Maurel Et Prom Etablissements (MAU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	135.388	0,64%	3,47	3,43	3,518	3,482
09/05/2023	180.771	-2,26%	3,486	3,428	3,508	3,46
08/05/2023	135.222	3,39%	3,44	3,438	3,55	3,54
05/05/2023	157.157	1,97%	3,34	3,324	3,424	3,424
04/05/2023	167.215	-0,24%	3,37	3,332	3,402	3,358
03/05/2023	210.908	-0,36%	3,39	3,27	3,39	3,366
02/05/2023	211.837	-2,60%	3,47	3,378	3,488	3,378
01/05/2023	281.244	2,24%	3,392	3,364	3,488	3,468
28/04/2023	281.244	2,24%	3,392	3,364	3,488	3,468
27/04/2023	189.292	-1,51%	3,42	3,376	3,44	3,392
26/04/2023	138.260	-0,81%	3,462	3,404	3,50	3,444
25/04/2023	180.271	-3,61%	3,60	3,462	3,602	3,472
24/04/2023	191.536	-1,21%	3,608	3,57	3,628	3,602
21/04/2023	167.678	-0,55%	3,67	3,618	3,676	3,646
20/04/2023	274.829	-1,03%	3,69	3,654	3,768	3,666
19/04/2023	256.395	-0,96%	3,71	3,70	3,766	3,704
18/04/2023	211.388	-1,27%	3,78	3,69	3,792	3,74
17/04/2023	277.465	1,01%	3,77	3,756	3,832	3,788
14/04/2023	293.296	1,79%	3,68	3,67	3,77	3,75
13/04/2023	170.372	1,88%	3,65	3,602	3,686	3,684
12/04/2023	153.638	-0,77%	3,624	3,592	3,64	3,616
11/04/2023	200.399	0,28%	3,67	3,59	3,68	3,644
10/04/2023	228.638	2,71%	3,572	3,55	3,662	3,634
06/04/2023	228.638	2,71%	3,572	3,55	3,662	3,634
05/04/2023	277.140	-3,02%	3,614	3,518	3,642	3,538
04/04/2023	336.159	-1,46%	3,71	3,628	3,75	3,648
03/04/2023	564.050	7,46%	3,586	3,58	3,704	3,702
31/03/2023	161.356	0,44%	3,42	3,40	3,445	3,445
30/03/2023	155.460	2,24%	3,37	3,33	3,435	3,43
29/03/2023	326.084	1,82%	3,34	3,29	3,40	3,355
28/03/2023	216.198	1,54%	3,32	3,235	3,345	3,295
27/03/2023	241.145	1,25%	3,22	3,145	3,26	3,245
24/03/2023	388.974	-4,04%	3,34	3,145	3,34	3,205
23/03/2023	159.195	-3,33%	3,42	3,34	3,45	3,34
22/03/2023	184.783	0,44%	3,43	3,43	3,495	3,455
21/03/2023	402.413	3,77%	3,34	3,34	3,495	3,44
20/03/2023	362.848	1,22%	3,22	3,125	3,345	3,315
17/03/2023	993.209	1,71%	3,285	3,245	3,465	3,275
16/03/2023	762.356	0,47%	3,295	3,115	3,305	3,22
15/03/2023	1.552.036	-14,76%	3,70	3,205	3,705	3,205
14/03/2023	1.138.751	13,94%	3,40	3,34	3,775	3,76
13/03/2023	598.075	-5,04%	3,47	3,235	3,525	3,30
10/03/2023	218.937	-0,57%	3,45	3,40	3,49	3,475
09/03/2023	216.314	-0,99%	3,53	3,46	3,53	3,495
08/03/2023	155.144	-1,67%	3,57	3,51	3,58	3,53
07/03/2023	245.507	-1,78%	3,66	3,565	3,675	3,59
06/03/2023	241.544	-0,14%	3,67	3,61	3,71	3,655
03/03/2023	183.629	1,11%	3,61	3,58	3,66	3,66
02/03/2023	193.608	0,84%	3,61	3,595	3,655	3,62
01/03/2023	152.734	1,70%	3,56	3,555	3,625	3,59
28/02/2023	239.416	-1,40%	3,585	3,505	3,615	3,53
27/02/2023	169.887	2,43%	3,505	3,505	3,58	3,58
24/02/2023	163.284	0,14%	3,50	3,475	3,58	3,495
23/02/2023	125.006	1,75%	3,43	3,42	3,535	3,49
22/02/2023	253.527	-2,83%	3,51	3,40	3,51	3,43
21/02/2023	118.594	-0,84%	3,56	3,52	3,60	3,53
20/02/2023	134.867	0,42%	3,55	3,47	3,575	3,56
17/02/2023	286.899	-4,32%	3,69	3,53	3,69	3,545
16/02/2023	121.385	0,95%	3,69	3,68	3,73	3,705
15/02/2023	90.810	-1,21%	3,70	3,67	3,73	3,67
14/02/2023	194.520	-1,59%	3,79	3,675	3,825	3,715
13/02/2023	180.618	1,21%	3,75	3,75	3,835	3,775
10/02/2023	289.324	2,47%	3,64	3,605	3,74	3,73
09/02/2023	243.922	-0,41%	3,655	3,59	3,675	3,64
08/02/2023	258.500	3,69%	3,55	3,55	3,665	3,655
07/02/2023	160.622	-0,14%	3,55	3,495	3,585	3,525
06/02/2023	168.436	-1,53%	3,565	3,525	3,625	3,53
03/02/2023	227.253	-0,14%	3,57	3,53	3,62	3,585
02/02/2023	328.919	-1,64%	3,625	3,555	3,645	3,59
01/02/2023	176.696	-1,08%	3,69	3,635	3,74	3,65
31/01/2023	332.358	0,27%	3,66	3,595	3,70	3,69
30/01/2023	185.938	-2,65%	3,74	3,655	3,74	3,68
27/01/2023	221.052	2,58%	3,705	3,70	3,80	3,78
26/01/2023	270.094	0,14%	3,68	3,63	3,75	3,685
25/01/2023	297.050	-2,13%	3,775	3,62	3,775	3,68
24/01/2023	385.993	-3,96%	3,93	3,755	3,98	3,76
23/01/2023	197.559	2,49%	3,84	3,83	3,935	3,915
20/01/2023	127.867	1,06%	3,80	3,795	3,86	3,82
19/01/2023	154.723	-2,45%	3,835	3,745	3,835	3,78
18/01/2023	360.997	2,65%	3,795	3,79	3,91	3,875
17/01/2023	203.579	1,34%	3,73	3,695	3,83	3,775
16/01/2023	219.337	1,22%	3,695	3,685	3,77	3,725
13/01/2023	187.925	0,68%	3,675	3,675	3,735	3,68
12/01/2023	179.912	0,83%	3,61	3,60	3,685	3,655
11/01/2023	178.570	-0,69%	3,65	3,585	3,695	3,625
10/01/2023	130.171	-1,62%	3,685	3,65	3,725	3,65
09/01/2023	215.813	1,51%	3,65	3,65	3,76	3,71
06/01/2023	136.036	0,14%	3,675	3,655	3,71	3,655
05/01/2023	348.321	-0,14%	3,66	3,625	3,735	3,65
04/01/2023	589.652	-8,40%	3,94	3,655	3,94	3,655
03/01/2023	268.656	-2,33%	4,10	3,99	4,16	3,99
02/01/2023	94.817	1,74%	4,055	4,035	4,105	4,085