Faes Farma SA (FAE)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
219.105 |
0,00%
|
3,395
|
3,365
|
3,42
|
3,415
|
18/05/2023 |
412.229 |
0,44%
|
3,395
|
3,395
|
3,43
|
3,405
|
17/05/2023 |
254.085 |
0,00%
|
3,395
|
3,38
|
3,40
|
3,39
|
16/05/2023 |
163.684 |
0,00%
|
3,385
|
3,375
|
3,395
|
3,39
|
15/05/2023 |
182.941 |
0,00%
|
3,365
|
3,365
|
3,405
|
3,385
|
12/05/2023 |
294.928 |
0,00%
|
3,32
|
3,305
|
3,38
|
3,37
|
11/05/2023 |
986.856 |
-0,15%
|
3,38
|
3,34
|
3,405
|
3,36
|
10/05/2023 |
260.265 |
0,00%
|
3,38
|
3,355
|
3,385
|
3,365
|
09/05/2023 |
627.112 |
0,00%
|
3,35
|
3,35
|
3,41
|
3,40
|
08/05/2023 |
331.881 |
0,00%
|
3,34
|
3,32
|
3,39
|
3,375
|
05/05/2023 |
405.325 |
0,00%
|
3,275
|
3,26
|
3,335
|
3,33
|
04/05/2023 |
302.858 |
0,00%
|
3,20
|
3,19
|
3,265
|
3,255
|
03/05/2023 |
227.687 |
0,00%
|
3,22
|
3,175
|
3,22
|
3,20
|
02/05/2023 |
388.467 |
0,00%
|
3,22
|
3,20
|
3,25
|
3,215
|
01/05/2023 |
396.799 |
0,00%
|
3,19
|
3,155
|
3,205
|
3,20
|
28/04/2023 |
396.799 |
0,00%
|
3,19
|
3,155
|
3,205
|
3,20
|
27/04/2023 |
444.019 |
0,00%
|
3,19
|
3,095
|
3,20
|
3,18
|
26/04/2023 |
614.199 |
0,00%
|
3,065
|
3,05
|
3,18
|
3,18
|
25/04/2023 |
507.761 |
0,00%
|
3,065
|
3,035
|
3,085
|
3,065
|
24/04/2023 |
746.269 |
0,00%
|
3,075
|
3,045
|
3,095
|
3,055
|
21/04/2023 |
497.369 |
0,00%
|
3,11
|
3,075
|
3,13
|
3,08
|
20/04/2023 |
225.735 |
0,00%
|
3,125
|
3,09
|
3,125
|
3,095
|
19/04/2023 |
258.909 |
0,00%
|
3,11
|
3,085
|
3,125
|
3,115
|
18/04/2023 |
527.373 |
0,00%
|
3,13
|
3,08
|
3,13
|
3,105
|
17/04/2023 |
291.984 |
0,00%
|
3,145
|
3,12
|
3,155
|
3,13
|
14/04/2023 |
343.615 |
0,00%
|
3,17
|
3,13
|
3,17
|
3,14
|
13/04/2023 |
459.323 |
1,45%
|
3,12
|
3,10
|
3,16
|
3,155
|
12/04/2023 |
560.685 |
-3,57%
|
3,15
|
3,095
|
3,16
|
3,11
|
11/04/2023 |
380.262 |
0,16%
|
3,21
|
3,20
|
3,26
|
3,225
|
10/04/2023 |
171.111 |
0,00%
|
3,215
|
3,21
|
3,24
|
3,22
|
06/04/2023 |
171.111 |
0,31%
|
3,215
|
3,21
|
3,24
|
3,22
|
05/04/2023 |
223.918 |
0,31%
|
3,22
|
3,19
|
3,22
|
3,21
|
04/04/2023 |
261.196 |
1,11%
|
3,185
|
3,175
|
3,23
|
3,20
|
03/04/2023 |
378.798 |
0,48%
|
3,155
|
3,15
|
3,19
|
3,165
|
31/03/2023 |
263.786 |
-1,25%
|
3,19
|
3,15
|
3,19
|
3,15
|
30/03/2023 |
328.155 |
1,92%
|
3,155
|
3,155
|
3,21
|
3,19
|
29/03/2023 |
297.553 |
0,00%
|
3,155
|
3,12
|
3,155
|
3,13
|
28/03/2023 |
268.015 |
-0,95%
|
3,18
|
3,13
|
3,19
|
3,13
|
27/03/2023 |
161.365 |
0,00%
|
3,18
|
3,16
|
3,20
|
3,16
|
24/03/2023 |
242.138 |
-1,10%
|
3,17
|
3,16
|
3,185
|
3,16
|
23/03/2023 |
19.873 |
0,24%
|
3,145
|
3,145
|
3,22
|
3,1925
|
22/03/2023 |
185.501 |
-0,79%
|
3,215
|
3,15
|
3,215
|
3,155
|
21/03/2023 |
203.644 |
-0,16%
|
3,215
|
3,17
|
3,215
|
3,18
|
20/03/2023 |
491.769 |
0,79%
|
3,16
|
3,12
|
3,19
|
3,185
|
17/03/2023 |
303.857 |
-1,40%
|
3,215
|
3,16
|
3,225
|
3,16
|
16/03/2023 |
264.498 |
-0,16%
|
3,25
|
3,18
|
3,25
|
3,205
|
15/03/2023 |
66.259 |
0,00%
|
3,245
|
3,175
|
3,26
|
3,22
|
14/03/2023 |
398.138 |
0,31%
|
3,215
|
3,215
|
3,25
|
3,22
|
13/03/2023 |
537.629 |
-1,38%
|
3,26
|
3,21
|
3,295
|
3,21
|
10/03/2023 |
964.742 |
0,31%
|
3,24
|
3,21
|
3,27
|
3,255
|
09/03/2023 |
305.795 |
-0,15%
|
3,24
|
3,22
|
3,26
|
3,245
|
08/03/2023 |
322.616 |
-0,31%
|
3,255
|
3,23
|
3,265
|
3,25
|
07/03/2023 |
401.612 |
-0,76%
|
3,275
|
3,26
|
3,31
|
3,26
|
06/03/2023 |
448.658 |
-1,50%
|
3,335
|
3,285
|
3,345
|
3,285
|
03/03/2023 |
1.011.580 |
-0,89%
|
3,375
|
3,32
|
3,375
|
3,335
|
02/03/2023 |
577.131 |
-1,03%
|
3,39
|
3,34
|
3,40
|
3,365
|
01/03/2023 |
772.903 |
-1,45%
|
3,47
|
3,39
|
3,47
|
3,40
|
28/02/2023 |
964.376 |
-3,63%
|
3,595
|
3,44
|
3,595
|
3,45
|
27/02/2023 |
237.262 |
-0,28%
|
3,585
|
3,57
|
3,62
|
3,58
|
24/02/2023 |
436.293 |
-1,78%
|
3,67
|
3,57
|
3,67
|
3,59
|
23/02/2023 |
288.688 |
-0,68%
|
3,70
|
3,64
|
3,70
|
3,655
|
22/02/2023 |
544.851 |
0,14%
|
3,68
|
3,605
|
3,685
|
3,68
|
21/02/2023 |
320.538 |
1,52%
|
3,63
|
3,625
|
3,68
|
3,675
|
20/02/2023 |
316.079 |
0,98%
|
3,59
|
3,575
|
3,635
|
3,62
|
17/02/2023 |
228.910 |
0,56%
|
3,565
|
3,525
|
3,595
|
3,585
|
16/02/2023 |
26.769 |
0,14%
|
3,58
|
3,555
|
3,58
|
3,57
|
15/02/2023 |
233.785 |
0,00%
|
3,58
|
3,54
|
3,59
|
3,575
|
14/02/2023 |
306.901 |
1,28%
|
3,55
|
3,515
|
3,59
|
3,575
|
13/02/2023 |
350.107 |
-0,84%
|
3,55
|
3,515
|
3,595
|
3,53
|
10/02/2023 |
609.155 |
-2,20%
|
3,65
|
3,53
|
3,65
|
3,56
|
09/02/2023 |
81.422 |
1,96%
|
3,585
|
3,58
|
3,66
|
3,64
|
08/02/2023 |
29.117 |
2,59%
|
3,525
|
3,52
|
3,58
|
3,57
|
07/02/2023 |
165.763 |
-0,29%
|
3,495
|
3,46
|
3,495
|
3,48
|
06/02/2023 |
170.576 |
1,31%
|
3,465
|
3,43
|
3,495
|
3,49
|
03/02/2023 |
219.441 |
0,15%
|
3,44
|
3,43
|
3,455
|
3,445
|
02/02/2023 |
227.817 |
-0,58%
|
3,485
|
3,435
|
3,49
|
3,44
|
01/02/2023 |
269.365 |
0,58%
|
3,46
|
3,445
|
3,495
|
3,46
|
31/01/2023 |
212.922 |
0,44%
|
3,41
|
3,41
|
3,455
|
3,44
|
30/01/2023 |
174.961 |
0,29%
|
3,485
|
3,40
|
3,485
|
3,425
|
27/01/2023 |
146.047 |
-0,58%
|
3,425
|
3,415
|
3,435
|
3,415
|
26/01/2023 |
127.149 |
0,44%
|
3,45
|
3,425
|
3,46
|
3,435
|
25/01/2023 |
199.668 |
-1,58%
|
3,48
|
3,41
|
3,48
|
3,42
|
24/01/2023 |
196.333 |
0,58%
|
3,485
|
3,45
|
3,485
|
3,475
|
23/01/2023 |
266.964 |
-0,72%
|
3,48
|
3,455
|
3,495
|
3,455
|
20/01/2023 |
102.200 |
-0,14%
|
3,48
|
3,47
|
3,495
|
3,48
|
19/01/2023 |
264.086 |
-0,71%
|
3,50
|
3,465
|
3,515
|
3,485
|
18/01/2023 |
266.443 |
-0,57%
|
3,53
|
3,51
|
3,565
|
3,51
|
17/01/2023 |
166.072 |
0,28%
|
3,51
|
3,51
|
3,55
|
3,53
|
16/01/2023 |
275.776 |
-0,42%
|
3,53
|
3,50
|
3,555
|
3,52
|
13/01/2023 |
303.865 |
2,02%
|
3,50
|
3,47
|
3,57
|
3,535
|
12/01/2023 |
421.242 |
0,44%
|
3,47
|
3,455
|
3,515
|
3,465
|
11/01/2023 |
305.929 |
-0,43%
|
3,485
|
3,45
|
3,495
|
3,45
|
10/01/2023 |
217.888 |
-1,14%
|
3,49
|
3,465
|
3,525
|
3,465
|
09/01/2023 |
193.201 |
-0,14%
|
3,495
|
3,495
|
3,56
|
3,505
|
06/01/2023 |
107.066 |
0,43%
|
3,53
|
3,485
|
3,53
|
3,51
|
05/01/2023 |
344.518 |
-1,96%
|
3,54
|
3,49
|
3,54
|
3,495
|
04/01/2023 |
236.337 |
0,00%
|
3,57
|
3,55
|
3,61
|
3,565
|
03/01/2023 |
108.908 |
-0,14%
|
3,57
|
3,55
|
3,595
|
3,565
|
02/01/2023 |
67.400 |
1,71%
|
3,55
|
3,53
|
3,57
|
3,57
|
30/12/2022 |
233.948 |
-1,82%
|
3,55
|
3,51
|
3,59
|
3,51
|