Applus Services SA (APPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08-12-2023	32.531	-0,40%	9,9125	9,855	9,925	9,855
07-12-2023	78.540	-0,15%	9,9125	9,89	9,93	9,895
06-12-2023	95.361	-0,10%	9,92	9,90	9,92	9,90
05-12-2023	71.932	-0,15%	9,92	9,85	9,945	9,91
04-12-2023	17.270	-0,05%	9,915	9,9125	9,935	9,925
01-12-2023	128.725	0,15%	9,9125	9,895	9,935	9,93
30-11-2023	84.742	-0,15%	9,91	9,91	9,93	9,915
29-11-2023	44.777	0,30%	9,885	9,885	9,93	9,93
28-11-2023	63.422	0,10%	9,8725	9,8725	9,91	9,90
27-11-2023	13.022	-0,25%	9,90	9,88	9,9225	9,89
24-11-2023	6.469	0,15%	9,885	9,88	9,93	9,915
23-11-2023	60.607	-0,15%	9,92	9,89	9,95	9,90
22-11-2023	192.991	-0,10%	9,92	9,895	9,945	9,915
21-11-2023	137.461	0,05%	9,945	9,90	9,95	9,925
20-11-2023	15.408	0,15%	9,90	9,90	9,945	9,92
17-11-2023	9.679	0,05%	9,925	9,89	9,925	9,905
16-11-2023	148.133	-0,25%	9,915	9,88	9,915	9,90
15-11-2023	118.734	0,51%	9,87	9,87	9,95	9,925
14-11-2023	203.874	-0,40%	9,9125	9,86	9,9125	9,865
13-11-2023	44.171	-0,25%	9,90	9,90	9,925	9,905
10-11-2023	5.643	-0,30%	9,915	9,91	9,935	9,93
09-11-2023	80.232	0,18%	9,965	9,93	9,975	9,96
08-11-2023	82.332	-0,18%	9,9375	9,93	9,96	9,9425
07-11-2023	66.188	0,00%	9,955	9,93	9,98	9,96
06-11-2023	47.823	-0,05%	9,9475	9,935	9,965	9,96
03-11-2023	28.733	0,13%	9,9475	9,945	9,965	9,965
02-11-2023	74.143	0,33%	9,9675	9,92	9,98	9,9525
01-11-2023	114.950	-0,35%	9,975	9,92	9,975	9,92
31-10-2023	64.108	0,30%	9,94	9,91	9,97	9,955
30-10-2023	262.259	0,05%	9,905	9,905	9,95	9,925
27-10-2023	104.942	0,18%	9,90	9,90	9,92	9,92
26-10-2023	87.701	0,38%	9,875	9,875	9,91	9,9025
25-10-2023	391.759	-0,50%	9,915	9,86	9,92	9,865
24-10-2023	71.006	0,05%	9,91	9,905	9,94	9,915
23-10-2023	57.725	0,00%	9,905	9,90	9,93	9,91
20-10-2023	79.285	-0,20%	9,92	9,91	9,93	9,91
19-10-2023	65.697	-0,10%	9,92	9,92	9,945	9,93
18-10-2023	80.249	0,05%	9,94	9,91	9,9425	9,94
17-10-2023	50.561	0,00%	9,93	9,9075	9,94	9,93
16-10-2023	48.867	0,30%	9,91	9,905	9,95	9,95
13-10-2023	87.544	0,20%	9,91	9,91	9,9575	9,94
12-10-2023	97.428	0,35%	9,90	9,875	9,92	9,92
11-10-2023	310.187	0,25%	9,875	9,87	9,92	9,88
10-10-2023	115.765	-0,15%	9,88	9,845	9,885	9,855
09-10-2023	34.646	-0,10%	9,88	9,87	9,885	9,87
06-10-2023	57.790	0,00%	9,8625	9,86	9,895	9,88
05-10-2023	215.078	-0,10%	9,87	9,87	9,90	9,88
04-10-2023	92.215	-0,05%	9,8875	9,88	9,91	9,89
03-10-2023	124.065	-0,20%	9,93	9,87	9,93	9,895
02-10-2023	108.536	-0,20%	9,925	9,91	9,945	9,915
29-09-2023	89.772	0,15%	9,925	9,92	9,94	9,935
28-09-2023	36.700	0,05%	9,8975	9,8975	9,93	9,92
27-09-2023	30.987	0,15%	9,895	9,89	9,92	9,915
26-09-2023	86.275	0,00%	9,88	9,88	9,915	9,90
25-09-2023	116.747	-0,15%	9,8875	9,8875	9,91	9,90
22-09-2023	172.948	-0,05%	9,915	9,87	9,94	9,915
21-09-2023	145.917	0,10%	9,91	9,89	9,935	9,92
20-09-2023	121.688	-0,25%	9,915	9,90	9,93	9,91
19-09-2023	148.525	0,15%	9,93	9,91	9,945	9,935
18-09-2023	356.089	0,05%	9,915	9,885	9,935	9,92
15-09-2023	497.179	0,30%	9,90	9,87	9,94	9,915
14-09-2023	1.591.883	4,38%	9,905	9,875	10,01	9,885
13-09-2023	80.277	-0,05%	9,465	9,44	9,48	9,47
12-09-2023	63.391	0,05%	9,465	9,45	9,48	9,475
11-09-2023	60.628	-0,11%	9,48	9,455	9,48	9,47
08-09-2023	83.601	-0,16%	9,485	9,46	9,495	9,48
07-09-2023	18.421	0,42%	9,455	9,45	9,495	9,495
06-09-2023	76.276	-0,05%	9,47	9,445	9,47	9,455
05-09-2023	62.248	-0,11%	9,47	9,44	9,49	9,46
04-09-2023	32.019	0,00%	9,515	9,47	9,515	9,47
01-09-2023	51.783	0,21%	9,465	9,46	9,485	9,49
31-08-2023	76.419	0,00%	9,47	9,47	9,50	9,47
30-08-2023	96.291	0,11%	9,465	9,44	9,515	9,47
29-08-2023	144.970	0,27%	9,515	9,44	9,55	9,46
28-08-2023	33.769	-0,48%	9,4725	9,43	9,4725	9,435
25-08-2023	92.000	0,21%	9,465	9,46	9,485	9,48
24-08-2023	46.269	-0,47%	9,495	9,445	9,50	9,45
23-08-2023	104.468	-0,21%	9,575	9,495	9,61	9,49
22-08-2023	48.527	0,11%	9,51	9,505	9,545	9,51
21-08-2023	83.180	-0,05%	9,505	9,49	9,52	9,50
18-08-2023	145.946	-0,16%	9,52	9,50	9,5325	9,505
17-08-2023	42.599	-0,37%	9,525	9,52	9,555	9,52
16-08-2023	41.646	-0,26%	9,565	9,55	9,61	9,555
15-08-2023	115.809	0,31%	9,565	9,56	9,60	9,58
14-08-2023	78.543	0,26%	9,54	9,535	9,565	9,555
11-08-2023	141.607	-0,26%	9,515	9,505	9,5775	9,53
10-08-2023	86.440	-0,21%	9,61	9,54	9,61	9,56
09-08-2023	92.754	-0,16%	9,60	9,58	9,63	9,58
08-08-2023	125.980	0,10%	9,58	9,58	9,615	9,595
07-08-2023	256.691	0,00%	9,60	9,58	9,61	9,585
04-08-2023	199.131	-0,31%	9,62	9,58	9,63	9,585
03-08-2023	222.151	-0,05%	9,62	9,60	9,65	9,615
02-08-2023	97.747	-0,31%	9,625	9,60	9,665	9,62
01-08-2023	154.883	-1,28%	9,70	9,63	9,72	9,65
31-07-2023	67.269	-0,15%	9,815	9,765	9,815	9,775
28-07-2023	44.645	-0,20%	9,825	9,78	9,835	9,79
27-07-2023	93.129	0,51%	9,765	9,75	9,815	9,82
26-07-2023	97.939	0,21%	9,79	9,75	9,81	9,77
25-07-2023	160.493	0,57%	9,72	9,72	9,825	9,75
24-07-2023	64.787	0,31%	9,65	9,65	9,77	9,695