FreeNet AG (FNTN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/11/2022	788.825	1,63%	20,96	20,71	21,35	21,22
29/11/2022	417.274	-2,75%	21,50	20,86	21,50	20,88
28/11/2022	286.040	-1,83%	21,73	21,43	21,78	21,47
25/11/2022	224.937	0,64%	21,81	21,67	21,92	21,87
24/11/2022	178.906	1,59%	21,40	21,40	21,81	21,73
23/11/2022	71.183	0,66%	21,26	21,19	21,42	21,39
22/11/2022	143.367	0,00%	21,23	21,16	21,39	21,27
21/11/2022	261.810	0,62%	21,08	21,08	21,33	21,27
18/11/2022	287.180	1,44%	20,94	20,87	21,14	21,14
17/11/2022	246.671	-0,34%	21,00	20,49	21,05	20,84
16/11/2022	350.498	-1,04%	21,03	20,69	21,27	20,91
15/11/2022	556.468	0,57%	21,01	20,95	21,26	21,13
14/11/2022	423.256	1,11%	20,84	20,64	21,17	21,01
11/11/2022	560.905	-0,72%	20,92	20,58	20,98	20,78
10/11/2022	647.088	-0,57%	20,86	20,31	21,01	20,93
09/11/2022	560.223	1,74%	20,82	20,70	21,15	21,05
08/11/2022	437.918	1,52%	20,52	20,45	20,77	20,69
07/11/2022	482.932	0,49%	20,14	20,06	20,38	20,38
04/11/2022	837.142	1,55%	20,48	19,215	20,51	20,28
03/11/2022	244.395	0,15%	19,795	19,735	20,06	19,97
02/11/2022	407.901	-1,14%	20,24	19,555	20,24	19,94
01/11/2022	318.354	1,31%	20,03	19,95	20,25	20,17
31/10/2022	371.367	2,52%	19,51	19,50	19,99	19,91
28/10/2022	115.383	0,91%	19,075	19,075	19,5125	19,42
27/10/2022	218.894	-0,44%	19,285	19,025	19,405	19,245
26/10/2022	169.803	-0,17%	19,39	19,245	19,46	19,34
25/10/2022	88.271	1,27%	19,13	19,075	19,395	19,3725
24/10/2022	246.544	1,16%	19,03	18,875	19,29	19,135
21/10/2022	306.318	-1,28%	18,84	18,74	19,06	18,915
20/10/2022	241.431	-0,93%	19,255	19,105	19,415	19,16
19/10/2022	208.431	0,68%	19,28	19,245	19,50	19,34
18/10/2022	274.162	0,13%	19,305	19,17	19,535	19,21
17/10/2022	234.745	0,63%	19,085	19,00	19,355	19,185
14/10/2022	134.038	0,78%	19,2725	18,96	19,365	19,065
13/10/2022	100.820	0,15%	18,8225	18,6125	19,10	18,9175
12/10/2022	298.560	-1,52%	19,12	18,81	19,12	18,81
11/10/2022	121.460	-0,17%	18,995	18,83	19,14	19,10
10/10/2022	78.991	0,73%	18,85	18,85	19,31	19,06
07/10/2022	169.213	-0,63%	18,99	18,93	19,155	18,98
06/10/2022	105.429	-1,52%	19,385	19,065	19,385	19,075
05/10/2022	101.351	-3,51%	19,965	19,29	19,965	19,35
04/10/2022	150.056	1,36%	20,18	20,02	20,34	20,06
03/10/2022	125.443	1,93%	19,265	19,21	19,945	19,83
30/09/2022	521.232	1,51%	19,305	19,275	19,65	19,45
29/09/2022	371.369	-0,55%	19,19	18,93	19,22	19,16
28/09/2022	446.348	-1,10%	19,25	18,76	19,40	19,265
27/09/2022	393.638	-0,46%	19,725	19,445	19,75	19,48
26/09/2022	328.625	-2,30%	19,875	19,525	20,01	19,57
23/09/2022	176.494	-3,43%	20,78	19,95	20,78	20,01
22/09/2022	482.610	-2,12%	21,01	20,72	21,18	20,75
21/09/2022	103.678	-1,67%	21,40	21,16	21,505	21,19
20/09/2022	598.631	-0,88%	21,77	21,51	21,84	21,51
19/09/2022	88.767	0,14%	21,49	21,27	21,77	21,70
16/09/2022	803.481	-2,00%	21,80	21,56	21,87	21,56
15/09/2022	262.677	0,00%	22,12	21,95	22,26	22,00
14/09/2022	339.415	0,05%	21,80	21,75	22,12	22,00
13/09/2022	275.705	-1,12%	22,25	21,97	22,35	21,99
12/09/2022	273.513	1,28%	22,02	21,95	22,33	22,24
09/09/2022	264.049	2,62%	21,44	21,41	22,08	21,96
08/09/2022	525.689	0,05%	21,80	21,28	22,10	21,40
07/09/2022	223.256	-0,79%	21,44	21,29	21,55	21,39
06/09/2022	240.430	0,37%	21,50	21,45	21,67	21,56
05/09/2022	255.424	-2,36%	21,57	21,26	21,69	21,48
02/09/2022	458.467	3,14%	21,59	21,54	22,05	22,00
01/09/2022	290.765	-1,71%	21,60	21,26	21,60	21,33
31/08/2022	299.153	-1,68%	22,17	21,70	22,18	21,70
30/08/2022	270.900	-0,09%	22,15	22,03	22,34	22,07
29/08/2022	285.108	0,78%	21,89	21,63	22,09	22,09
26/08/2022	174.042	-1,97%	22,40	21,91	22,47	21,92
25/08/2022	188.907	0,36%	22,42	22,30	22,49	22,36
24/08/2022	68.006	-0,02%	22,33	22,15	22,39	22,255
23/08/2022	293.875	-0,53%	22,30	22,25	22,54	22,36
22/08/2022	365.520	-1,92%	22,81	22,23	22,82	22,48
19/08/2022	48.157	0,31%	22,62	22,60	22,88	22,92
18/08/2022	58.305	0,40%	22,75	22,66	22,89	22,85
17/08/2022	125.533	-1,34%	23,24	22,73	23,26	22,83
16/08/2022	245.541	1,18%	22,88	22,82	23,18	23,11
15/08/2022	143.147	-1,30%	23,23	22,61	23,34	22,84
12/08/2022	588.075	2,08%	23,17	22,76	23,32	23,07
11/08/2022	328.378	-1,18%	22,85	22,48	23,02	22,60
10/08/2022	381.622	1,33%	22,49	22,49	23,07	22,87
09/08/2022	246.216	-0,79%	22,68	22,56	22,82	22,57
08/08/2022	288.704	0,58%	22,75	22,61	22,94	22,75
05/08/2022	139.613	1,12%	22,34	22,27	22,62	22,61
04/08/2022	367.143	-0,09%	22,52	22,17	22,58	22,36
03/08/2022	327.539	-1,15%	22,66	22,38	22,80	22,38
02/08/2022	114.501	-1,09%	22,82	22,66	22,93	22,64
01/08/2022	254.877	-0,39%	23,00	22,88	23,21	22,90
29/07/2022	278.337	1,19%	22,80	22,74	23,10	22,99
28/07/2022	242.954	-0,66%	22,97	22,62	23,05	22,72
27/07/2022	219.368	0,00%	22,94	22,56	22,98	22,87
26/07/2022	266.170	-0,74%	23,03	22,77	23,12	22,87
25/07/2022	245.438	0,92%	22,71	22,63	23,25	23,04
22/07/2022	81.403	-1,60%	23,10	22,66	23,15	22,73
21/07/2022	318.652	-0,52%	23,23	22,91	23,40	23,17
20/07/2022	170.828	-0,21%	23,46	23,21	23,81	23,28
19/07/2022	102.618	3,28%	22,65	22,635	23,37	23,33
18/07/2022	244.643	-0,62%	22,75	22,56	22,88	22,61
15/07/2022	268.918	2,02%	22,44	22,34	22,88	22,75
14/07/2022	423.162	-3,25%	22,89	22,23	22,98	22,30