Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	12.532	-0,76%	1,30	1,288	1,308	1,30
05/02/2024	15.176	-1,06%	1,307	1,303	1,312	1,31
02/02/2024	9.456	1,07%	1,326	1,32	1,326	1,324
01/02/2024	6.182	-0,30%	1,326	1,31	1,33	1,31
31/01/2024	5.402	-0,53%	1,32	1,314	1,326	1,314
30/01/2024	26.078	-0,53%	1,328	1,316	1,332	1,321
29/01/2024	15.355	0,00%	1,308	1,308	1,33	1,328
26/01/2024	5.851	-1,63%	1,342	1,326	1,343	1,328
25/01/2024	10.956	-0,07%	1,354	1,34	1,356	1,35
24/01/2024	8.605	0,60%	1,352	1,344	1,371	1,351
23/01/2024	16.522	3,63%	1,296	1,296	1,35	1,343
22/01/2024	3.846	-0,31%	1,308	1,294	1,308	1,296
19/01/2024	11.930	2,52%	1,268	1,258	1,302	1,30
18/01/2024	20.914	1,60%	1,259	1,253	1,268	1,268
17/01/2024	12.878	-2,50%	1,256	1,246	1,256	1,248
16/01/2024	7.536	-2,74%	1,298	1,28	1,306	1,28
15/01/2024	8.535	-1,86%	1,337	1,30	1,337	1,316
12/01/2024	20.316	-0,52%	1,344	1,332	1,344	1,341
11/01/2024	14.070	1,97%	1,34	1,336	1,35	1,348
10/01/2024	8.042	-0,75%	1,33	1,32	1,332	1,322
09/01/2024	6.386	-1,33%	1,342	1,326	1,342	1,332
08/01/2024	3.042	1,50%	1,326	1,316	1,35	1,35
05/01/2024	9.129	0,68%	1,312	1,308	1,338	1,33
04/01/2024	11.680	0,08%	1,32	1,318	1,326	1,321
03/01/2024	3.307	-0,75%	1,326	1,32	1,33	1,32
02/01/2024	1.000	2,15%	1,33	1,33	1,33	1,33
29/12/2023	24.433	1,88%	1,272	1,272	1,314	1,302
28/12/2023	12.659	2,24%	1,246	1,246	1,28	1,278
27/12/2023	11.026	-0,79%	1,258	1,242	1,266	1,25
26/12/2023	24.975	0,00%	1,258	1,248	1,27	1,26
22/12/2023	24.975	0,00%	1,258	1,248	1,27	1,26
21/12/2023	6.743	-0,40%	1,266	1,26	1,274	1,26
20/12/2023	20.816	-0,71%	1,272	1,26	1,272	1,265
19/12/2023	5.643	0,32%	1,274	1,264	1,274	1,274
18/12/2023	2.325	-0,94%	1,272	1,27	1,284	1,27
15/12/2023	8.424	-1,08%	1,296	1,276	1,296	1,282
14/12/2023	6.521	0,78%	1,318	1,28	1,318	1,296
13/12/2023	9.727	-1,23%	1,298	1,286	1,318	1,286
12/12/2023	5.856	-1,81%	1,316	1,296	1,322	1,302
11/12/2023	18.499	-0,30%	1,333	1,306	1,337	1,326
08/12/2023	27.984	0,61%	1,338	1,318	1,34	1,33
07/12/2023	23.543	3,12%	1,29	1,29	1,328	1,322
06/12/2023	4.449	0,79%	1,264	1,262	1,288	1,282
05/12/2023	8.482	0,00%	1,272	1,264	1,274	1,272
04/12/2023	7.552	0,00%	1,28	1,27	1,28	1,272
01/12/2023	2.699	0,95%	1,279	1,268	1,286	1,272
30/11/2023	17.644	-0,16%	1,252	1,25	1,267	1,26
29/11/2023	667	1,77%	1,262	1,262	1,262	1,262
28/11/2023	984	-1,27%	1,252	1,24	1,252	1,24
27/11/2023	5.770	-0,16%	1,268	1,256	1,273	1,256
24/11/2023	1.059	-0,48%	1,258	1,258	1,258	1,258
23/11/2023	1.059	-0,48%	1,258	1,258	1,258	1,258
22/11/2023	8.578	-1,71%	1,278	1,264	1,278	1,264
21/11/2023	9.222	-1,08%	1,29	1,28	1,298	1,286
20/11/2023	7.815	2,36%	1,29	1,288	1,30	1,30
17/11/2023	7.989	2,25%	1,254	1,254	1,276	1,27
16/11/2023	3.923	-0,32%	1,22	1,22	1,244	1,242
15/11/2023	4.101	2,81%	1,252	1,243	1,252	1,246
14/11/2023	1.484	4,48%	1,196	1,196	1,212	1,212
13/11/2023	15.410	3,57%	1,182	1,159	1,182	1,16
10/11/2023	465	-0,53%	1,116	1,116	1,12	1,12
09/11/2023	465	-0,53%	1,116	1,116	1,12	1,12
08/11/2023	6.430	0,00%	1,118	1,118	1,126	1,126
07/11/2023	425	-0,71%	1,12	1,12	1,128	1,126
06/11/2023	5.068	-1,39%	1,14	1,125	1,14	1,134
03/11/2023	1.806	1,95%	1,148	1,144	1,15	1,15
02/11/2023	3.828	3,30%	1,106	1,106	1,134	1,128
01/11/2023	61	-0,91%	1,092	1,092	1,092	1,092
31/10/2023	716	0,64%	1,102	1,102	1,102	1,102
30/10/2023	716	0,64%	1,102	1,102	1,102	1,102
27/10/2023	716	0,64%	1,102	1,102	1,102	1,102
26/10/2023	716	0,64%	1,102	1,102	1,102	1,102
25/10/2023	7.603	-3,61%	1,118	1,095	1,122	1,095
24/10/2023	4.268	4,80%	1,128	1,128	1,136	1,136
23/10/2023	288.005	-2,46%	1,146	1,076	1,146	1,11
20/10/2023	169.655	0,00%	1,18	1,138	1,18	1,138
19/10/2023	133.784	0,00%	1,216	1,184	1,22	1,19
18/10/2023	59.186	0,00%	1,232	1,204	1,232	1,216
17/10/2023	218.015	0,00%	1,21	1,208	1,24	1,228
16/10/2023	79.665	0,00%	1,212	1,20	1,23	1,212
13/10/2023	37.938	0,00%	1,226	1,212	1,226	1,212
12/10/2023	98.138	0,66%	1,228	1,214	1,23	1,228
11/10/2023	277.407	0,00%	1,19	1,19	1,228	1,22
10/10/2023	427.611	0,00%	1,176	1,16	1,23	1,182
09/10/2023	101.968	0,00%	1,198	1,184	1,212	1,206
06/10/2023	174.176	0,00%	1,174	1,16	1,20	1,188
05/10/2023	63.580	0,00%	1,19	1,172	1,20	1,186
04/10/2023	162.673	-3,78%	1,23	1,162	1,23	1,17
03/10/2023	235.495	0,00%	1,252	1,202	1,252	1,216
02/10/2023	174.981	0,00%	1,26	1,252	1,284	1,26
29/09/2023	195.885	0,00%	1,272	1,256	1,30	1,26
28/09/2023	619.408	0,00%	1,284	1,26	1,32	1,27
27/09/2023	100.198	0,00%	1,25	1,224	1,256	1,25
26/09/2023	111.879	0,00%	1,276	1,24	1,276	1,26
25/09/2023	63.857	0,00%	1,276	1,254	1,288	1,268
22/09/2023	94.109	0,00%	1,28	1,274	1,29	1,276
21/09/2023	83.460	0,00%	1,296	1,28	1,296	1,28
20/09/2023	139.151	0,00%	1,28	1,28	1,296	1,29
19/09/2023	49.028	0,00%	1,284	1,28	1,294	1,282
18/09/2023	42.007	0,00%	1,298	1,284	1,298	1,288