Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2023	41.321	0,00%	1,284	1,276	1,298	1,298
14/09/2023	71.542	0,00%	1,274	1,274	1,30	1,29
13/09/2023	46.867	0,00%	1,292	1,274	1,294	1,29
12/09/2023	85.312	0,00%	1,292	1,29	1,304	1,296
11/09/2023	32.316	0,00%	1,29	1,286	1,30	1,298
08/09/2023	56.552	0,00%	1,308	1,286	1,308	1,292
07/09/2023	30.214	0,00%	1,314	1,288	1,314	1,296
06/09/2023	84.058	0,00%	1,32	1,286	1,32	1,288
05/09/2023	173.317	0,00%	1,30	1,292	1,316	1,31
04/09/2023	57.922	0,00%	1,296	1,296	1,324	1,308
01/09/2023	26.095	0,00%	1,32	1,294	1,32	1,296
31/08/2023	223.819	0,00%	1,286	1,286	1,32	1,316
30/08/2023	180.084	0,00%	1,322	1,282	1,322	1,286
29/08/2023	115.244	0,00%	1,31	1,294	1,326	1,294
28/08/2023	14.072	0,00%	1,29	1,29	1,302	1,296
25/08/2023	59.364	0,00%	1,33	1,29	1,33	1,298
24/08/2023	353.864	0,00%	1,32	1,28	1,36	1,296
23/08/2023	106.360	0,00%	1,322	1,294	1,328	1,298
22/08/2023	202.806	0,00%	1,28	1,28	1,344	1,32
21/08/2023	129.896	0,00%	1,296	1,264	1,318	1,29
18/08/2023	145.348	0,00%	1,326	1,296	1,328	1,31
17/08/2023	249.405	-2,68%	1,34	1,302	1,34	1,31
16/08/2023	178.561	0,00%	1,36	1,342	1,368	1,346
15/08/2023	432.076	0,00%	1,342	1,322	1,366	1,35
14/08/2023	778.923	0,00%	1,298	1,296	1,35	1,322
11/08/2023	56.529	0,00%	1,288	1,272	1,288	1,282
10/08/2023	125.243	3,87%	1,26	1,25	1,288	1,288
09/08/2023	5.476	-0,48%	1,26	1,24	1,26	1,24
08/08/2023	20.255	0,00%	1,24	1,24	1,26	1,246
07/08/2023	20.186	0,00%	1,25	1,25	1,26	1,25
04/08/2023	40.073	0,00%	1,264	1,242	1,264	1,252
03/08/2023	94.567	0,00%	1,266	1,238	1,266	1,25
02/08/2023	62.469	0,00%	1,25	1,238	1,26	1,24
01/08/2023	26.498	0,00%	1,252	1,25	1,258	1,254
31/07/2023	77.526	0,00%	1,252	1,252	1,27	1,252
28/07/2023	76.418	0,00%	1,268	1,25	1,278	1,252
27/07/2023	38.281	0,00%	1,26	1,254	1,274	1,27
26/07/2023	66.741	0,00%	1,268	1,26	1,272	1,26
25/07/2023	146.931	0,00%	1,258	1,246	1,272	1,27
24/07/2023	39.620	0,00%	1,27	1,26	1,28	1,28
21/07/2023	63.499	0,00%	1,306	1,272	1,32	1,274
20/07/2023	201.279	0,00%	1,298	1,274	1,312	1,306
19/07/2023	56.037	0,00%	1,268	1,26	1,30	1,292
18/07/2023	66.957	0,00%	1,274	1,256	1,286	1,282
17/07/2023	71.345	0,00%	1,32	1,258	1,32	1,292
14/07/2023	605.908	0,00%	1,274	1,27	1,32	1,312
13/07/2023	183.864	0,00%	1,25	1,248	1,29	1,274
12/07/2023	108.919	0,81%	1,24	1,224	1,26	1,25
11/07/2023	66.097	0,00%	1,25	1,234	1,26	1,24
10/07/2023	56.520	0,00%	1,254	1,252	1,27	1,256
07/07/2023	25.201	0,00%	1,244	1,244	1,278	1,262
06/07/2023	89.062	0,00%	1,26	1,252	1,272	1,27
05/07/2023	97.652	0,00%	1,27	1,26	1,298	1,268
04/07/2023	96.405	0,00%	1,252	1,252	1,286	1,282
03/07/2023	134.912	0,00%	1,27	1,25	1,288	1,256
30/06/2023	1.942	0,63%	1,266	1,266	1,284	1,278
29/06/2023	78.629	0,63%	1,288	1,254	1,298	1,28
28/06/2023	129.798	0,00%	1,292	1,266	1,294	1,272
27/06/2023	93.357	0,00%	1,262	1,26	1,308	1,294
26/06/2023	57.966	0,00%	1,28	1,26	1,28	1,274
23/06/2023	67.808	0,00%	1,30	1,278	1,30	1,284
22/06/2023	95.449	0,00%	1,30	1,28	1,31	1,31
21/06/2023	75.365	0,00%	1,26	1,26	1,30	1,30
20/06/2023	120.541	0,00%	1,29	1,25	1,318	1,276
19/06/2023	214.502	0,00%	1,31	1,29	1,334	1,292
16/06/2023	285.251	0,00%	1,29	1,272	1,31	1,306
15/06/2023	60.771	0,00%	1,29	1,26	1,29	1,286
14/06/2023	121.371	-1,24%	1,28	1,252	1,306	1,27
13/06/2023	353.217	0,00%	1,278	1,234	1,31	1,286
12/06/2023	311.288	0,00%	1,26	1,256	1,30	1,26
09/06/2023	41.530	0,00%	1,23	1,228	1,252	1,252
08/06/2023	84.668	0,00%	1,222	1,22	1,262	1,244
07/06/2023	210.355	0,00%	1,228	1,226	1,26	1,258
06/06/2023	25.254	0,00%	1,238	1,22	1,238	1,23
05/06/2023	132.124	-0,65%	1,23	1,212	1,268	1,222
02/06/2023	221.298	0,00%	1,212	1,20	1,236	1,23
01/06/2023	66.404	0,00%	1,198	1,17	1,20	1,194
31/05/2023	415.079	0,00%	1,17	1,15	1,196	1,196
30/05/2023	36.302	-1,35%	1,194	1,17	1,194	1,17
29/05/2023	76.722	0,17%	1,194	1,176	1,194	1,186
26/05/2023	138.091	0,00%	1,16	1,158	1,196	1,184
25/05/2023	69.453	0,00%	1,154	1,154	1,186	1,164
24/05/2023	218.694	0,00%	1,144	1,14	1,206	1,182
23/05/2023	110.092	0,00%	1,148	1,148	1,174	1,164
22/05/2023	296.247	0,00%	1,18	1,142	1,198	1,156
19/05/2023	491.299	0,00%	1,262	1,18	1,262	1,18
18/05/2023	341.528	-4,79%	1,264	1,23	1,278	1,232
17/05/2023	361.532	0,00%	1,28	1,23	1,298	1,294
16/05/2023	164.083	0,00%	1,31	1,276	1,318	1,282
15/05/2023	554.067	0,00%	1,276	1,276	1,34	1,296
12/05/2023	486.881	0,00%	1,31	1,232	1,318	1,272
11/05/2023	1.907.439	10,15%	1,194	1,194	1,32	1,302
10/05/2023	333.445	0,00%	1,156	1,15	1,19	1,182
09/05/2023	244.333	0,00%	1,11	1,108	1,162	1,148
08/05/2023	79.194	0,00%	1,12	1,102	1,126	1,112
05/05/2023	209.934	0,00%	1,058	1,05	1,112	1,096
04/05/2023	237.504	0,00%	1,06	1,014	1,06	1,04