Solaria Energia y Medio Ambiente SA (SLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	596.412	0,00%	13,66	13,46	13,775	13,665
25/09/2023	617.823	0,00%	14,155	13,66	14,155	13,80
22/09/2023	484.986	0,00%	14,40	14,005	14,585	14,105
21/09/2023	622.519	0,00%	14,61	14,165	14,70	14,315
20/09/2023	339.290	0,00%	14,585	14,545	14,875	14,79
19/09/2023	507.208	0,00%	14,38	14,38	14,645	14,635
18/09/2023	428.954	0,00%	14,62	14,22	14,66	14,38
15/09/2023	1.949.795	0,00%	14,795	14,375	14,82	14,60
14/09/2023	934.875	0,00%	13,96	13,83	14,83	14,83
13/09/2023	809.590	0,00%	13,40	13,35	14,10	14,09
12/09/2023	341.222	0,00%	13,735	13,34	13,75	13,39
11/09/2023	324.022	0,00%	13,86	13,625	13,92	13,715
08/09/2023	337.842	0,00%	13,82	13,54	13,98	13,745
07/09/2023	611.142	0,00%	13,355	13,335	13,815	13,735
06/09/2023	487.395	0,00%	13,10	12,98	13,55	13,43
05/09/2023	300.801	0,00%	13,33	13,10	13,355	13,10
04/09/2023	233.561	0,00%	13,51	13,35	13,73	13,35
01/09/2023	429.017	0,00%	13,725	13,51	13,84	13,51
31/08/2023	382.866	0,00%	13,68	13,68	13,96	13,74
30/08/2023	385.788	0,00%	14,04	13,68	14,185	13,695
29/08/2023	723.671	0,00%	13,95	13,70	14,33	14,01
28/08/2023	133.256	0,00%	13,44	13,38	13,55	13,485
25/08/2023	369.884	0,00%	13,225	13,125	13,45	13,39
24/08/2023	501.152	0,00%	13,42	13,19	13,61	13,235
23/08/2023	229.172	0,00%	13,23	13,215	13,51	13,335
22/08/2023	163.082	0,00%	13,105	13,045	13,22	13,105
21/08/2023	203.983	0,00%	13,01	13,00	13,225	13,025
18/08/2023	317.993	0,00%	12,92	12,76	13,10	12,99
17/08/2023	419.970	-2,61%	13,18	12,865	13,185	12,865
16/08/2023	215.519	0,00%	13,24	13,18	13,37	13,21
15/08/2023	368.156	0,00%	13,485	13,15	13,54	13,235
14/08/2023	346.186	0,00%	13,66	13,385	13,66	13,50
11/08/2023	204.061	0,00%	13,775	13,615	13,91	13,615
10/08/2023	413.390	3,47%	13,50	13,44	13,86	13,85
09/08/2023	250.615	-0,96%	13,65	13,33	13,65	13,385
08/08/2023	340.312	0,00%	13,43	13,265	13,57	13,515
07/08/2023	357.917	0,00%	13,72	13,385	13,725	13,43
04/08/2023	212.442	0,00%	13,555	13,405	13,72	13,685
03/08/2023	325.139	0,00%	13,605	13,35	13,705	13,485
02/08/2023	503.678	0,00%	13,76	13,59	13,995	13,59
01/08/2023	229.527	0,00%	14,245	13,94	14,275	13,94
31/07/2023	212.700	0,00%	14,245	14,18	14,405	14,225
28/07/2023	336.506	0,00%	14,455	14,135	14,455	14,23
27/07/2023	298.631	0,00%	14,84	14,39	14,84	14,39
26/07/2023	307.643	0,00%	14,40	14,40	14,83	14,775
25/07/2023	300.477	0,00%	14,39	14,185	14,46	14,39
24/07/2023	254.709	0,00%	14,27	14,145	14,595	14,47
21/07/2023	608.928	0,00%	14,535	14,265	14,605	14,425
20/07/2023	353.354	0,00%	14,54	14,365	14,74	14,45
19/07/2023	663.768	0,00%	13,95	13,94	14,665	14,61
18/07/2023	355.921	0,00%	13,455	13,385	13,98	13,925
17/07/2023	311.288	0,00%	13,40	13,35	13,635	13,55
14/07/2023	406.484	0,00%	13,795	13,48	13,855	13,535
13/07/2023	592.140	0,00%	13,59	13,555	14,135	13,87
12/07/2023	266.972	0,89%	13,50	13,405	13,58	13,545
11/07/2023	287.091	0,00%	13,37	13,24	13,485	13,425
10/07/2023	220.053	0,00%	13,175	13,095	13,25	13,185
07/07/2023	335.567	0,00%	12,955	12,80	13,25	13,205
06/07/2023	720.461	0,00%	13,10	12,875	13,325	12,88
05/07/2023	727.215	0,00%	13,98	13,255	14,025	13,255
04/07/2023	237.052	0,00%	14,155	13,995	14,27	14,045
03/07/2023	278.353	0,00%	14,20	13,955	14,30	14,165
30/06/2023	123.153	1,81%	13,865	13,865	14,24	14,065
29/06/2023	381.317	-0,33%	13,87	13,72	14,02	13,815
28/06/2023	346.735	0,00%	13,88	13,69	13,93	13,86
27/06/2023	265.848	0,00%	13,755	13,755	13,97	13,88
26/06/2023	356.168	0,00%	13,69	13,52	13,865	13,675
23/06/2023	417.101	0,00%	14,02	13,695	14,025	13,695
22/06/2023	372.812	0,00%	13,68	13,55	14,09	14,02
21/06/2023	538.663	0,00%	14,075	13,72	14,13	13,74
20/06/2023	211.805	0,00%	13,96	13,96	14,105	14,09
19/06/2023	441.855	0,00%	13,875	13,765	14,085	14,04
16/06/2023	910.218	0,00%	13,62	13,60	14,115	13,97
15/06/2023	387.401	0,00%	13,40	13,25	13,605	13,55
14/06/2023	575.206	1,85%	13,185	13,11	13,64	13,52
13/06/2023	518.387	0,00%	13,42	13,065	13,46	13,275
12/06/2023	1.286.376	0,00%	13,17	13,135	14,035	13,41
09/06/2023	484.641	0,00%	12,62	12,545	12,92	12,82
08/06/2023	471.049	0,00%	12,57	12,485	12,74	12,56
07/06/2023	551.242	0,00%	12,70	12,49	12,76	12,64
06/06/2023	569.361	0,00%	12,82	12,54	12,905	12,725
05/06/2023	404.393	-0,58%	13,00	12,80	13,01	12,865
02/06/2023	392.677	0,00%	12,745	12,745	13,03	12,94
01/06/2023	425.872	0,00%	12,90	12,58	12,915	12,705
31/05/2023	1.079.834	0,00%	13,23	12,64	13,24	12,695
30/05/2023	766.252	-4,21%	13,90	13,26	14,00	13,305
29/05/2023	135.234	1,39%	13,865	13,79	13,98	13,89
26/05/2023	515.351	0,00%	13,96	13,665	13,96	13,70
25/05/2023	339.394	0,00%	14,075	13,83	14,155	13,83
24/05/2023	375.524	0,00%	14,32	13,92	14,37	13,985
23/05/2023	268.822	0,00%	14,37	14,275	14,685	14,43
22/05/2023	221.717	0,00%	14,355	14,27	14,525	14,275
19/05/2023	251.155	0,00%	14,36	14,315	14,47	14,375
18/05/2023	294.891	-1,10%	14,525	14,29	14,57	14,35
17/05/2023	223.683	0,00%	14,68	14,47	14,68	14,51
16/05/2023	373.681	0,00%	14,755	14,61	15,045	14,755
15/05/2023	359.025	0,00%	14,62	14,535	14,965	14,855
12/05/2023	562.889	0,00%	14,30	14,03	14,60	14,54
11/05/2023	682.034	3,46%	14,235	14,235	14,93	14,67
10/05/2023	556.586	0,00%	13,98	13,85	14,365	14,18