Applus Services SA (APPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	106.462	-1,13%	8,79	8,75	8,8875	8,77
19/05/2023	191.947	1,37%	8,785	8,77	8,93	8,87
18/05/2023	48.985	-0,68%	8,665	8,665	8,86	8,75
17/05/2023	175.204	-0,06%	8,815	8,75	8,87	8,835
16/05/2023	176.870	-1,78%	8,925	8,84	8,9825	8,84
15/05/2023	256.169	1,58%	8,815	8,81	9,065	9,00
12/05/2023	161.399	-1,34%	8,94	8,80	8,985	8,86
11/05/2023	215.496	0,90%	8,87	8,8225	9,015	8,98
10/05/2023	123.816	0,45%	8,90	8,765	8,9925	8,90
09/05/2023	217.043	-1,17%	8,955	8,8225	9,01	8,86
08/05/2023	397.544	-2,92%	8,69	8,69	9,20	8,965
05/05/2023	876.355	6,46%	8,99	8,99	9,525	9,23
04/05/2023	233.096	14,61%	7,51	7,445	8,685	8,67
03/05/2023	44.411	-1,37%	7,58	7,525	7,65	7,565
02/05/2023	38.234	0,66%	7,645	7,62	7,72	7,67
01/05/2023	82.122	1,87%	7,3575	7,3575	7,64	7,62
28/04/2023	82.122	1,87%	7,3575	7,3575	7,64	7,62
27/04/2023	107.565	0,44%	7,42	7,38	7,52	7,48
26/04/2023	66.002	0,92%	7,41	7,34	7,465	7,4475
25/04/2023	122.505	-2,57%	7,4925	7,38	7,595	7,38
24/04/2023	46.868	1,14%	7,465	7,465	7,5925	7,575
21/04/2023	73.143	1,08%	7,3775	7,32	7,505	7,49
20/04/2023	123.380	0,92%	7,41	7,315	7,435	7,41
19/04/2023	63.689	0,03%	7,305	7,285	7,385	7,3425
18/04/2023	73.521	1,45%	7,3125	7,275	7,3925	7,34
17/04/2023	185.107	1,33%	7,1825	7,18	7,31	7,235
14/04/2023	80.829	-1,45%	7,165	7,14	7,3225	7,14
13/04/2023	90.650	2,04%	7,215	7,10	7,25	7,245
12/04/2023	112.693	0,28%	7,065	7,04	7,185	7,10
11/04/2023	102.639	0,07%	7,11	7,055	7,165	7,08
10/04/2023	64.994	0,00%	7,07	6,99	7,08	7,075
06/04/2023	64.994	0,00%	7,07	6,99	7,08	7,075
05/04/2023	25.941	-1,46%	7,105	7,04	7,14	7,065
04/04/2023	43.271	-1,38%	7,29	7,155	7,305	7,145
03/04/2023	83.963	0,98%	7,185	7,0575	7,245	7,245
31/03/2023	189.755	-1,71%	7,355	7,175	7,355	7,175
30/03/2023	237.796	1,11%	7,255	7,18	7,3375	7,30
29/03/2023	123.369	1,55%	7,16	7,13	7,2275	7,22
28/03/2023	56.325	-0,91%	7,17	7,08	7,18	7,11
27/03/2023	71.690	0,42%	7,175	7,085	7,195	7,175
24/03/2023	134.178	-0,35%	7,12	6,945	7,145	7,12
23/03/2023	112.715	-1,04%	7,16	7,12	7,22	7,145
22/03/2023	107.257	-0,83%	7,185	7,115	7,275	7,215
21/03/2023	170.494	0,14%	7,13	7,10	7,315	7,275
20/03/2023	97.684	-0,21%	7,185	7,1025	7,30	7,265
17/03/2023	149.561	-2,02%	7,4225	7,28	7,485	7,28
16/03/2023	92.881	0,88%	7,3325	7,255	7,45	7,43
15/03/2023	261.060	-3,50%	7,60	7,175	7,60	7,31
14/03/2023	143.594	2,57%	7,3275	7,285	7,635	7,575
13/03/2023	289.353	-3,86%	7,635	7,27	7,635	7,355
10/03/2023	528.729	9,29%	7,015	7,015	8,04	7,65
09/03/2023	40.861	0,87%	6,92	6,915	7,015	7,00
08/03/2023	84.645	-0,07%	6,915	6,8125	6,955	6,94
07/03/2023	194.453	-0,36%	6,90	6,88	6,995	6,95
06/03/2023	62.165	-0,92%	7,005	6,945	7,04	6,975
03/03/2023	217.579	3,23%	6,8325	6,81	7,04	7,04
02/03/2023	140.864	1,79%	6,7325	6,675	6,82	6,82
01/03/2023	119.198	1,52%	6,7025	6,64	6,76	6,70
28/02/2023	270.014	-2,26%	6,75	6,5825	6,755	6,60
27/02/2023	227.370	1,01%	6,80	6,715	6,875	6,7525
24/02/2023	109.366	-0,67%	6,75	6,645	6,78	6,685
23/02/2023	57.219	0,98%	6,725	6,725	6,80	6,73
22/02/2023	107.001	0,23%	6,645	6,5675	6,715	6,665
21/02/2023	90.746	-1,92%	6,7825	6,65	6,80	6,65
20/02/2023	53.806	-0,29%	6,805	6,715	6,81	6,78
17/02/2023	65.427	0,22%	6,76	6,705	6,835	6,80
16/02/2023	51.946	0,15%	6,80	6,7725	6,845	6,785
15/02/2023	38.883	0,52%	6,78	6,775	6,815	6,775
14/02/2023	47.279	-0,88%	6,795	6,74	6,825	6,74
13/02/2023	51.577	0,07%	6,795	6,76	6,81	6,80
10/02/2023	68.027	-1,88%	6,92	6,725	6,92	6,79
09/02/2023	78.690	-1,98%	7,035	6,875	7,045	6,92
08/02/2023	537.035	0,75%	7,0725	6,985	7,19	7,06
07/02/2023	102.516	0,47%	6,94	6,91	7,015	7,0075
06/02/2023	222.464	-2,65%	7,135	6,93	7,15	6,975
03/02/2023	168.804	-0,49%	7,2025	7,135	7,2025	7,165
02/02/2023	148.219	1,76%	7,135	7,12	7,25	7,21
01/02/2023	178.174	0,68%	7,095	7,055	7,12	7,085
31/01/2023	126.041	-0,25%	6,955	6,955	7,075	7,0375
30/01/2023	167.574	0,07%	7,05	6,995	7,095	7,055
27/01/2023	92.685	0,43%	7,01	6,965	7,055	7,05
26/01/2023	78.239	0,79%	6,945	6,90	7,035	7,02
25/01/2023	120.919	1,16%	6,865	6,835	7,00	6,965
24/01/2023	116.455	-0,22%	6,935	6,8475	6,98	6,885
23/01/2023	153.044	2,15%	6,7625	6,695	6,94	6,885
20/01/2023	165.586	1,43%	6,625	6,6125	6,775	6,74
19/01/2023	164.794	-1,01%	6,655	6,645	6,7525	6,64
18/01/2023	133.193	2,41%	6,55	6,52	6,735	6,7075
17/01/2023	176.308	2,42%	6,36	6,36	6,57	6,55
16/01/2023	101.795	0,31%	6,395	6,325	6,43	6,395
13/01/2023	132.201	1,31%	6,335	6,335	6,51	6,38
12/01/2023	237.504	-5,44%	6,555	6,27	6,56	6,2975
11/01/2023	115.149	0,45%	6,635	6,61	6,70	6,66
10/01/2023	106.713	-2,14%	6,66	6,63	6,735	6,63
09/01/2023	138.459	2,42%	6,645	6,64	6,775	6,775
06/01/2023	61.259	1,54%	6,50	6,445	6,615	6,615
05/01/2023	93.683	2,20%	6,39	6,39	6,5675	6,515
04/01/2023	199.229	0,16%	6,40	6,33	6,43	6,375
03/01/2023	173.574	-1,70%	6,4775	6,35	6,5175	6,365
02/01/2023	32.534	0,54%	6,4925	6,445	6,54	6,475