Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	364.184	1,78%	31,14	30,77	31,52	31,50
28-12-2022	218.068	0,68%	30,89	30,80	31,20	30,97
27-12-2022	200.034	-0,80%	31,14	30,64	31,34	30,83
23-12-2022	253.669	-0,10%	31,11	30,82	31,42	31,04
22-12-2022	407.796	-0,77%	31,27	30,90	31,52	30,98
21-12-2022	443.561	1,33%	31,07	30,86	31,38	31,27
20-12-2022	557.129	-1,75%	30,885	30,66	31,28	30,82
19-12-2022	364.252	0,00%	31,29	31,03	31,58	31,34
16-12-2022	1.362.946	-5,30%	32,95	30,57	32,95	31,34
15-12-2022	869.908	-1,28%	33,31	32,93	33,40	33,08
14-12-2022	380.577	-0,86%	33,54	33,24	33,70	33,51
13-12-2022	1.050.265	1,78%	33,215	32,71	34,48	33,77
12-12-2022	430.126	1,07%	32,72	32,41	33,29	33,15
09-12-2022	514.062	0,12%	32,71	32,345	32,905	32,80
08-12-2022	603.842	-1,55%	33,20	32,42	33,24	32,63
07-12-2022	752.883	-0,39%	33,375	33,05	33,46	33,16
06-12-2022	829.954	-1,80%	33,56	33,02	33,77	33,29
05-12-2022	642.024	-0,25%	34,07	33,795	34,42	33,90
02-12-2022	993.091	-0,56%	34,25	33,67	35,05	33,985
01-12-2022	1.022.564	5,26%	33,67	33,51	34,42	34,23
30-11-2022	638.652	-0,57%	32,77	32,42	33,12	32,52
29-11-2022	632.787	-2,25%	33,405	32,56	33,45	32,61
28-11-2022	465.901	-1,16%	33,66	33,24	33,91	33,29
25-11-2022	542.416	-1,06%	34,05	33,38	34,22	33,68
24-11-2022	750.901	1,92%	33,35	33,18	34,27	34,04
23-11-2022	611.944	0,85%	33,30	32,71	33,47	33,40
22-11-2022	709.759	-0,69%	33,18	32,78	33,44	33,12
21-11-2022	839.031	-0,02%	33,21	32,93	33,58	33,35
18-11-2022	710.258	-0,33%	33,68	33,02	33,68	33,33
17-11-2022	1.860.135	-2,28%	34,16	32,455	34,32	33,44
16-11-2022	1.116.205	-2,17%	35,24	34,10	35,24	34,22
15-11-2022	3.284.099	-3,02%	34,12	33,845	35,27	34,98
14-11-2022	758.912	-1,70%	36,55	35,88	36,81	36,07
11-11-2022	1.674.873	1,30%	38,025	36,19	39,39	36,75
10-11-2022	1.228.455	5,35%	34,11	33,70	36,37	36,16
09-11-2022	1.072.869	3,67%	33,18	32,48	35,13	34,325
08-11-2022	451.620	2,51%	32,33	32,15	33,36	33,11
07-11-2022	506.530	-1,04%	32,22	31,87	32,65	32,30
04-11-2022	563.712	1,71%	32,19	31,76	32,69	32,64
03-11-2022	1.085.812	-2,82%	32,01	31,68	32,50	32,09
02-11-2022	637.472	1,05%	32,715	32,52	33,32	33,20
01-11-2022	649.417	-0,77%	33,26	32,27	33,68	32,81
31-10-2022	661.257	0,98%	32,80	32,225	33,16	33,065
28-10-2022	910.727	1,30%	31,83	31,825	32,845	32,74
27-10-2022	1.246.070	2,68%	31,035	30,67	32,91	32,15
26-10-2022	1.267.176	2,19%	30,49	30,29	31,37	31,31
25-10-2022	784.255	4,70%	29,27	29,08	30,84	30,64
24-10-2022	311.772	1,44%	29,26	29,02	29,69	29,265
21-10-2022	561.346	-2,96%	29,51	28,49	29,635	28,85
20-10-2022	979.965	0,20%	29,66	29,215	30,04	29,73
19-10-2022	774.459	-2,59%	30,475	29,41	30,48	29,67
18-10-2022	824.009	-0,13%	30,82	30,32	31,36	30,46
17-10-2022	861.132	3,50%	29,48	29,395	30,745	30,50
14-10-2022	738.724	-0,30%	29,93	29,10	30,57	29,47
13-10-2022	1.507.710	-1,20%	29,61	28,01	29,635	29,56
12-10-2022	961.410	-4,73%	31,415	29,62	31,415	29,80
11-10-2022	1.333.090	-1,49%	31,40	30,67	31,43	31,19
10-10-2022	885.984	2,46%	30,48	30,37	31,70	31,66
07-10-2022	1.026.857	-2,59%	31,33	30,59	31,79	30,89
06-10-2022	804.926	-2,32%	32,54	31,56	32,67	31,65
05-10-2022	694.571	-3,61%	33,23	32,12	33,76	32,31
04-10-2022	997.607	3,61%	32,78	32,68	33,65	33,55
03-10-2022	1.297.604	1,82%	31,78	31,24	32,64	32,45
30-09-2022	1.392.710	1,73%	31,49	31,15	32,01	31,79
29-09-2022	1.178.456	-2,62%	31,92	31,00	31,92	31,25
28-09-2022	1.147.657	-0,93%	32,005	31,38	32,10	32,09
27-09-2022	1.199.834	2,45%	31,56	31,53	32,68	32,24
26-09-2022	1.012.338	-1,22%	31,90	31,38	32,45	31,50
23-09-2022	915.795	-1,45%	32,14	31,55	32,63	31,89
22-09-2022	983.949	-4,87%	33,21	32,08	34,10	32,26
21-09-2022	1.208.864	1,44%	33,19	32,74	34,03	33,89
20-09-2022	1.342.555	-4,51%	34,81	33,05	34,99	33,25
19-09-2022	1.000.020	-0,69%	34,95	33,82	35,035	34,67
16-09-2022	637.140	-5,75%	36,81	34,905	36,83	34,91
15-09-2022	529.705	-0,55%	37,13	36,66	37,89	37,04
14-09-2022	805.146	0,53%	36,975	36,56	37,41	37,245
13-09-2022	704.605	-4,24%	38,805	37,01	39,31	37,05
12-09-2022	326.956	0,73%	38,52	37,74	38,76	38,65
09-09-2022	585.328	0,74%	37,58	37,40	38,45	38,37
08-09-2022	492.316	1,01%	37,63	36,895	38,09	38,02
07-09-2022	725.968	1,21%	36,94	36,61	37,64	37,53
06-09-2022	922.838	-2,07%	37,79	36,75	38,32	36,97
05-09-2022	437.432	-1,74%	37,92	37,53	38,14	37,75
02-09-2022	717.398	0,29%	38,40	37,56	38,61	38,42
01-09-2022	397.780	-1,47%	38,56	38,21	38,90	38,31
31-08-2022	465.217	-1,42%	39,445	38,75	39,55	38,88
30-08-2022	359.843	0,08%	39,49	39,25	39,77	39,44
29-08-2022	351.335	-1,48%	39,11	38,93	39,75	39,41
26-08-2022	460.528	-3,32%	41,57	39,70	41,62	39,92
25-08-2022	272.444	0,12%	41,19	40,66	41,60	41,29
24-08-2022	259.396	-0,07%	40,965	40,68	41,26	41,19
23-08-2022	384.041	-3,19%	42,56	40,80	42,83	41,22
22-08-2022	320.852	0,52%	42,27	42,06	42,71	42,58
19-08-2022	470.907	0,86%	41,88	41,88	43,00	42,36
18-08-2022	273.541	-0,92%	42,27	41,78	42,45	42,00
17-08-2022	265.077	-0,87%	42,95	42,315	43,19	42,39
16-08-2022	311.641	0,16%	42,91	42,42	43,48	42,76
15-08-2022	246.178	0,98%	42,49	42,40	43,02	42,69
12-08-2022	408.160	1,11%	41,66	41,62	42,35	42,275
11-08-2022	510.173	1,56%	41,43	41,17	42,53	41,81