FreeNet AG (FNTN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	41.103	1,88%	22,46	22,46	22,86	22,78
19/09/2023	19.699	-0,27%	22,40	22,30	22,50	22,36
18/09/2023	120.805	-0,88%	22,58	22,40	22,62	22,44
15/09/2023	435.015	0,36%	22,64	22,46	22,88	22,64
14/09/2023	53.954	0,63%	22,26	22,22	22,54	22,52
13/09/2023	285.597	0,09%	22,36	21,96	22,42	22,36
12/09/2023	154.527	0,63%	22,10	22,10	22,38	22,34
11/09/2023	216.451	0,82%	22,12	22,08	22,28	22,20
08/09/2023	157.356	-0,36%	22,10	21,90	22,20	22,02
07/09/2023	38.148	-0,90%	22,22	22,00	22,22	22,04
06/09/2023	206.391	0,00%	22,30	22,18	22,46	22,26
05/09/2023	55.808	1,23%	21,90	21,80	22,32	22,29
04/09/2023	143.868	-0,99%	22,24	21,94	22,24	21,94
01/09/2023	139.881	0,27%	22,16	22,10	22,36	22,16
31/08/2023	230.557	-0,36%	22,20	22,06	22,32	22,10
30/08/2023	265.181	1,93%	21,82	21,82	22,40	22,18
29/08/2023	29.601	0,65%	21,72	21,62	21,81	21,76
28/08/2023	147.292	1,12%	21,46	21,46	21,62	21,62
25/08/2023	96.471	-0,37%	21,38	21,36	21,58	21,38
24/08/2023	120.535	-0,56%	21,68	21,42	21,74	21,46
23/08/2023	85.087	0,94%	21,44	21,44	21,64	21,58
22/08/2023	139.985	0,47%	21,34	21,30	21,54	21,38
21/08/2023	222.061	-0,56%	21,38	21,28	21,56	21,28
18/08/2023	177.587	0,38%	21,32	21,28	21,42	21,40
17/08/2023	112.470	-0,28%	21,30	21,26	21,42	21,32
16/08/2023	19.319	-0,65%	21,48	21,36	21,52	21,38
15/08/2023	16.796	-1,28%	21,80	21,48	21,80	21,52
14/08/2023	155.238	0,28%	21,72	21,66	21,84	21,76
11/08/2023	121.755	-0,28%	21,72	21,68	21,86	21,70
10/08/2023	199.205	0,83%	21,66	21,58	21,80	21,76
09/08/2023	204.901	0,65%	21,54	21,38	21,64	21,58
08/08/2023	186.571	-0,46%	21,52	21,38	21,60	21,44
07/08/2023	358.570	1,51%	21,40	21,28	21,62	21,54
04/08/2023	635.652	-1,67%	22,00	20,88	22,00	21,22
03/08/2023	408.779	-0,92%	21,80	21,40	21,82	21,58
02/08/2023	546.915	-2,86%	22,26	21,78	22,26	21,78
01/08/2023	227.664	-0,44%	22,50	22,36	22,56	22,42
31/07/2023	270.112	-1,06%	22,78	22,50	22,78	22,52
28/07/2023	73.666	0,44%	22,64	22,56	22,80	22,80
27/07/2023	89.428	-0,18%	22,70	22,54	22,84	22,70
26/07/2023	76.641	-0,18%	22,82	22,66	22,90	22,74
25/07/2023	87.484	-0,35%	22,84	22,72	22,92	22,78
24/07/2023	190.728	0,44%	22,70	22,70	22,96	22,82
21/07/2023	254.608	0,09%	22,74	22,68	22,94	22,72
20/07/2023	205.848	0,80%	22,52	22,46	22,74	22,70
19/07/2023	63.610	-0,66%	22,58	22,40	22,70	22,46
18/07/2023	233.572	-1,40%	22,92	22,40	22,96	22,60
17/07/2023	190.521	-0,09%	22,94	22,90	23,10	22,92
14/07/2023	178.356	0,00%	22,92	22,88	23,10	22,94
13/07/2023	238.473	-0,35%	22,98	22,92	23,10	22,94
12/07/2023	278.285	1,23%	22,90	22,84	23,02	23,02
11/07/2023	189.348	0,18%	22,80	22,54	22,82	22,74
10/07/2023	203.978	0,44%	22,60	22,46	22,78	22,70
07/07/2023	267.238	-1,22%	22,90	22,56	22,90	22,60
06/07/2023	84.528	-0,95%	23,10	22,80	23,10	22,87
05/07/2023	181.822	-0,60%	23,14	23,02	23,22	23,06
04/07/2023	369.068	-0,26%	23,24	23,16	23,38	23,20
03/07/2023	321.194	1,22%	23,02	23,02	23,38	23,26
30/06/2023	28.871	0,09%	22,86	22,86	23,10	22,96
29/06/2023	125.669	-0,26%	23,00	22,74	23,00	22,94
28/06/2023	228.178	0,61%	22,98	22,92	23,06	23,00
27/06/2023	170.372	0,79%	22,76	22,60	22,90	22,86
26/06/2023	170.333	-0,35%	22,76	22,64	22,82	22,68
23/06/2023	35.970	0,75%	22,56	22,54	22,85	22,77
22/06/2023	47.647	-1,65%	22,90	22,58	22,94	22,60
21/06/2023	207.240	0,17%	22,94	22,86	23,02	22,98
20/06/2023	227.921	-0,26%	22,96	22,92	23,08	22,94
19/06/2023	312.797	-1,03%	23,20	22,92	23,32	23,00
16/06/2023	1.737.369	1,13%	23,02	22,86	23,36	23,24
15/06/2023	356.545	0,17%	22,92	22,84	23,02	22,98
14/06/2023	464.446	0,70%	22,72	22,62	23,06	22,94
13/06/2023	233.166	0,00%	22,80	22,66	22,84	22,78
12/06/2023	332.921	-0,96%	23,10	22,70	23,10	22,78
09/06/2023	208.220	0,53%	22,92	22,88	23,06	23,00
08/06/2023	89.132	-0,70%	22,98	22,81	23,00	22,82
07/06/2023	338.164	0,09%	22,86	22,72	23,16	22,94
06/06/2023	177.929	-0,43%	23,00	22,72	23,04	22,92
05/06/2023	251.581	0,35%	23,08	22,96	23,22	23,02
02/06/2023	359.488	-0,95%	23,24	22,74	23,32	22,94
01/06/2023	279.538	0,96%	23,04	22,88	23,18	23,16
31/05/2023	557.404	-1,38%	23,18	22,86	23,28	22,94
30/05/2023	220.492	-0,51%	23,42	23,24	23,56	23,26
29/05/2023	104.577	-0,09%	23,48	23,30	23,56	23,38
26/05/2023	405.835	-0,68%	23,56	23,10	23,56	23,40
25/05/2023	327.061	-1,51%	23,90	23,44	23,96	23,56
24/05/2023	227.515	-0,99%	24,08	23,86	24,16	23,92
23/05/2023	237.810	0,08%	24,10	24,06	24,24	24,16
22/05/2023	258.297	-0,50%	24,24	24,06	24,28	24,14
19/05/2023	568.286	0,83%	24,24	23,84	24,30	24,26
18/05/2023	600.234	-4,30%	23,96	23,88	24,28	24,06
17/05/2023	173.965	-4,24%	26,10	24,98	26,10	25,09
16/05/2023	514.560	-0,91%	26,40	26,16	26,40	26,16
15/05/2023	501.329	0,23%	26,40	26,28	26,46	26,40
12/05/2023	522.835	-0,30%	26,46	26,08	26,46	26,34
11/05/2023	449.506	0,30%	26,30	25,96	26,42	26,42
10/05/2023	404.492	0,08%	26,30	26,14	26,38	26,34
09/05/2023	308.214	0,23%	26,36	26,16	26,36	26,32
08/05/2023	339.777	0,15%	26,28	26,16	26,34	26,26
05/05/2023	459.636	1,00%	26,10	25,68	26,26	26,22
04/05/2023	189.806	1,64%	25,69	25,46	26,28	25,96