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 > >>
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
09/05/2023	466.070	0,00%	14,30	13,845	14,34	13,865
08/05/2023	518.936	0,00%	14,78	14,25	14,78	14,325
05/05/2023	1.169.490	0,00%	14,61	14,33	14,83	14,76
04/05/2023	838.249	0,00%	13,70	13,35	14,28	14,195
03/05/2023	741.465	0,00%	14,02	13,35	14,185	13,65
02/05/2023	667.711	0,00%	14,395	13,98	14,44	14,08
01/05/2023	702.041	0,00%	14,53	14,06	14,53	14,31
28/04/2023	702.041	0,00%	14,53	14,06	14,53	14,31
27/04/2023	411.387	0,00%	14,335	14,14	14,485	14,45
26/04/2023	490.833	0,00%	14,585	14,19	14,695	14,335
25/04/2023	566.744	0,00%	15,03	14,41	15,07	14,56
24/04/2023	341.418	0,00%	15,265	15,025	15,455	15,13
21/04/2023	1.115.743	0,00%	15,245	15,06	15,35	15,265
20/04/2023	275.541	0,00%	15,49	15,115	15,505	15,235
19/04/2023	316.055	0,00%	15,26	15,09	15,405	15,405
18/04/2023	570.747	0,00%	15,72	15,26	15,76	15,26
17/04/2023	464.258	0,00%	15,60	15,505	15,94	15,525
14/04/2023	297.235	0,00%	15,92	15,605	16,10	15,65
13/04/2023	168.817	-0,03%	15,945	15,68	15,945	15,83
12/04/2023	258.909	-0,63%	15,915	15,745	16,105	15,835
11/04/2023	291.556	-0,84%	16,265	15,85	16,265	15,935
10/04/2023	181.189	0,00%	16,30	15,945	16,30	16,07
06/04/2023	181.189	0,56%	16,30	15,945	16,30	16,07
05/04/2023	282.583	-0,34%	16,135	15,905	16,205	15,98
04/04/2023	294.482	-1,35%	16,075	15,955	16,275	16,035
03/04/2023	356.203	-2,11%	16,605	16,015	16,72	16,255
31/03/2023	608.455	1,16%	16,52	16,16	16,665	16,605
30/03/2023	624.936	5,80%	15,59	15,585	16,58	16,415
29/03/2023	716.152	1,04%	15,43	15,13	15,53	15,515
28/03/2023	579.182	-3,88%	15,97	15,325	16,035	15,355
27/03/2023	234.930	0,76%	16,00	15,87	16,13	15,975
24/03/2023	553.755	-2,91%	16,215	15,625	16,215	15,855
23/03/2023	171.305	0,28%	16,28	16,10	16,38	16,33
22/03/2023	445.541	-1,63%	16,50	16,13	16,525	16,255
21/03/2023	387.034	-0,57%	16,63	16,465	16,725	16,525
20/03/2023	732.847	-1,57%	16,70	16,07	16,755	16,62
17/03/2023	634.708	-0,91%	17,18	16,75	17,285	16,885
16/03/2023	447.396	1,25%	17,01	16,65	17,14	17,04
15/03/2023	213.726	-3,97%	17,525	16,85	17,645	16,83
14/03/2023	449.120	1,24%	17,32	17,155	17,67	17,54
13/03/2023	459.171	0,29%	17,50	16,79	17,50	17,325
10/03/2023	372.145	-1,62%	17,36	17,255	17,605	17,275
09/03/2023	401.476	0,60%	17,515	17,17	17,57	17,56
08/03/2023	412.165	1,13%	17,24	17,08	17,495	17,455
07/03/2023	446.775	0,55%	17,20	17,125	17,70	17,26
06/03/2023	640.994	-2,03%	17,62	16,835	17,62	17,165
03/03/2023	365.352	0,00%	17,68	17,445	17,74	17,52
02/03/2023	469.090	0,40%	17,72	17,34	17,73	17,52
01/03/2023	836.055	0,29%	17,40	17,325	18,08	17,45
28/02/2023	907.179	0,84%	17,33	16,74	17,665	17,40
27/02/2023	440.573	0,61%	17,16	17,105	17,34	17,255
24/02/2023	375.039	-2,61%	17,60	17,15	17,71	17,15
23/02/2023	589.864	0,40%	17,40	16,92	17,705	17,61
22/02/2023	467.478	-1,57%	17,78	17,375	17,78	17,54
21/02/2023	299.697	-0,92%	17,985	17,775	18,065	17,82
20/02/2023	271.977	0,53%	17,75	17,75	18,19	17,985
17/02/2023	308.588	-0,31%	17,875	17,68	17,97	17,89
16/02/2023	187.433	1,18%	17,845	17,69	18,035	17,945
15/02/2023	610.651	-0,64%	17,915	17,65	18,095	17,785
14/02/2023	450.751	-0,97%	18,15	17,90	18,235	17,90
13/02/2023	341.817	-1,15%	18,37	18,04	18,40	18,075
10/02/2023	468.385	0,47%	18,10	17,90	18,285	18,285
09/02/2023	229.784	-2,28%	18,72	18,20	18,72	18,215
08/02/2023	317.620	1,14%	18,525	18,325	18,795	18,64
07/02/2023	455.625	-0,81%	18,63	18,28	18,63	18,47
06/02/2023	389.535	0,22%	18,505	18,265	18,68	18,62
03/02/2023	815.616	-2,77%	19,10	18,32	19,10	18,58
02/02/2023	569.142	1,92%	18,94	18,88	19,245	19,11
01/02/2023	327.605	-0,19%	18,87	18,715	19,035	18,75
31/01/2023	481.500	1,19%	18,565	18,43	18,875	18,785
30/01/2023	503.095	-1,98%	18,97	18,50	19,00	18,565
27/01/2023	1.232.713	-3,54%	19,60	18,655	19,635	18,94
26/01/2023	621.106	1,16%	19,48	19,33	19,70	19,635
25/01/2023	647.351	0,10%	19,45	19,235	19,66	19,41
24/01/2023	285.852	-0,03%	19,31	19,21	19,515	19,39
23/01/2023	356.526	0,16%	19,42	19,13	19,55	19,395
20/01/2023	704.238	0,52%	19,37	19,14	19,51	19,365
19/01/2023	621.628	-2,55%	19,70	19,065	19,87	19,265
18/01/2023	588.529	-0,48%	19,82	19,535	20,35	19,77
17/01/2023	599.729	2,16%	19,22	19,055	19,89	19,865
16/01/2023	371.342	-0,05%	19,52	19,025	19,62	19,445
13/01/2023	618.488	0,21%	19,41	19,305	19,76	19,455
12/01/2023	761.736	1,97%	19,10	18,89	19,45	19,415
11/01/2023	739.990	4,64%	18,39	18,23	19,105	19,04
10/01/2023	577.998	1,42%	17,945	17,945	18,52	18,195
09/01/2023	1.195.760	4,36%	17,65	17,535	18,29	17,94
06/01/2023	437.932	0,97%	17,025	16,83	17,295	17,19
05/01/2023	472.884	-1,48%	17,165	16,97	17,46	17,025
04/01/2023	338.211	0,03%	17,27	17,09	17,47	17,28
03/01/2023	806.181	-0,17%	17,47	17,22	17,675	17,275
02/01/2023	219.638	1,08%	17,35	17,22	17,58	17,305