Applus Services SA (APPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-12-2022	98.836	-0,31%	6,40	6,40	6,49	6,44
29-12-2022	74.102	2,78%	6,235	6,235	6,46	6,46
28-12-2022	134.403	1,41%	6,17	6,16	6,33	6,285
27-12-2022	105.320	1,43%	6,12	6,12	6,22	6,1975
23-12-2022	122.670	1,75%	6,025	6,015	6,18	6,11
22-12-2022	99.522	-0,58%	6,065	6,005	6,13	6,005
21-12-2022	95.423	2,29%	5,925	5,915	6,07	6,04
20-12-2022	91.992	-0,34%	5,865	5,855	5,955	5,905
19-12-2022	55.730	1,54%	5,91	5,81	6,02	5,925
16-12-2022	137.804	-2,99%	6,005	5,81	6,0225	5,835
15-12-2022	125.014	-2,43%	6,15	5,99	6,17	6,015
14-12-2022	109.996	1,57%	6,05	6,03	6,20	6,165
13-12-2022	164.798	1,08%	6,02	5,995	6,1575	6,07
12-12-2022	56.653	0,08%	5,97	5,935	6,0125	6,005
09-12-2022	174.908	-0,46%	6,045	5,945	6,0625	6,00
08-12-2022	174.885	-0,54%	6,06	5,985	6,0825	6,0275
07-12-2022	269.377	-1,63%	6,00	5,90	6,08	6,02
06-12-2022	189.833	-2,16%	6,225	6,105	6,245	6,12
05-12-2022	124.990	-0,64%	6,33	6,205	6,4075	6,255
02-12-2022	210.735	2,11%	6,2575	6,20	6,37	6,295
01-12-2022	193.517	-2,22%	6,37	6,165	6,4125	6,165
30-11-2022	107.806	0,80%	6,29	6,265	6,3775	6,305
29-11-2022	73.153	0,20%	6,22	6,215	6,35	6,255
28-11-2022	56.685	-1,23%	6,275	6,185	6,29	6,2425
25-11-2022	57.581	0,72%	6,275	6,265	6,365	6,32
24-11-2022	32.827	1,46%	6,185	6,185	6,315	6,275
23-11-2022	33.293	-0,56%	6,26	6,1475	6,26	6,185
22-11-2022	96.091	3,56%	6,06	6,06	6,245	6,25
21-11-2022	62.864	1,51%	5,945	5,86	6,08	6,05
18-11-2022	102.650	0,85%	5,885	5,85	5,985	5,96
17-11-2022	130.553	-1,01%	5,95	5,85	5,96	5,91
16-11-2022	176.151	-1,89%	6,085	5,95	6,085	5,97
15-11-2022	152.627	0,50%	6,075	6,07	6,155	6,085
14-11-2022	121.684	-2,10%	6,2275	6,05	6,29	6,055
11-11-2022	260.504	4,98%	5,93	5,885	6,205	6,17
10-11-2022	129.918	1,78%	5,735	5,68	5,895	5,8775
09-11-2022	59.578	0,22%	5,80	5,68	5,815	5,775
08-11-2022	91.617	1,19%	5,75	5,72	5,83	5,7625
07-11-2022	131.511	0,97%	5,61	5,60	5,75	5,72
04-11-2022	276.520	0,36%	5,605	5,2975	5,73	5,635
03-11-2022	94.477	-3,02%	5,77	5,61	5,77	5,615
02-11-2022	63.586	-2,53%	6,0425	5,76	6,0425	5,79
01-11-2022	100.300	-0,67%	6,0425	5,915	6,14	5,94
31-10-2022	162.886	-2,05%	5,92	5,82	6,05	5,98
28-10-2022	40.550	-0,89%	6,055	6,055	6,155	6,105
27-10-2022	73.316	1,40%	6,055	6,055	6,2425	6,16
26-10-2022	59.771	1,59%	5,965	5,965	6,14	6,075
25-10-2022	22.871	1,18%	5,95	5,91	6,00	5,98
24-10-2022	42.038	1,90%	5,895	5,82	5,955	5,91
21-10-2022	63.632	-1,19%	5,80	5,71	5,84	5,80
20-10-2022	76.151	-1,68%	5,70	5,70	6,015	5,87
19-10-2022	25.292	0,08%	5,995	5,945	6,0525	5,97
18-10-2022	107.184	0,00%	6,155	5,96	6,155	5,965
17-10-2022	162.786	2,89%	5,865	5,77	5,9725	5,965
14-10-2022	181.478	-0,13%	5,9325	5,785	5,9575	5,7975
13-10-2022	144.529	1,58%	5,645	5,645	5,92	5,805