FreeNet AG (FNTN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	186.090	0,63%	25,60	25,34	25,66	25,64
02/05/2023	320.196	-1,47%	25,88	25,38	25,88	25,46
01/05/2023	256.641	0,00%	25,84	25,64	25,92	25,84
28/04/2023	256.641	0,23%	25,84	25,64	25,92	25,84
27/04/2023	56.329	0,00%	25,74	25,56	25,86	25,72
26/04/2023	206.489	0,94%	25,48	25,38	25,74	25,72
25/04/2023	246.663	-0,24%	25,52	25,42	25,66	25,48
24/04/2023	217.996	0,08%	25,48	25,42	25,68	25,54
21/04/2023	247.091	0,63%	25,38	25,30	25,52	25,52
20/04/2023	54.387	-0,39%	25,36	25,28	25,46	25,36
19/04/2023	250.710	0,32%	25,40	25,34	25,54	25,48
18/04/2023	332.818	0,63%	25,36	25,30	25,64	25,40
17/04/2023	363.378	1,28%	24,96	24,94	25,34	25,24
14/04/2023	428.206	0,48%	24,80	24,62	25,04	24,92
13/04/2023	213.964	0,08%	24,90	24,58	24,90	24,80
12/04/2023	210.170	0,16%	24,72	24,68	24,90	24,78
11/04/2023	266.675	1,06%	24,62	24,56	24,76	24,74
10/04/2023	272.906	0,00%	24,28	24,26	24,58	24,48
06/04/2023	272.906	1,07%	24,28	24,26	24,58	24,48
05/04/2023	198.839	1,25%	23,96	23,96	24,26	24,22
04/04/2023	359.713	-0,50%	24,04	23,90	24,18	23,92
03/04/2023	375.868	0,38%	24,00	23,96	24,18	24,04
31/03/2023	459.927	0,93%	23,73	23,73	24,05	23,95
30/03/2023	268.748	1,24%	23,53	23,48	23,76	23,73
29/03/2023	224.353	1,83%	23,10	23,00	23,46	23,44
28/03/2023	317.956	-0,52%	23,44	22,95	23,54	23,02
27/03/2023	194.652	0,39%	23,26	23,08	23,36	23,14
24/03/2023	314.605	-2,37%	23,52	22,97	23,54	23,05
23/03/2023	44.323	0,04%	23,54	23,42	23,69	23,57
22/03/2023	260.975	-0,59%	23,60	23,39	23,63	23,55
21/03/2023	171.808	1,07%	23,59	23,48	23,76	23,69
20/03/2023	306.687	1,34%	23,02	22,71	23,49	23,44
17/03/2023	766.060	-1,66%	23,58	23,10	23,66	23,13
16/03/2023	481.088	0,43%	23,62	23,29	23,64	23,52
15/03/2023	77.459	-1,22%	23,73	23,33	23,86	23,42
14/03/2023	255.990	1,24%	23,54	23,45	23,83	23,73
13/03/2023	405.776	-1,39%	23,72	23,17	23,72	23,44
10/03/2023	239.801	-0,59%	23,73	23,65	23,89	23,77
09/03/2023	196.231	-0,29%	24,05	23,79	24,08	23,91
08/03/2023	215.450	0,34%	23,86	23,86	24,10	23,98
07/03/2023	230.754	-0,83%	24,02	23,87	24,14	23,90
06/03/2023	313.789	1,26%	23,91	23,87	24,15	24,10
03/03/2023	281.575	0,89%	23,64	23,59	23,86	23,80
02/03/2023	193.014	-0,09%	23,65	23,56	23,82	23,59
01/03/2023	319.830	0,04%	23,72	23,56	23,92	23,61
28/02/2023	461.855	-0,55%	23,78	23,57	23,91	23,60
27/02/2023	249.722	0,38%	23,54	23,43	23,78	23,73
24/02/2023	516.558	0,64%	23,54	23,51	23,81	23,64
23/02/2023	622.275	-0,13%	23,74	23,48	24,10	23,49
22/02/2023	488.440	-1,38%	23,77	23,47	23,85	23,52
21/02/2023	459.422	1,19%	23,68	23,63	24,00	23,85
20/02/2023	291.696	0,13%	23,67	23,52	23,71	23,57
17/02/2023	271.170	0,43%	23,34	23,20	23,64	23,54
16/02/2023	111.002	0,51%	23,42	23,38	23,66	23,48
15/02/2023	248.578	0,35%	23,38	23,20	23,42	23,29
14/02/2023	317.405	1,62%	22,92	22,91	23,37	23,21
13/02/2023	217.985	0,66%	22,75	22,74	22,98	22,84
10/02/2023	232.129	-0,31%	22,70	22,55	22,77	22,69
09/02/2023	154.991	0,09%	22,87	22,68	22,94	22,73
08/02/2023	99.834	0,58%	22,77	22,70	22,94	22,72
07/02/2023	451.373	0,94%	22,55	22,45	22,81	22,63
06/02/2023	258.575	0,90%	22,21	22,15	22,43	22,42
03/02/2023	371.397	-0,76%	22,40	22,21	22,45	22,22
02/02/2023	351.779	0,09%	22,40	22,13	22,52	22,39
01/02/2023	344.381	0,31%	22,35	22,20	22,48	22,37
31/01/2023	405.769	-0,98%	22,50	22,20	22,50	22,30
30/01/2023	191.195	0,04%	22,47	22,36	22,56	22,52
27/01/2023	208.075	0,90%	22,40	22,24	22,51	22,51
26/01/2023	237.065	-0,09%	22,45	22,26	22,49	22,31
25/01/2023	236.999	0,18%	22,30	21,94	22,35	22,33
24/01/2023	320.605	-0,27%	22,38	22,20	22,42	22,29
23/01/2023	214.181	0,22%	22,43	22,26	22,56	22,35
20/01/2023	301.506	1,36%	22,09	22,01	22,31	22,30
19/01/2023	327.970	-1,43%	22,18	21,86	22,31	22,00
18/01/2023	449.857	-2,83%	22,94	22,24	22,97	22,32
17/01/2023	307.354	1,28%	22,66	22,65	23,02	22,97
16/01/2023	215.005	0,67%	22,62	22,58	22,82	22,68
13/01/2023	317.303	0,18%	22,56	22,47	22,83	22,53
12/01/2023	716.217	3,17%	21,89	21,88	22,61	22,49
11/01/2023	619.183	0,09%	21,81	21,61	21,85	21,80
10/01/2023	494.695	-0,41%	21,80	21,64	21,94	21,78
09/01/2023	438.148	0,64%	21,80	21,58	21,91	21,87
06/01/2023	216.711	0,65%	21,68	21,59	21,83	21,73
05/01/2023	322.263	1,12%	21,31	21,29	21,63	21,59
04/01/2023	436.695	3,19%	20,75	20,72	21,35	21,35
03/01/2023	473.172	0,29%	20,56	20,45	20,80	20,69
02/01/2023	268.120	1,03%	20,42	20,42	20,78	20,63
30/12/2022	91.720	-1,16%	20,59	20,42	20,64	20,42
29/12/2022	171.015	0,78%	20,45	20,38	20,68	20,66
28/12/2022	186.948	0,49%	20,45	20,45	20,67	20,50
27/12/2022	141.042	-0,05%	20,44	20,38	20,58	20,40
23/12/2022	132.829	0,89%	20,23	20,19	20,48	20,41
22/12/2022	233.765	-1,32%	20,54	20,17	20,58	20,23
21/12/2022	203.386	1,39%	20,34	20,26	20,58	20,50
20/12/2022	240.691	-0,83%	20,24	20,08	20,42	20,22