AeroPorts De Paris (ADP) (ADPP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	57.028	0,00%	143,50	143,00	144,60	143,10
18/05/2023	68.770	-0,56%	145,00	142,60	146,10	143,10
17/05/2023	55.714	2,71%	139,80	139,30	144,30	143,90
16/05/2023	61.578	1,08%	138,50	138,50	140,10	140,10
15/05/2023	70.670	-1,42%	141,00	138,20	141,00	138,60
12/05/2023	51.763	-0,28%	141,10	140,40	142,00	140,60
11/05/2023	52.828	0,50%	140,40	140,20	142,80	141,00
10/05/2023	36.169	-0,50%	141,00	139,90	141,80	140,30
09/05/2023	49.893	-0,77%	141,80	139,70	142,50	141,00
08/05/2023	63.066	-0,21%	142,00	142,00	143,60	142,10
05/05/2023	96.216	0,99%	141,40	140,60	142,90	142,40
04/05/2023	138.575	-1,67%	143,20	140,20	143,20	141,00
03/05/2023	98.779	1,20%	142,40	140,90	144,00	143,40
02/05/2023	190.616	-1,67%	143,50	141,40	145,70	141,70
01/05/2023	107.991	1,55%	142,60	142,10	144,10	144,10
28/04/2023	107.991	1,55%	142,60	142,10	144,10	144,10
27/04/2023	136.515	3,20%	137,40	136,70	143,40	141,90
26/04/2023	82.496	-0,22%	137,50	135,70	138,80	137,50
25/04/2023	56.263	0,51%	137,30	136,70	138,40	137,80
24/04/2023	64.935	1,11%	135,00	134,90	137,30	137,10
21/04/2023	92.831	-0,44%	136,20	133,60	136,20	135,60
20/04/2023	50.110	-0,07%	135,40	135,40	137,40	136,20
19/04/2023	68.587	1,72%	133,50	133,50	136,90	136,30
18/04/2023	73.678	0,15%	134,10	132,70	135,20	134,00
17/04/2023	54.271	0,83%	132,00	132,00	134,20	133,80
14/04/2023	46.521	0,15%	133,00	131,60	133,10	132,70
13/04/2023	57.575	-1,63%	134,60	132,30	134,90	132,50
12/04/2023	79.993	-0,66%	135,40	134,20	138,00	134,70
11/04/2023	74.633	1,12%	135,40	134,90	136,50	135,60
10/04/2023	78.799	0,60%	133,00	132,70	135,10	134,10
06/04/2023	78.799	0,60%	133,00	132,70	135,10	134,10
05/04/2023	76.717	0,38%	132,60	131,70	134,10	133,30
04/04/2023	73.884	0,99%	133,10	132,70	135,70	132,80
03/04/2023	60.015	-0,11%	133,20	130,90	133,60	131,50
31/03/2023	125.692	1,11%	130,40	129,60	132,50	131,65
30/03/2023	67.696	1,80%	128,10	128,10	130,90	130,20
29/03/2023	65.849	2,28%	126,10	125,65	128,60	127,90
28/03/2023	59.492	0,00%	126,30	124,00	126,95	125,05
27/03/2023	80.284	-0,12%	127,00	124,80	127,35	125,05
24/03/2023	93.769	-3,51%	129,10	123,45	129,20	125,20
23/03/2023	54.067	-0,35%	129,85	129,15	131,35	129,75
22/03/2023	52.924	-0,15%	130,20	128,65	130,50	130,20
21/03/2023	89.296	2,60%	128,25	127,45	131,15	130,40
20/03/2023	102.368	-2,68%	128,00	124,55	129,25	127,10
17/03/2023	149.632	-1,32%	134,15	129,55	135,40	130,60
16/03/2023	84.057	0,99%	134,00	129,20	134,85	132,35
15/03/2023	131.881	-4,83%	137,65	129,30	137,90	131,05
14/03/2023	91.918	2,00%	135,05	133,90	139,40	137,70
13/03/2023	107.076	-4,96%	141,35	134,15	141,80	135,00
10/03/2023	176.157	1,94%	137,50	137,35	142,05	142,05
09/03/2023	61.754	-1,10%	140,40	137,10	141,00	139,35
08/03/2023	92.839	1,19%	138,30	138,10	142,15	140,90
07/03/2023	69.240	0,51%	137,90	137,55	139,80	139,25
06/03/2023	42.173	0,18%	138,35	137,05	138,55	138,55
03/03/2023	63.354	1,73%	136,15	136,15	139,20	138,30
02/03/2023	65.120	-0,51%	136,35	135,20	136,85	135,95
01/03/2023	60.796	-0,58%	137,25	136,15	138,35	136,65
28/02/2023	122.532	1,10%	135,85	135,70	137,45	137,45
27/02/2023	54.354	1,68%	133,95	133,95	136,55	135,95
24/02/2023	66.027	-0,34%	134,75	132,85	136,20	133,70
23/02/2023	58.131	1,21%	132,75	132,35	135,00	134,15
22/02/2023	104.394	-0,71%	132,60	129,80	132,90	132,55
21/02/2023	68.649	-0,41%	134,00	133,40	135,35	133,50
20/02/2023	50.815	-1,00%	135,40	134,05	135,60	134,05
17/02/2023	94.405	-0,77%	136,45	134,25	137,55	135,40
16/02/2023	169.571	-5,28%	145,25	134,00	145,55	136,45
15/02/2023	94.237	0,21%	143,25	143,20	145,90	144,05
14/02/2023	72.437	-0,14%	144,10	143,65	146,20	143,75
13/02/2023	44.027	1,02%	142,75	142,15	144,45	143,95
10/02/2023	105.395	-2,80%	146,10	140,40	146,35	142,50
09/02/2023	56.115	0,83%	145,80	145,80	147,70	146,60
08/02/2023	71.946	0,66%	145,50	144,80	146,75	145,40
07/02/2023	61.391	-0,10%	144,60	143,95	145,50	144,45
06/02/2023	69.487	-0,69%	145,25	144,00	145,65	144,60
03/02/2023	68.765	-0,24%	145,20	143,80	145,65	145,60
02/02/2023	80.784	0,93%	144,70	144,40	146,70	145,95
01/02/2023	86.841	1,65%	142,40	141,75	144,60	144,60
31/01/2023	111.110	-1,35%	143,80	141,60	144,25	142,25
30/01/2023	48.035	-0,69%	144,90	143,65	145,60	144,20
27/01/2023	50.904	0,03%	145,15	144,75	146,15	145,20
26/01/2023	69.912	-0,79%	146,75	144,10	146,80	145,15
25/01/2023	77.247	0,93%	145,00	144,75	146,70	146,30
24/01/2023	48.321	0,94%	144,20	143,05	145,20	144,95
23/01/2023	64.127	0,84%	143,05	141,90	143,95	143,60
20/01/2023	60.462	2,26%	139,55	139,55	142,75	142,40
19/01/2023	83.033	-1,80%	141,00	138,50	141,45	139,25
18/01/2023	116.889	2,75%	137,95	137,95	143,40	141,80
17/01/2023	101.532	2,37%	136,00	135,10	138,60	138,00
16/01/2023	40.633	-0,48%	136,10	134,10	137,05	134,80
13/01/2023	82.841	0,56%	135,35	134,75	137,55	135,45
12/01/2023	87.518	0,67%	134,65	134,65	136,80	134,70
11/01/2023	70.291	1,10%	132,60	132,00	134,70	133,80
10/01/2023	113.536	-0,45%	132,10	128,60	133,30	132,35
09/01/2023	91.019	0,19%	133,15	132,80	135,10	132,95
06/01/2023	58.590	0,53%	131,80	131,20	133,35	132,70
05/01/2023	61.664	0,73%	131,00	130,85	132,45	132,00
04/01/2023	61.681	2,14%	129,00	128,90	131,65	131,05
03/01/2023	80.567	-0,16%	128,00	127,60	130,80	128,30
02/01/2023	34.901	2,64%	126,05	125,50	128,50	128,50
30/12/2022	58.265	-0,83%	126,00	125,20	126,65	125,20