Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05-07-2024	16.975	-0,37%	1,878	1,864	1,89	1,873
04-07-2024	6.297	-0,42%	1,892	1,876	1,892	1,88
03-07-2024	20.512	1,07%	1,86	1,86	1,892	1,888
02-07-2024	35.654	-0,32%	1,86	1,858	1,874	1,868
01-07-2024	7.693	0,21%	1,876	1,872	1,898	1,874
28-06-2024	48.998	-1,06%	1,886	1,86	1,886	1,87
27-06-2024	29.439	-0,74%	1,89	1,884	1,908	1,89
26-06-2024	31.018	-0,52%	1,92	1,888	1,92	1,904
25-06-2024	70.168	-0,21%	1,914	1,894	1,918	1,914
24-06-2024	22.049	1,11%	1,892	1,887	1,928	1,918
21-06-2024	25.149	-0,73%	1,914	1,877	1,914	1,897
20-06-2024	35.699	2,91%	1,872	1,868	1,924	1,911
19-06-2024	9.264	-1,43%	1,876	1,856	1,89	1,857
18-06-2024	13.977	0,00%	1,90	1,864	1,91	1,884
17-06-2024	23.220	-0,58%	1,906	1,832	1,908	1,884
14-06-2024	91.161	-1,51%	1,90	1,886	1,948	1,895
13-06-2024	46.486	-1,84%	1,956	1,906	1,956	1,924
12-06-2024	35.799	0,93%	1,928	1,928	1,966	1,96
11-06-2024	57.212	-0,51%	1,96	1,924	1,96	1,942
10-06-2024	33.423	0,93%	1,902	1,89	1,953	1,952
07-06-2024	43.338	-2,22%	1,968	1,926	1,968	1,934
06-06-2024	12.874	-0,40%	1,996	1,968	1,996	1,978
05-06-2024	41.743	1,53%	1,955	1,955	1,996	1,986
04-06-2024	40.252	-0,20%	1,954	1,942	1,974	1,956
03-06-2024	50.273	1,77%	1,942	1,94	1,96	1,96
31-05-2024	54.304	-0,41%	1,934	1,899	1,934	1,926
30-05-2024	24.689	1,79%	1,922	1,922	1,948	1,934
29-05-2024	36.737	-2,06%	1,922	1,874	1,922	1,90
28-05-2024	39.671	1,57%	1,948	1,927	1,964	1,94
27-05-2024	6.062	0,63%	1,902	1,897	1,914	1,91
24-05-2024	34.220	-1,35%	1,892	1,89	1,912	1,898
23-05-2024	38.460	-0,93%	1,93	1,92	1,944	1,924
22-05-2024	66.849	1,04%	1,942	1,924	1,966	1,942
21-05-2024	31.420	-0,52%	1,93	1,88	1,93	1,922
20-05-2024	32.469	-1,63%	1,958	1,926	1,97	1,932
17-05-2024	115.164	1,87%	1,936	1,928	1,978	1,964
16-05-2024	61.706	1,47%	1,898	1,868	1,94	1,928
15-05-2024	51.702	-0,21%	1,95	1,87	1,95	1,90
14-05-2024	47.723	1,49%	1,898	1,884	1,914	1,904
13-05-2024	58.899	4,11%	1,791	1,791	1,886	1,876
10-05-2024	62.650	0,11%	1,798	1,796	1,825	1,802
09-05-2024	66.949	-0,22%	1,801	1,788	1,81	1,80
08-05-2024	27.598	0,67%	1,782	1,78	1,808	1,804
07-05-2024	47.569	1,02%	1,78	1,78	1,815	1,792
06-05-2024	30.802	1,08%	1,772	1,766	1,784	1,774
03-05-2024	13.161	0,46%	1,759	1,746	1,768	1,755
02-05-2024	47.552	3,19%	1,70	1,69	1,758	1,747
01-05-2024	0	-4,57%	1,76	1,684	1,774	1,693
30-04-2024	49.594	-4,57%	1,76	1,684	1,774	1,693
29-04-2024	48.635	-0,17%	1,762	1,762	1,78	1,774
26-04-2024	22.994	-0,34%	1,784	1,772	1,796	1,777
25-04-2024	710.361	-1,11%	1,796	1,768	1,83	1,784
24-04-2024	6.747	1,81%	1,768	1,762	1,802	1,802
23-04-2024	38.861	0,57%	1,77	1,758	1,78	1,77
22-04-2024	40.015	0,92%	1,764	1,758	1,791	1,76
19-04-2024	53.334	-1,69%	1,744	1,73	1,76	1,744
18-04-2024	65.884	1,55%	1,762	1,762	1,81	1,774
17-04-2024	41.693	0,98%	1,727	1,714	1,772	1,747
16-04-2024	51.914	-2,04%	1,752	1,69	1,752	1,73
15-04-2024	38.754	0,91%	1,732	1,728	1,798	1,766
12-04-2024	137.246	5,68%	1,698	1,698	1,838	1,75
11-04-2024	36.695	-1,78%	1,665	1,64	1,674	1,656
10-04-2024	63.926	0,48%	1,69	1,664	1,698	1,686
09-04-2024	23.782	-1,29%	1,688	1,678	1,712	1,678
08-04-2024	42.864	0,24%	1,705	1,67	1,718	1,70
05-04-2024	12.359	-0,82%	1,646	1,64	1,697	1,696
04-04-2024	54.308	6,48%	1,668	1,668	1,746	1,71
03-04-2024	13.959	1,39%	1,59	1,59	1,61	1,606
02-04-2024	18.697	2,33%	1,59	1,562	1,60	1,584
01-04-2024	0	-0,13%	1,57	1,54	1,59	1,548
28-03-2024	34.806	-0,13%	1,57	1,54	1,59	1,548
27-03-2024	45.674	4,94%	1,508	1,508	1,57	1,55
26-03-2024	21.273	4,60%	1,416	1,414	1,486	1,477
25-03-2024	4.753	2,54%	1,418	1,396	1,418	1,412
22-03-2024	6.839	1,93%	1,346	1,346	1,396	1,377
21-03-2024	12.007	1,12%	1,328	1,328	1,358	1,351
20-03-2024	12.971	0,75%	1,312	1,312	1,344	1,336
19-03-2024	12.986	-5,01%	1,388	1,326	1,388	1,326
18-03-2024	10.234	0,72%	1,40	1,394	1,40	1,396
15-03-2024	21.744	0,87%	1,406	1,382	1,412	1,386
14-03-2024	64.812	1,78%	1,352	1,352	1,44	1,374
13-03-2024	8.257	1,50%	1,32	1,316	1,352	1,35
12-03-2024	14.145	1,99%	1,318	1,318	1,336	1,33
11-03-2024	21.263	1,24%	1,30	1,286	1,304	1,304
08-03-2024	11.305	-0,77%	1,276	1,274	1,288	1,288
07-03-2024	384	1,33%	1,298	1,298	1,298	1,298
06-03-2024	15.970	0,87%	1,28	1,278	1,292	1,281
05-03-2024	14.363	1,28%	1,232	1,232	1,27	1,27
04-03-2024	18.550	-1,72%	1,27	1,242	1,27	1,254
01-03-2024	3.464	1,59%	1,256	1,248	1,276	1,276
29-02-2024	44.549	-2,94%	1,27	1,256	1,29	1,256
28-02-2024	5.618	0,94%	1,295	1,286	1,301	1,294
27-02-2024	9.402	1,26%	1,274	1,268	1,288	1,282
26-02-2024	5.943	-0,16%	1,266	1,262	1,272	1,266
23-02-2024	64	0,00%	1,27	1,266	1,27	1,268
22-02-2024	27.332	0,48%	1,272	1,268	1,278	1,268
21-02-2024	20.046	0,00%	1,252	1,252	1,27	1,262
20-02-2024	6.506	-0,32%	1,268	1,256	1,268	1,262
19-02-2024	1.618	-1,48%	1,30	1,266	1,30	1,266
16-02-2024	6.849	0,63%	1,287	1,282	1,291	1,285