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 >
30/12/2022	203.624	-1,18%	17,27	17,09	17,325	17,12
29/12/2022	239.022	1,91%	17,00	16,875	17,38	17,325
28/12/2022	211.559	-0,88%	17,15	16,81	17,19	17,00
27/12/2022	201.239	-0,84%	17,45	17,15	17,45	17,15
23/12/2022	319.379	-1,34%	17,39	17,06	17,425	17,295
22/12/2022	363.613	-0,82%	17,69	17,435	17,91	17,53
21/12/2022	652.290	3,27%	17,19	17,17	17,685	17,675
20/12/2022	806.298	0,09%	16,82	16,285	17,155	17,115
19/12/2022	207.788	1,15%	16,89	16,775	17,195	17,10
16/12/2022	633.637	-2,11%	17,245	16,62	17,275	16,905
15/12/2022	398.264	-1,29%	17,26	17,14	17,625	17,27
14/12/2022	291.917	1,86%	17,09	16,92	17,495	17,495
13/12/2022	577.742	-0,46%	17,20	16,62	17,535	17,175
12/12/2022	453.269	2,83%	16,66	16,525	17,395	17,255
09/12/2022	326.206	0,99%	16,645	16,455	16,86	16,78
08/12/2022	724.535	-1,95%	16,84	16,51	16,855	16,615
07/12/2022	232.429	-0,09%	16,79	16,785	17,085	16,945
06/12/2022	226.275	-2,16%	17,20	16,925	17,485	16,96
05/12/2022	347.414	2,15%	16,90	16,865	17,46	17,335
02/12/2022	410.557	-2,13%	17,245	16,64	17,265	16,97
01/12/2022	374.272	1,52%	17,34	17,175	17,645	17,34
30/11/2022	369.088	2,43%	16,70	16,675	17,115	17,08
29/11/2022	379.944	-0,69%	16,89	16,43	17,01	16,675
28/11/2022	314.886	-2,38%	17,10	16,735	17,215	16,79
25/11/2022	270.440	-0,87%	17,50	17,11	17,56	17,20
24/11/2022	338.918	2,12%	17,00	16,955	17,48	17,35
23/11/2022	69.097	1,03%	16,75	16,58	16,955	16,9125
22/11/2022	400.028	0,27%	16,75	16,59	16,995	16,765
21/11/2022	327.171	-0,12%	16,74	16,505	16,97	16,72
18/11/2022	411.662	-0,62%	17,00	16,505	17,06	16,74
17/11/2022	502.065	-1,72%	17,13	16,735	17,40	16,845
16/11/2022	779.301	-3,16%	17,605	17,02	17,95	17,14
15/11/2022	1.286.230	7,63%	16,76	16,42	17,78	17,70
14/11/2022	540.662	-0,75%	16,765	16,36	16,87	16,445
11/11/2022	481.851	-1,87%	17,00	16,355	17,115	16,57
10/11/2022	1.218.866	8,48%	15,58	15,355	16,98	16,885
09/11/2022	892.617	-3,11%	16,00	15,46	16,125	15,565
08/11/2022	756.167	3,88%	15,345	15,30	16,10	16,065
07/11/2022	487.916	1,68%	15,16	15,16	15,505	15,465
04/11/2022	535.169	0,70%	15,135	14,87	15,39	15,21
03/11/2022	746.095	-0,76%	15,00	14,72	15,18	15,105
02/11/2022	816.661	-5,14%	15,55	15,11	15,80	15,22
01/11/2022	334.442	0,28%	16,12	15,86	16,28	16,045
31/10/2022	461.492	1,72%	15,85	15,595	16,015	16,00
28/10/2022	188.154	0,06%	15,71	15,485	15,82	15,705
27/10/2022	264.177	1,95%	15,4375	15,13	15,705	15,695
26/10/2022	232.685	2,57%	15,195	14,9625	15,415	15,395
25/10/2022	221.960	-0,17%	15,10	14,645	15,13	15,01
24/10/2022	546.144	3,63%	14,75	14,72	15,12	15,00
21/10/2022	1.259.210	-3,21%	14,61	14,35	14,775	14,475
20/10/2022	761.365	-0,20%	14,87	14,30	14,995	14,955
19/10/2022	925.545	-3,32%	15,305	14,83	15,33	14,985
18/10/2022	992.470	0,98%	15,66	15,115	15,745	15,50
17/10/2022	967.646	2,95%	14,84	14,635	15,37	15,35
14/10/2022	358.975	0,95%	15,225	14,675	15,48	14,875
13/10/2022	810.335	-1,07%	14,345	14,05	14,76	14,735
12/10/2022	706.119	-3,18%	15,555	14,705	15,555	14,925
11/10/2022	509.848	-2,92%	15,685	15,085	15,83	15,415
10/10/2022	288.353	-1,17%	15,5825	15,515	16,035	15,82
07/10/2022	326.157	-4,60%	16,605	15,925	16,73	16,055
06/10/2022	252.211	0,55%	16,755	16,365	16,87	16,85
05/10/2022	292.533	-2,08%	17,31	16,545	17,3525	16,735
04/10/2022	467.640	2,26%	17,035	16,68	17,285	17,065
03/10/2022	328.619	3,16%	15,99	15,895	16,92	16,76
30/09/2022	788.873	-0,89%	16,56	15,83	16,56	16,165
29/09/2022	694.886	-1,36%	16,71	16,19	16,92	16,31
28/09/2022	848.938	-3,89%	16,775	16,455	17,09	16,535
27/09/2022	942.928	2,41%	17,05	16,805	17,635	17,205
26/09/2022	1.217.326	-3,09%	17,26	16,36	17,415	16,80
23/09/2022	802.928	-4,23%	17,795	16,26	17,9625	17,305
22/09/2022	1.991.680	-8,60%	19,30	17,94	19,40	17,97
21/09/2022	160.286	0,29%	19,60	19,545	20,13	19,695
20/09/2022	569.933	-3,14%	20,20	19,35	20,47	19,615
19/09/2022	78.429	0,15%	20,19	19,805	20,47	20,34
16/09/2022	1.223.425	-2,60%	20,69	20,26	21,06	20,26
15/09/2022	327.166	-0,81%	21,00	20,68	21,29	20,80
14/09/2022	454.480	-2,01%	21,29	20,76	21,39	20,97
13/09/2022	1.338.435	2,74%	21,18	20,93	22,15	21,40
12/09/2022	375.270	-1,00%	21,22	20,82	21,31	20,83
09/09/2022	477.353	-1,91%	21,53	20,89	21,64	21,04
08/09/2022	717.624	4,74%	20,68	20,30	21,53	21,45
07/09/2022	1.424.851	6,09%	19,15	18,95	21,17	20,48
06/09/2022	578.798	-1,91%	19,96	19,00	20,07	19,305
05/09/2022	761.911	-1,21%	19,50	18,74	19,79	19,68
02/09/2022	1.683.363	-4,64%	20,88	19,03	20,94	19,92
01/09/2022	450.471	-1,37%	21,15	20,89	21,61	20,89
31/08/2022	526.079	-1,03%	21,58	21,18	21,97	21,18
30/08/2022	895.132	-0,97%	21,50	21,11	21,80	21,40
29/08/2022	837.220	-7,61%	23,10	21,25	23,26	21,61
26/08/2022	451.965	-3,79%	24,22	23,26	24,33	23,39
25/08/2022	1.119.581	5,93%	22,87	22,87	24,65	24,31
24/08/2022	120.222	3,57%	22,24	22,23	23,07	22,95
23/08/2022	223.373	-0,63%	22,35	21,82	22,47	22,16
22/08/2022	242.600	-0,45%	22,17	21,94	22,53	22,30
19/08/2022	154.123	1,08%	22,17	22,13	22,53	22,40
18/08/2022	120.296	-2,64%	22,87	22,14	23,07	22,16
17/08/2022	154.307	0,00%	22,87	22,51	22,98	22,82
16/08/2022	311.247	-0,91%	22,93	22,67	23,15	22,82
15/08/2022	141.882	4,32%	22,13	22,13	23,11	22,96
12/08/2022	343.767	-2,65%	22,40	21,88	22,51	22,02