CLARIANE SE (CLARI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
654.489 |
-2,53%
|
5,28
|
4,966
|
5,28
|
5,20
|
06/10/2023 |
448.118 |
-5,07%
|
5,65
|
5,24
|
5,65
|
5,335
|
05/10/2023 |
223.786 |
0,45%
|
5,62
|
5,46
|
5,67
|
5,62
|
04/10/2023 |
308.755 |
3,13%
|
5,42
|
5,33
|
5,60
|
5,595
|
03/10/2023 |
244.439 |
-4,15%
|
5,63
|
5,42
|
5,64
|
5,425
|
02/10/2023 |
259.464 |
-0,70%
|
5,72
|
5,605
|
5,915
|
5,66
|
29/09/2023 |
299.378 |
2,89%
|
5,58
|
5,58
|
5,815
|
5,70
|
28/09/2023 |
237.963 |
0,91%
|
5,47
|
5,425
|
5,57
|
5,54
|
27/09/2023 |
370.576 |
-0,54%
|
5,50
|
5,425
|
5,565
|
5,49
|
26/09/2023 |
533.795 |
-2,90%
|
5,675
|
5,52
|
5,715
|
5,52
|
25/09/2023 |
1.453.525 |
-8,16%
|
6,155
|
5,40
|
6,155
|
5,685
|
22/09/2023 |
295.010 |
-3,51%
|
6,365
|
6,175
|
6,37
|
6,19
|
21/09/2023 |
269.680 |
0,31%
|
6,33
|
6,33
|
6,52
|
6,415
|
20/09/2023 |
576.133 |
3,48%
|
6,165
|
6,165
|
6,57
|
6,395
|
19/09/2023 |
325.573 |
1,65%
|
6,085
|
6,085
|
6,305
|
6,18
|
18/09/2023 |
332.231 |
-0,41%
|
6,10
|
6,055
|
6,20
|
6,08
|
15/09/2023 |
560.175 |
0,33%
|
6,15
|
6,03
|
6,18
|
6,105
|
14/09/2023 |
203.817 |
3,14%
|
5,88
|
5,86
|
6,105
|
6,085
|
13/09/2023 |
206.984 |
0,00%
|
5,90
|
5,81
|
5,91
|
5,90
|
12/09/2023 |
266.186 |
-2,64%
|
6,09
|
5,89
|
6,12
|
5,90
|
11/09/2023 |
318.413 |
1,25%
|
6,00
|
5,99
|
6,12
|
6,06
|
08/09/2023 |
298.615 |
-1,24%
|
6,07
|
5,855
|
6,11
|
5,985
|
07/09/2023 |
189.119 |
-0,74%
|
6,08
|
6,05
|
6,12
|
6,06
|
06/09/2023 |
214.640 |
-0,89%
|
6,15
|
6,08
|
6,195
|
6,105
|
05/09/2023 |
167.853 |
-1,91%
|
6,25
|
6,16
|
6,325
|
6,16
|
04/09/2023 |
153.759 |
0,16%
|
6,265
|
6,24
|
6,325
|
6,28
|
01/09/2023 |
186.013 |
0,32%
|
6,27
|
6,185
|
6,29
|
6,27
|
31/08/2023 |
368.807 |
1,30%
|
6,17
|
6,16
|
6,33
|
6,25
|
30/08/2023 |
241.901 |
0,00%
|
6,17
|
6,075
|
6,24
|
6,17
|
29/08/2023 |
352.018 |
1,98%
|
6,08
|
6,045
|
6,215
|
6,17
|
28/08/2023 |
180.398 |
1,26%
|
6,02
|
5,965
|
6,05
|
6,05
|
25/08/2023 |
317.856 |
0,42%
|
5,975
|
5,92
|
6,05
|
5,975
|
24/08/2023 |
427.907 |
2,06%
|
5,85
|
5,85
|
6,05
|
5,95
|
23/08/2023 |
317.989 |
-0,51%
|
5,845
|
5,76
|
5,89
|
5,83
|
22/08/2023 |
374.021 |
1,65%
|
5,795
|
5,765
|
5,895
|
5,86
|
21/08/2023 |
440.426 |
3,59%
|
5,60
|
5,445
|
5,80
|
5,765
|
18/08/2023 |
569.137 |
-2,37%
|
5,725
|
5,41
|
5,725
|
5,565
|
17/08/2023 |
1.174.457 |
-2,65%
|
5,745
|
5,40
|
5,745
|
5,70
|
16/08/2023 |
1.449.075 |
-8,37%
|
6,36
|
5,82
|
6,37
|
5,855
|
15/08/2023 |
248.919 |
-2,07%
|
6,53
|
6,36
|
6,535
|
6,39
|
14/08/2023 |
235.159 |
-0,99%
|
6,58
|
6,46
|
6,58
|
6,525
|
11/08/2023 |
134.431 |
-1,42%
|
6,70
|
6,585
|
6,705
|
6,59
|
10/08/2023 |
239.800 |
1,75%
|
6,59
|
6,575
|
6,76
|
6,685
|
09/08/2023 |
242.910 |
-2,16%
|
6,75
|
6,56
|
6,76
|
6,57
|
08/08/2023 |
149.247 |
-0,81%
|
6,70
|
6,63
|
6,77
|
6,715
|
07/08/2023 |
151.200 |
0,59%
|
6,75
|
6,66
|
6,85
|
6,77
|
04/08/2023 |
222.091 |
1,20%
|
6,70
|
6,615
|
6,75
|
6,73
|
03/08/2023 |
228.450 |
0,30%
|
6,63
|
6,465
|
6,67
|
6,65
|
02/08/2023 |
278.705 |
-1,56%
|
6,70
|
6,545
|
6,755
|
6,63
|
01/08/2023 |
440.884 |
-4,81%
|
7,045
|
6,72
|
7,045
|
6,735
|
31/07/2023 |
391.048 |
-1,19%
|
7,185
|
6,935
|
7,25
|
7,075
|
28/07/2023 |
1.104.806 |
11,35%
|
6,505
|
6,50
|
7,16
|
7,16
|
27/07/2023 |
292.965 |
1,02%
|
6,425
|
6,40
|
6,525
|
6,43
|
26/07/2023 |
311.148 |
1,60%
|
6,31
|
6,295
|
6,50
|
6,365
|
25/07/2023 |
406.980 |
-2,03%
|
6,425
|
6,265
|
6,44
|
6,265
|
24/07/2023 |
284.894 |
0,00%
|
6,40
|
6,335
|
6,48
|
6,395
|
21/07/2023 |
342.045 |
0,31%
|
6,37
|
6,325
|
6,44
|
6,395
|
20/07/2023 |
205.817 |
-0,93%
|
6,41
|
6,35
|
6,49
|
6,375
|
19/07/2023 |
258.688 |
0,39%
|
6,42
|
6,40
|
6,485
|
6,435
|
18/07/2023 |
243.140 |
1,26%
|
6,335
|
6,28
|
6,41
|
6,41
|
17/07/2023 |
312.054 |
-2,84%
|
6,45
|
6,33
|
6,495
|
6,33
|
14/07/2023 |
256.429 |
0,00%
|
6,48
|
6,45
|
6,595
|
6,515
|
13/07/2023 |
279.893 |
-0,76%
|
6,52
|
6,425
|
6,57
|
6,515
|
12/07/2023 |
392.872 |
2,58%
|
6,43
|
6,40
|
6,60
|
6,565
|
11/07/2023 |
261.545 |
0,31%
|
6,42
|
6,255
|
6,465
|
6,40
|
10/07/2023 |
184.564 |
0,16%
|
6,355
|
6,285
|
6,42
|
6,38
|
07/07/2023 |
280.890 |
0,79%
|
6,34
|
6,27
|
6,395
|
6,37
|
06/07/2023 |
370.515 |
-3,22%
|
6,46
|
6,32
|
6,47
|
6,32
|
05/07/2023 |
577.732 |
-1,73%
|
6,615
|
6,365
|
6,69
|
6,53
|
04/07/2023 |
245.799 |
-0,45%
|
6,69
|
6,645
|
6,80
|
6,645
|
03/07/2023 |
310.898 |
0,23%
|
6,70
|
6,625
|
6,78
|
6,675
|
30/06/2023 |
298.356 |
-2,49%
|
6,815
|
6,64
|
6,87
|
6,66
|
29/06/2023 |
246.553 |
0,07%
|
6,80
|
6,78
|
6,895
|
6,83
|
28/06/2023 |
247.912 |
1,94%
|
6,74
|
6,63
|
6,825
|
6,825
|
27/06/2023 |
231.139 |
0,08%
|
6,75
|
6,61
|
6,80
|
6,695
|
26/06/2023 |
401.243 |
1,67%
|
6,625
|
6,55
|
6,85
|
6,69
|
23/06/2023 |
452.283 |
-3,38%
|
6,835
|
6,56
|
6,835
|
6,58
|
22/06/2023 |
341.652 |
-2,30%
|
6,98
|
6,80
|
6,98
|
6,81
|
21/06/2023 |
284.988 |
0,00%
|
7,65
|
7,35
|
7,65
|
6,75
|
20/06/2023 |
284.988 |
-3,79%
|
7,65
|
7,35
|
7,65
|
7,36
|
19/06/2023 |
284.988 |
-3,79%
|
7,65
|
7,35
|
7,65
|
7,36
|
16/06/2023 |
613.905 |
1,86%
|
7,625
|
7,60
|
7,805
|
7,65
|
15/06/2023 |
253.963 |
-0,20%
|
7,445
|
7,445
|
7,655
|
7,51
|
14/06/2023 |
336.003 |
2,59%
|
7,30
|
7,26
|
7,57
|
7,525
|
13/06/2023 |
186.177 |
-1,28%
|
7,425
|
7,275
|
7,475
|
7,335
|
12/06/2023 |
188.035 |
1,78%
|
7,35
|
7,26
|
7,43
|
7,43
|
09/06/2023 |
128.952 |
-0,34%
|
7,325
|
7,28
|
7,36
|
7,30
|
08/06/2023 |
215.918 |
-0,20%
|
7,30
|
7,27
|
7,44
|
7,325
|
07/06/2023 |
161.949 |
-0,27%
|
7,30
|
7,235
|
7,34
|
7,34
|
06/06/2023 |
108.184 |
-0,54%
|
7,395
|
7,32
|
7,435
|
7,36
|
05/06/2023 |
196.695 |
-0,74%
|
7,50
|
7,35
|
7,57
|
7,40
|
02/06/2023 |
416.793 |
4,78%
|
7,225
|
7,225
|
7,58
|
7,455
|
01/06/2023 |
451.712 |
-4,30%
|
7,45
|
6,965
|
7,46
|
7,115
|
31/05/2023 |
63.398 |
-0,07%
|
7,35
|
7,255
|
7,415
|
7,435
|
30/05/2023 |
206.978 |
-0,87%
|
7,45
|
7,355
|
7,525
|
7,40
|
29/05/2023 |
133.850 |
-0,53%
|
7,55
|
7,385
|
7,60
|
7,465
|
26/05/2023 |
290.574 |
-0,79%
|
7,56
|
7,365
|
7,57
|
7,505
|
25/05/2023 |
134.689 |
-0,53%
|
7,60
|
7,55
|
7,675
|
7,565
|
24/05/2023 |
166.116 |
-1,36%
|
7,645
|
7,53
|
7,65
|
7,605
|
23/05/2023 |
124.579 |
0,46%
|
7,65
|
7,625
|
7,81
|
7,71
|