Ebro Foods SA (EBRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	2.852	0,96%	16,70	16,52	16,86	16,86
02-05-2023	3.921	-1,18%	16,89	16,70	16,90	16,70
01-05-2023	3.291	-1,40%	17,14	16,78	17,14	16,90
28-04-2023	3.291	-1,40%	17,14	16,78	17,14	16,90
27-04-2023	7.873	0,18%	17,22	17,10	17,24	17,14
26-04-2023	12.252	0,18%	17,14	17,02	17,20	17,11
25-04-2023	9.041	-0,35%	17,12	16,96	17,17	17,08
24-04-2023	12.064	1,66%	17,03	16,98	17,18	17,14
21-04-2023	4.108	-1,40%	17,12	16,84	17,16	16,86
20-04-2023	11.432	-0,93%	17,08	17,08	17,26	17,10
19-04-2023	14.539	1,71%	16,98	16,98	17,27	17,26
18-04-2023	11.548	0,18%	17,00	16,92	17,03	16,97
17-04-2023	10.046	2,05%	16,84	16,83	17,00	16,94
14-04-2023	11.659	0,48%	16,58	16,45	16,74	16,60
13-04-2023	7.102	0,37%	16,49	16,38	16,58	16,52
12-04-2023	6.716	-0,36%	16,32	16,32	16,46	16,46
11-04-2023	6.722	0,49%	16,34	16,29	16,58	16,52
10-04-2023	1.025	-0,36%	16,42	16,30	16,48	16,44
06-04-2023	1.025	-0,36%	16,42	16,30	16,48	16,44
05-04-2023	3.345	1,73%	16,32	16,26	16,50	16,50
04-04-2023	21.803	-1,22%	16,38	16,22	16,38	16,22
03-04-2023	35.607	0,80%	16,30	16,26	16,42	16,42
31-03-2023	22.860	0,06%	16,30	16,28	16,40	16,29
30-03-2023	6.990	-0,61%	16,34	16,26	16,38	16,28
29-03-2023	8.959	-0,61%	16,46	16,37	16,52	16,38
28-03-2023	5.307	-0,84%	16,58	16,46	16,64	16,48
27-03-2023	3.873	0,36%	16,52	16,52	16,70	16,62
24-03-2023	7.799	0,49%	16,50	16,45	16,76	16,56
23-03-2023	1.729	0,24%	16,50	16,48	16,55	16,48
22-03-2023	2.428	0,12%	16,45	16,42	16,50	16,44
21-03-2023	5.400	0,12%	16,52	16,42	16,52	16,42
20-03-2023	6.897	0,12%	16,32	16,24	16,40	16,40
17-03-2023	3.859	-0,37%	16,40	16,34	16,44	16,38
16-03-2023	3.347	0,98%	16,26	16,26	16,48	16,44
15-03-2023	14.414	-1,93%	16,60	16,22	16,60	16,28
14-03-2023	26.200	1,97%	16,17	16,17	16,66	16,60
13-03-2023	6.636	0,37%	16,14	16,08	16,34	16,28
10-03-2023	3.922	-0,49%	16,30	16,22	16,38	16,22
09-03-2023	4.899	-0,37%	16,32	16,30	16,42	16,30
08-03-2023	27.243	-0,85%	16,46	16,28	16,46	16,36
07-03-2023	11.446	0,79%	16,32	16,32	16,54	16,50
06-03-2023	10.139	-0,91%	16,42	16,30	16,48	16,37
03-03-2023	9.718	0,61%	16,46	16,42	16,60	16,52
02-03-2023	6.090	0,18%	16,36	16,32	16,48	16,42
01-03-2023	7.970	1,05%	16,21	16,08	16,40	16,39
28-02-2023	7.182	0,87%	15,96	15,96	16,28	16,22
27-02-2023	4.940	0,38%	16,00	15,98	16,08	16,08
24-02-2023	45.451	0,25%	16,08	15,90	16,08	16,02
23-02-2023	5.320	-0,56%	16,00	15,92	16,06	15,98
22-02-2023	11.410	0,19%	16,01	15,88	16,12	16,07
21-02-2023	21.100	1,39%	15,78	15,78	16,10	16,04
20-02-2023	4.629	-0,38%	15,96	15,82	15,96	15,82
17-02-2023	4.280	0,00%	15,82	15,70	15,94	15,88
16-02-2023	4.608	-0,63%	15,94	15,88	16,00	15,88
15-02-2023	5.577	0,13%	16,08	15,88	16,10	15,98
14-02-2023	5.965	-0,50%	16,08	15,96	16,14	15,96
13-02-2023	10.138	0,50%	15,98	15,92	16,12	16,04
10-02-2023	5.828	-0,13%	15,98	15,90	16,05	15,96
09-02-2023	12.772	0,50%	15,89	15,89	16,11	15,98
08-02-2023	4.718	0,63%	15,80	15,78	15,97	15,90
07-02-2023	5.502	-0,63%	15,86	15,76	15,94	15,80
06-02-2023	16.593	-0,63%	15,96	15,88	16,00	15,90
03-02-2023	14.000	-0,74%	15,99	15,91	16,06	16,00
02-02-2023	21.942	0,44%	16,08	15,93	16,14	16,12
01-02-2023	35.843	2,10%	15,76	15,76	16,16	16,05
31-01-2023	11.369	-1,38%	15,88	15,72	15,94	15,72
30-01-2023	9.053	0,50%	15,88	15,80	15,96	15,94
27-01-2023	10.627	0,00%	15,88	15,84	15,96	15,86
26-01-2023	15.237	-0,25%	15,92	15,84	16,07	15,86
25-01-2023	13.238	-0,50%	15,96	15,86	16,02	15,90
24-01-2023	4.300	-0,62%	16,04	15,94	16,08	15,98
23-01-2023	17.832	0,69%	15,98	15,97	16,10	16,08
20-01-2023	22.336	0,57%	15,92	15,86	16,08	15,97
19-01-2023	8.463	0,00%	15,88	15,80	15,98	15,88
18-01-2023	24.657	-0,25%	16,00	15,70	16,04	15,88
17-01-2023	10.097	1,66%	15,80	15,66	15,96	15,92
16-01-2023	21.008	3,78%	15,24	15,24	15,68	15,66
13-01-2023	26.210	0,33%	15,14	15,00	15,20	15,09
12-01-2023	8.410	0,27%	14,96	14,90	15,04	15,04
11-01-2023	22.511	0,13%	15,00	14,92	15,02	15,00
10-01-2023	9.324	0,54%	14,90	14,90	15,04	14,98
09-01-2023	7.417	-0,27%	14,86	14,86	15,02	14,90
06-01-2023	920	0,27%	14,90	14,86	14,94	14,94
05-01-2023	5.903	0,27%	14,88	14,84	14,97	14,90
04-01-2023	10.079	0,27%	14,92	14,74	14,92	14,86
03-01-2023	5.998	-0,67%	14,94	14,80	14,96	14,82
02-01-2023	1.719	2,05%	14,76	14,61	14,94	14,92
30-12-2022	2.254	-0,88%	14,78	14,61	14,78	14,62
29-12-2022	2.525	0,55%	14,58	14,58	14,78	14,75
28-12-2022	1.372	-1,41%	14,82	14,64	14,84	14,67
27-12-2022	1.964	-0,27%	14,90	14,80	14,94	14,88
23-12-2022	9.902	-0,20%	14,88	14,88	14,99	14,92
22-12-2022	7.644	0,34%	14,90	14,90	15,04	14,95
21-12-2022	12.208	0,68%	14,78	14,78	14,90	14,90
20-12-2022	13.426	0,14%	14,71	14,68	14,86	14,80
19-12-2022	8.458	1,03%	14,65	14,60	14,81	14,78
16-12-2022	14.686	-1,28%	14,78	14,48	14,78	14,63
15-12-2022	7.995	-0,27%	14,88	14,76	14,94	14,82
14-12-2022	8.293	-0,93%	14,99	14,84	14,99	14,86
13-12-2022	3.405	-0,53%	15,06	14,98	15,10	15,00