AB Sciences SA (AB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	63.282	4,09%	1,018	1,016	1,072	1,07
16/07/2024	71.106	-3,02%	1,06	1,016	1,06	1,028
15/07/2024	90.263	-1,49%	1,076	1,032	1,08	1,06
12/07/2024	61.331	0,00%	1,08	1,07	1,116	1,076
11/07/2024	121.967	-3,41%	1,114	1,05	1,122	1,076
10/07/2024	37.946	-1,76%	1,10	1,098	1,132	1,114
09/07/2024	68.727	-1,56%	1,166	1,106	1,166	1,134
08/07/2024	137.171	3,97%	1,15	1,136	1,20	1,152
05/07/2024	40.917	3,17%	1,084	1,08	1,116	1,108
04/07/2024	49.589	2,09%	1,06	1,056	1,084	1,074
03/07/2024	70.770	0,19%	1,052	1,05	1,078	1,052
02/07/2024	67.628	-2,05%	1,098	1,05	1,10	1,05
01/07/2024	99.553	-3,94%	1,092	1,064	1,12	1,072
28/06/2024	71.745	-2,45%	1,156	1,09	1,156	1,116
27/06/2024	32.726	-2,39%	1,18	1,138	1,182	1,144
26/06/2024	89.493	-1,84%	1,234	1,13	1,234	1,172
25/06/2024	94.582	3,65%	1,148	1,124	1,214	1,194
24/06/2024	50.777	-2,70%	1,184	1,142	1,184	1,152
21/06/2024	89.550	-3,74%	1,25	1,17	1,26	1,184
20/06/2024	173.521	9,04%	1,122	1,122	1,25	1,23
19/06/2024	171.853	-6,16%	1,20	1,122	1,20	1,128
18/06/2024	227.986	13,40%	1,06	1,06	1,214	1,202
17/06/2024	176.674	-3,64%	1,074	1,002	1,074	1,06
14/06/2024	230.887	-7,25%	1,166	1,07	1,166	1,10
13/06/2024	68.039	-2,15%	1,212	1,168	1,212	1,186
12/06/2024	263.016	1,85%	1,186	1,126	1,212	1,212
11/06/2024	175.038	-4,03%	1,24	1,172	1,258	1,19
10/06/2024	207.912	0,32%	1,336	1,208	1,34	1,24
07/06/2024	442.507	-0,48%	1,20	1,156	1,24	1,236
06/06/2024	354.157	-11,03%	1,394	1,212	1,42	1,242
05/06/2024	262.965	-5,16%	1,46	1,37	1,48	1,396
04/06/2024	188.920	-7,42%	1,60	1,468	1,60	1,472
03/06/2024	893.478	-18,46%	1,10	1,09	1,70	1,59
31/05/2024	0	-1,12%	1,942	1,89	1,994	1,95
30/05/2024	0	-1,12%	1,942	1,89	1,994	1,95
29/05/2024	87.773	-1,12%	1,942	1,89	1,994	1,95
28/05/2024	311.406	4,45%	1,90	1,89	2,00	1,972
27/05/2024	374.620	-10,73%	2,085	1,88	2,155	1,888
24/05/2024	33.201	1,93%	2,14	2,06	2,14	2,115
23/05/2024	66.185	-0,72%	2,09	2,06	2,12	2,075
22/05/2024	111.445	0,48%	2,08	2,03	2,10	2,09
21/05/2024	50.958	-1,66%	2,125	2,07	2,135	2,08
20/05/2024	64.041	0,71%	2,10	2,055	2,15	2,115
17/05/2024	188.925	-4,98%	2,20	2,10	2,275	2,10
16/05/2024	250.796	-3,07%	2,15	2,105	2,26	2,21
15/05/2024	299.276	8,57%	2,105	2,08	2,295	2,28
14/05/2024	159.668	3,45%	2,09	2,04	2,12	2,10
13/05/2024	71.578	2,01%	1,998	1,992	2,085	2,03
10/05/2024	76.250	0,40%	1,982	1,95	2,01	1,99
09/05/2024	71.722	-2,37%	2,035	1,982	2,07	1,982
08/05/2024	111.457	1,50%	2,02	1,99	2,05	2,03
07/05/2024	41.262	0,20%	1,99	1,984	2,015	2,00
06/05/2024	65.616	1,32%	1,998	1,95	2,02	1,996
03/05/2024	131.265	3,79%	1,90	1,88	2,00	1,97
02/05/2024	79.283	-1,04%	1,896	1,862	1,906	1,898
01/05/2024	0	-2,14%	1,978	1,886	1,978	1,918
30/04/2024	48.165	-2,14%	1,978	1,886	1,978	1,918
29/04/2024	59.049	1,24%	1,93	1,90	1,96	1,96
26/04/2024	32.531	2,76%	1,894	1,894	1,94	1,936
25/04/2024	71.388	-2,89%	1,91	1,884	1,928	1,884
24/04/2024	68.439	-2,02%	1,99	1,916	2,01	1,94
23/04/2024	57.815	-0,90%	1,998	1,96	2,005	1,98
22/04/2024	75.972	1,52%	1,968	1,954	2,025	1,998
19/04/2024	50.150	-1,11%	1,99	1,952	2,00	1,968
18/04/2024	96.878	-1,24%	2,015	1,966	2,025	1,99
17/04/2024	114.715	-5,40%	2,135	2,005	2,14	2,015
16/04/2024	31.754	-1,39%	2,16	2,11	2,16	2,13
15/04/2024	42.713	-1,14%	2,185	2,16	2,22	2,16
12/04/2024	41.723	-2,46%	2,24	2,18	2,28	2,185
11/04/2024	59.057	2,05%	2,205	2,15	2,24	2,24
10/04/2024	69.933	-2,44%	2,27	2,18	2,28	2,195
09/04/2024	68.237	0,00%	2,27	2,225	2,295	2,25
08/04/2024	92.039	-0,44%	2,275	2,225	2,295	2,25
05/04/2024	82.718	0,00%	2,30	2,235	2,30	2,26
04/04/2024	177.577	-3,83%	2,37	2,235	2,435	2,26
03/04/2024	201.046	-3,69%	2,405	2,31	2,41	2,35
02/04/2024	76.945	-3,56%	2,525	2,425	2,525	2,44
01/04/2024	0	-1,37%	2,59	2,515	2,61	2,53
28/03/2024	41.851	-1,37%	2,59	2,515	2,61	2,53
27/03/2024	74.741	-1,54%	2,62	2,555	2,68	2,565
26/03/2024	128.258	0,19%	2,62	2,46	2,635	2,605
25/03/2024	78.820	2,56%	2,51	2,50	2,635	2,60
22/03/2024	70.292	0,40%	2,50	2,47	2,565	2,535
21/03/2024	46.938	3,27%	2,435	2,425	2,535	2,525
20/03/2024	64.482	-0,41%	2,45	2,37	2,45	2,445
19/03/2024	69.625	-0,61%	2,48	2,45	2,52	2,455
18/03/2024	65.419	0,41%	2,48	2,425	2,515	2,47
15/03/2024	76.334	1,24%	2,405	2,37	2,47	2,46
14/03/2024	217.451	-3,76%	2,515	2,37	2,565	2,43
13/03/2024	464.198	8,37%	2,365	2,29	2,69	2,525
12/03/2024	50.987	1,97%	2,305	2,265	2,355	2,33
11/03/2024	173.748	-0,44%	2,27	2,245	2,42	2,285
08/03/2024	150.271	3,85%	2,24	2,155	2,30	2,295
07/03/2024	135.273	2,79%	2,17	2,11	2,28	2,21
06/03/2024	59.888	0,47%	2,16	2,10	2,18	2,15
05/03/2024	74.974	0,47%	2,10	2,10	2,245	2,14
04/03/2024	242.737	-8,58%	2,275	2,115	2,355	2,13
01/03/2024	465.838	13,66%	2,08	2,04	2,39	2,33
29/02/2024	343.814	4,70%	1,972	1,88	2,165	2,05
28/02/2024	1.013.216	-9,77%	2,15	1,55	2,15	1,958