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
Ajuda

Pesquisa de títulos

Fale Connosco