Maurel Et Prom Etablissements (MAU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	376.624	4,73%	4,664	4,66	4,89	4,876
26/09/2023	306.707	-2,06%	4,72	4,604	4,724	4,656
25/09/2023	279.369	-0,29%	4,766	4,708	4,836	4,754
22/09/2023	172.973	1,02%	4,716	4,682	4,786	4,768
21/09/2023	309.751	-2,76%	4,80	4,62	4,808	4,72
20/09/2023	221.484	-1,70%	4,88	4,772	4,902	4,854
19/09/2023	348.753	2,66%	4,80	4,75	4,96	4,938
18/09/2023	319.446	-0,25%	4,83	4,79	4,92	4,81
15/09/2023	621.983	0,25%	4,84	4,802	4,96	4,822
14/09/2023	401.910	-0,70%	4,85	4,74	4,908	4,81
13/09/2023	305.757	-1,55%	4,918	4,814	4,99	4,844
12/09/2023	277.444	1,07%	4,85	4,83	4,92	4,92
11/09/2023	464.339	3,14%	4,748	4,712	4,886	4,868
08/09/2023	304.948	2,61%	4,60	4,60	4,73	4,72
07/09/2023	370.635	-1,33%	4,66	4,56	4,73	4,60
06/09/2023	401.573	-1,02%	4,698	4,63	4,792	4,662
05/09/2023	442.957	4,44%	4,492	4,49	4,718	4,71
04/09/2023	474.638	0,40%	4,55	4,46	4,664	4,51
01/09/2023	496.325	1,86%	4,41	4,41	4,558	4,492
31/08/2023	1.256.529	5,45%	4,408	4,324	4,528	4,41
30/08/2023	2.738.063	-14,83%	4,614	3,764	4,618	4,182
29/08/2023	221.827	1,24%	4,88	4,86	4,954	4,91
28/08/2023	372.909	5,57%	4,63	4,622	4,868	4,85
25/08/2023	122.198	1,10%	4,58	4,568	4,654	4,594
24/08/2023	143.444	-0,92%	4,61	4,526	4,61	4,544
23/08/2023	186.380	-1,80%	4,68	4,554	4,68	4,586
22/08/2023	255.226	0,43%	4,678	4,60	4,698	4,67
21/08/2023	281.496	4,03%	4,536	4,50	4,67	4,65
18/08/2023	304.491	-2,95%	4,564	4,366	4,61	4,47
17/08/2023	384.752	-4,52%	4,674	4,542	4,72	4,606
16/08/2023	1.978.123	19,52%	4,294	4,294	4,86	4,824
15/08/2023	165.833	0,55%	4,012	4,012	4,09	4,036
14/08/2023	170.931	1,83%	3,92	3,87	4,048	4,014
11/08/2023	89.054	-0,66%	3,932	3,91	3,958	3,942
10/08/2023	185.638	0,97%	3,94	3,94	4,03	3,968
09/08/2023	199.743	4,52%	3,82	3,812	3,93	3,93
08/08/2023	179.422	-3,34%	3,864	3,712	3,864	3,76
07/08/2023	237.441	-0,26%	3,914	3,882	3,994	3,89
04/08/2023	785.647	-6,97%	4,05	3,59	4,05	3,90
03/08/2023	169.385	1,06%	4,12	4,06	4,196	4,192
02/08/2023	314.407	-2,58%	4,258	4,13	4,278	4,148
01/08/2023	168.148	-0,70%	4,27	4,216	4,29	4,258
31/07/2023	460.097	5,31%	4,10	4,094	4,35	4,288
28/07/2023	178.545	0,25%	4,08	4,03	4,10	4,072
27/07/2023	211.986	-0,05%	4,054	4,04	4,086	4,062
26/07/2023	166.510	1,91%	3,98	3,974	4,064	4,064
25/07/2023	178.268	0,10%	3,996	3,974	4,02	3,988
24/07/2023	174.903	1,79%	3,91	3,864	3,988	3,984
21/07/2023	266.201	3,27%	3,81	3,81	3,94	3,914
20/07/2023	253.469	0,96%	3,74	3,74	3,82	3,79
19/07/2023	168.608	1,02%	3,73	3,70	3,788	3,754
18/07/2023	96.419	2,60%	3,628	3,624	3,734	3,716
17/07/2023	110.427	-1,52%	3,65	3,606	3,674	3,622
14/07/2023	99.360	-1,87%	3,76	3,662	3,76	3,678
13/07/2023	114.281	0,27%	3,75	3,746	3,814	3,748
12/07/2023	113.294	0,59%	3,732	3,716	3,78	3,738
11/07/2023	94.136	0,81%	3,68	3,66	3,74	3,716
10/07/2023	175.850	1,04%	3,64	3,64	3,70	3,686
07/07/2023	157.234	1,33%	3,656	3,578	3,656	3,648
06/07/2023	271.639	-3,33%	3,702	3,594	3,73	3,60
05/07/2023	119.334	-1,74%	3,77	3,702	3,77	3,724
04/07/2023	92.115	-0,11%	3,778	3,718	3,79	3,79
03/07/2023	270.214	3,21%	3,72	3,702	3,816	3,794
30/06/2023	324.366	0,00%	3,948	3,90	3,958	3,906
29/06/2023	139.830	0,57%	3,89	3,836	3,922	3,906
28/06/2023	162.781	2,16%	3,82	3,802	3,89	3,884
27/06/2023	146.501	-1,14%	3,88	3,77	3,898	3,802
26/06/2023	131.866	1,42%	3,81	3,78	3,88	3,846
23/06/2023	194.683	-0,21%	3,77	3,72	3,806	3,792
22/06/2023	203.581	-3,65%	3,91	3,772	3,91	3,80
21/06/2023	238.001	0,87%	3,83	3,83	3,956	3,944
20/06/2023	216.492	-2,69%	4,02	3,902	4,052	3,91
19/06/2023	143.917	0,45%	3,97	3,932	4,034	4,018
16/06/2023	156.319	1,27%	3,98	3,954	4,036	4,00
15/06/2023	275.494	-4,50%	4,13	3,892	4,13	3,95
14/06/2023	443.779	2,73%	4,114	4,062	4,244	4,136
13/06/2023	219.935	2,97%	3,92	3,882	4,04	4,026
12/06/2023	281.759	-2,45%	4,00	3,87	4,008	3,91
09/06/2023	85.977	-1,28%	4,06	3,988	4,06	4,008
08/06/2023	237.043	2,47%	3,964	3,962	4,062	4,06
07/06/2023	188.134	2,59%	3,85	3,85	3,98	3,962
06/06/2023	162.300	-0,87%	3,87	3,784	3,89	3,862
05/06/2023	227.162	0,26%	3,936	3,882	3,968	3,896
02/06/2023	275.749	4,18%	3,76	3,736	3,886	3,886
01/06/2023	95.208	1,41%	3,68	3,638	3,73	3,73
31/05/2023	111.952	-3,17%	3,70	3,60	3,70	3,678
30/05/2023	118.905	-2,26%	3,79	3,71	3,812	3,726
29/05/2023	198.157	2,03%	3,75	3,75	3,844	3,812
26/05/2023	113.505	2,19%	3,674	3,636	3,75	3,736
25/05/2023	213.598	-3,84%	3,80	3,652	3,80	3,656
24/05/2023	353.555	2,54%	3,696	3,662	3,84	3,802
23/05/2023	308.517	3,34%	3,59	3,57	3,708	3,708
22/05/2023	187.981	1,99%	3,502	3,47	3,602	3,588
19/05/2023	189.132	1,21%	3,46	3,46	3,56	3,518
18/05/2023	126.243	0,99%	3,47	3,44	3,504	3,476
17/05/2023	171.637	1,24%	3,38	3,378	3,468	3,442
16/05/2023	149.218	-1,51%	3,436	3,386	3,444	3,40
15/05/2023	133.336	1,77%	3,394	3,378	3,458	3,452
12/05/2023	130.614	-0,29%	3,38	3,36	3,43	3,392
11/05/2023	163.182	-2,30%	3,46	3,382	3,504	3,402