	90.765	0,31%	25,88	25,78	25,94	25,88
09/01/2024	69.051	0,94%	25,66	25,54	25,81	25,80
08/01/2024	75.216	0,87%	25,40	25,10	25,59	25,56
05/01/2024	124.716	-1,48%	25,80	25,20	25,80	25,34
04/01/2024	105.754	0,16%	25,78	25,59	25,82	25,72
03/01/2024	62.543	0,12%	25,80	25,64	25,96	25,68
02/01/2024	53.770	1,22%	25,40	25,40	25,72	25,65
29/12/2023	24.739	0,16%	25,37	25,28	25,38	25,34
28/12/2023	22.369	-0,08%	25,36	25,28	25,44	25,30
27/12/2023	38.902	0,00%	25,28	25,22	25,36	25,32
26/12/2023	45.194	0,08%	25,32	25,20	25,38	25,34
22/12/2023	45.194	0,08%	25,32	25,20	25,38	25,34
21/12/2023	70.001	0,64%	25,10	25,06	25,32	25,30
20/12/2023	95.135	1,82%	24,78	24,75	25,18	25,14
19/12/2023	86.240	-1,36%	25,06	24,60	25,10	24,69
18/12/2023	56.557	-1,15%	25,18	24,98	25,34	25,03
15/12/2023	113.106	-0,16%	25,45	25,24	25,58	25,32
14/12/2023	138.900	-0,24%	25,54	25,24	25,76	25,36
13/12/2023	84.178	-0,04%	25,44	25,30	25,44	25,40
12/12/2023	61.695	0,08%	25,42	25,26	25,56	25,44
11/12/2023	50.811	-0,82%	25,68	25,40	25,70	25,48
08/12/2023	42.307	0,08%	25,74	25,58	25,78	25,70
07/12/2023	79.523	0,78%	25,54	25,54	25,76	25,72
06/12/2023	130.552	-1,47%	25,88	25,48	25,92	25,52
05/12/2023	75.300	1,57%	25,56	25,56	25,96	25,90
04/12/2023	123.889	-2,75%	25,88	25,48	26,02	25,50
01/12/2023	101.997	1,63%	25,90	25,90	26,22	26,22
30/11/2023	61.562	0,00%	25,84	25,72	25,90	25,80
29/11/2023	137.644	0,63%	25,62	25,62	25,88	25,78
28/11/2023	120.267	1,03%	25,48	25,38	25,68	25,62
27/11/2023	48.661	0,32%	25,31	25,23	25,45	25,36
24/11/2023	38.244	0,00%	25,22	25,18	25,36	25,28
23/11/2023	30.331	0,16%	25,08	25,04	25,28	25,20
22/11/2023	76.516	-0,08%	25,18	25,08	25,48	25,16
21/11/2023	47.427	0,40%	25,10	25,04	25,24	25,16
20/11/2023	35.851	-0,32%	25,16	25,00	25,26	25,06
17/11/2023	74.006	0,48%	25,14	25,04	25,22	25,14
16/11/2023	93.090	-0,95%	25,40	24,96	25,40	25,02
15/11/2023	115.749	-1,02%	25,54	25,13	25,58	25,26
14/11/2023	69.369	0,43%	25,50	25,27	25,58	25,52
13/11/2023	61.732	1,48%	25,10	25,08	25,42	25,41
10/11/2023	67.403	-0,16%	25,08	24,92	25,30	25,04
09/11/2023	120.214	0,68%	24,76	24,28	25,12	25,08
08/11/2023	68.055	1,18%	24,56	24,52	24,96	24,91
07/11/2023	87.783	0,49%	24,40	24,34	24,76	24,62
06/11/2023	58.539	-0,12%	24,62	24,38	24,65	24,50
03/11/2023	64.223	0,62%	24,56	24,40	24,66	24,53
02/11/2023	83.078	0,91%	24,34	24,26	24,56	24,38
01/11/2023	34.617	0,92%	23,94	23,88	24,22	24,16
31/10/2023	52.238	0,50%	23,86	23,68	24,02	23,94
30/10/2023	29.337	1,02%	23,64	23,64	23,94	23,78
27/10/2023	46.748	0,99%	23,36	23,36	23,72	23,54
26/10/2023	53.820	-0,68%	23,34	23,26	23,50	23,32
25/10/2023	106.660	0,09%	23,44	23,24	23,54	23,48
24/10/2023	72.169	0,09%	23,42	23,32	23,58	23,46
23/10/2023	94.105	0,30%	23,40	23,06	23,52	23,44
20/10/2023	236.452	-1,36%	23,48	23,04	23,56	23,30
19/10/2023	309.067	-1,25%	23,86	23,48	24,06	23,62
18/10/2023	604.550	4,82%	22,88	22,88	24,02	23,92
17/10/2023	107.569	0,18%	22,90	22,82	23,00	22,82
16/10/2023	180.134	0,00%	22,84	22,60	22,88	22,78
13/10/2023	171.605	-0,70%	22,96	22,74	23,00	22,78
12/10/2023	192.754	-0,78%	23,18	22,90	23,20	22,94
11/10/2023	285.057	0,43%	22,98	22,98	23,28	23,12
10/10/2023	242.792	1,77%	22,78	22,78	23,10	23,02
09/10/2023	187.373	0,44%	22,46	22,44	22,72	22,62
06/10/2023	205.788	0,54%	22,46	22,32	22,62	22,52
05/10/2023	144.281	1,36%	22,16	22,02	22,48	22,40
04/10/2023	167.561	0,00%	21,90	21,88	22,32	22,10
03/10/2023	206.911	-1,25%	22,26	22,06	22,36	22,10
02/10/2023	467.705	0,90%	22,28	22,24	22,56	22,38
29/09/2023	41.420	0,50%	22,04	22,04	22,26	22,15
28/09/2023	243.038	1,57%	21,70	21,58	22,06	21,98
27/09/2023	207.765	-0,64%	21,76	21,52	21,76	21,64
26/09/2023	205.931	-0,09%	21,82	21,64	21,90	21,78
25/09/2023	355.437	-2,77%	22,42	21,80	22,44	21,80
22/09/2023	28.403	-1,14%	22,50	22,42	22,62	22,46
21/09/2023	182.784	-0,53%	22,66	22,50	22,72	22,66