Applus Services SA (APPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/10/2022	82.330	-1,13%	5,80	5,685	5,815	5,715
11/10/2022	106.186	-0,35%	5,835	5,635	5,835	5,78
10/10/2022	92.072	-1,11%	5,79	5,7275	5,835	5,80
07/10/2022	69.971	-2,62%	5,925	5,83	5,9825	5,865
06/10/2022	115.223	-0,04%	5,955	5,92	6,14	6,0225
05/10/2022	68.164	-1,23%	6,18	5,985	6,18	6,025
04/10/2022	78.144	5,81%	5,8875	5,85	6,11	6,10
03/10/2022	152.263	0,35%	5,735	5,59	5,79	5,765
30/09/2022	135.089	2,96%	5,65	5,61	5,7775	5,745
29/09/2022	127.279	-3,21%	5,7975	5,50	5,7975	5,58
28/09/2022	126.178	-0,35%	5,705	5,575	5,79	5,765
27/09/2022	181.184	0,00%	5,72	5,63	5,82	5,785
26/09/2022	42.284	-2,53%	5,93	5,78	5,95	5,785
23/09/2022	101.896	-3,46%	6,115	5,87	6,115	5,935
22/09/2022	37.196	-2,81%	6,20	6,14	6,29	6,1475
21/09/2022	31.178	-1,21%	6,4225	6,2475	6,4225	6,325
20/09/2022	67.960	-1,27%	6,465	6,36	6,465	6,4025
19/09/2022	41.366	1,61%	6,395	6,355	6,485	6,485
16/09/2022	42.625	-2,71%	6,51	6,36	6,51	6,3825
15/09/2022	53.754	-2,74%	6,755	6,56	6,80	6,56
14/09/2022	39.248	-2,60%	6,90	6,725	6,9125	6,745
13/09/2022	32.041	0,51%	6,96	6,81	7,05	6,925
12/09/2022	54.609	0,62%	6,84	6,84	6,945	6,89
09/09/2022	52.491	1,22%	6,7875	6,74	6,90	6,8475
08/09/2022	59.456	0,60%	6,7975	6,71	6,80	6,765
07/09/2022	50.948	-0,37%	6,7125	6,69	6,80	6,725
06/09/2022	95.518	-0,04%	6,8075	6,70	6,84	6,75
05/09/2022	64.116	-0,70%	6,6925	6,6125	6,8125	6,7525
02/09/2022	70.146	2,41%	6,66	6,66	6,905	6,80
01/09/2022	89.247	-0,26%	6,545	6,515	6,7025	6,64
31/08/2022	51.666	0,26%	6,625	6,61	6,71	6,6575
30/08/2022	63.544	-0,52%	6,7175	6,635	6,765	6,64
29/08/2022	43.943	-0,04%	6,715	6,595	6,7625	6,675
26/08/2022	32.873	-1,22%	6,785	6,67	6,81	6,6775
25/08/2022	25.496	-1,03%	6,875	6,76	6,88	6,76
24/08/2022	32.902	0,59%	6,7275	6,7275	6,8525	6,81
23/08/2022	36.365	-0,59%	6,775	6,70	6,835	6,77
22/08/2022	44.934	-1,02%	6,8175	6,725	6,85	6,81
19/08/2022	62.047	-0,11%	6,9375	6,835	6,9575	6,88
18/08/2022	75.696	1,66%	6,7625	6,725	6,895	6,8875
17/08/2022	27.720	-0,81%	6,87	6,71	6,87	6,775
16/08/2022	65.660	-0,37%	6,81	6,78	6,875	6,83
15/08/2022	20.663	-1,01%	6,8025	6,795	6,965	6,855
12/08/2022	10.554	0,58%	6,845	6,845	6,945	6,925
11/08/2022	67.390	0,07%	6,8025	6,8025	6,995	6,885
10/08/2022	20.568	1,85%	6,71	6,70	6,89	6,88
09/08/2022	16.051	-1,60%	6,81	6,74	6,855	6,755
08/08/2022	20.120	0,15%	6,835	6,75	6,88	6,865
05/08/2022	29.038	-0,36%	6,85	6,82	6,91	6,85
04/08/2022	17.479	0,95%	6,89	6,85	6,92	6,875
03/08/2022	116.259	1,95%	6,875	6,615	6,875	6,81
02/08/2022	72.406	-2,41%	6,845	6,63	6,845	6,68
01/08/2022	81.998	-4,06%	7,11	6,795	7,11	6,845
29/07/2022	42.933	2,59%	6,905	6,905	7,145	7,135
28/07/2022	129.147	-0,29%	7,09	6,90	7,12	6,955
27/07/2022	187.892	2,88%	6,845	6,76	7,02	6,975
26/07/2022	156.565	6,10%	6,635	6,55	7,02	6,78