AB Sciences SA (AB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.013.216	-9,77%	2,15	1,55	2,15	1,958
27/02/2024	958.925	-33,94%	2,405	2,15	2,435	2,17
26/02/2024	47.065	-1,79%	3,31	3,235	3,35	3,285
23/02/2024	44.301	-1,04%	3,395	3,30	3,395	3,345
22/02/2024	59.699	2,42%	3,37	3,31	3,415	3,38
21/02/2024	83.467	-3,23%	3,41	3,26	3,475	3,30
20/02/2024	85.475	-3,94%	3,50	3,41	3,595	3,41
19/02/2024	40.160	-0,98%	3,58	3,495	3,70	3,55
16/02/2024	118.667	0,00%	3,60	3,58	3,72	3,585
15/02/2024	104.802	4,22%	3,45	3,45	3,595	3,585
14/02/2024	91.001	3,77%	3,25	3,25	3,45	3,44
13/02/2024	51.153	-1,05%	3,375	3,275	3,395	3,315
12/02/2024	119.126	6,69%	3,12	3,12	3,36	3,35
09/02/2024	35.917	-0,95%	3,215	3,135	3,215	3,14
08/02/2024	50.479	1,12%	3,17	3,14	3,215	3,17
07/02/2024	41.336	-1,57%	3,20	3,13	3,225	3,135
06/02/2024	77.842	3,75%	3,10	3,045	3,21	3,185
05/02/2024	81.472	-1,76%	3,10	3,045	3,16	3,07
02/02/2024	103.933	-3,25%	3,26	3,12	3,325	3,125
01/02/2024	102.006	-4,44%	3,395	3,22	3,395	3,23
31/01/2024	51.855	0,90%	3,32	3,31	3,40	3,38
30/01/2024	92.854	-1,18%	3,425	3,325	3,48	3,35
29/01/2024	328.277	-11,95%	3,27	3,215	3,49	3,39
26/01/2024	259.742	1,99%	3,81	3,77	4,00	3,85
25/01/2024	955.461	4,14%	3,67	3,67	4,465	3,775
24/01/2024	264.839	1,40%	3,83	3,51	3,83	3,625
23/01/2024	181.080	14,22%	3,13	3,125	3,625	3,575
22/01/2024	150.519	-1,42%	3,18	3,045	3,26	3,13
19/01/2024	64.620	-1,09%	3,215	3,15	3,27	3,175
18/01/2024	63.524	-4,32%	3,34	3,205	3,425	3,21
17/01/2024	63.282	-1,76%	3,54	3,29	3,54	3,355
16/01/2024	153.558	-0,29%	3,58	3,415	3,66	3,415
15/01/2024	32.519	0,29%	3,47	3,405	3,495	3,425
12/01/2024	37.195	1,49%	3,415	3,355	3,465	3,415
11/01/2024	113.837	-4,67%	3,525	3,345	3,525	3,365
10/01/2024	78.029	-3,82%	3,605	3,525	3,68	3,53
09/01/2024	36.642	0,41%	3,60	3,59	3,705	3,67
08/01/2024	108.290	3,54%	3,54	3,53	3,675	3,655
05/01/2024	103.338	-5,99%	3,755	3,52	3,755	3,53
04/01/2024	127.139	0,94%	3,77	3,705	3,825	3,755
03/01/2024	94.446	1,09%	3,70	3,55	3,74	3,72
02/01/2024	74.709	3,52%	3,59	3,51	3,69	3,68
29/12/2023	69.520	-2,60%	3,65	3,54	3,72	3,555
28/12/2023	64.729	0,83%	3,635	3,58	3,705	3,65
27/12/2023	145.621	4,02%	3,46	3,46	3,74	3,62
26/12/2023	95.547	-1,42%	3,45	3,435	3,56	3,48
22/12/2023	95.547	-1,42%	3,45	3,435	3,56	3,48
21/12/2023	100.056	-1,94%	3,50	3,43	3,58	3,53
20/12/2023	100.176	-1,10%	3,64	3,50	3,655	3,60
19/12/2023	165.474	4,90%	3,55	3,45	3,715	3,64
18/12/2023	272.214	-6,97%	3,84	3,40	3,85	3,47
15/12/2023	481.827	17,85%	3,38	3,19	3,86	3,73
14/12/2023	448.589	9,33%	2,995	2,99	3,445	3,165
13/12/2023	53.848	-2,53%	2,96	2,86	2,99	2,895
12/12/2023	38.957	-3,42%	3,065	2,955	3,065	2,97
11/12/2023	69.563	0,66%	3,00	2,985	3,175	3,075
08/12/2023	68.827	3,04%	2,88	2,88	3,075	3,055
07/12/2023	78.823	-4,20%	3,07	2,95	3,07	2,965
06/12/2023	130.171	7,65%	2,85	2,765	3,095	3,095
05/12/2023	95.575	7,28%	2,72	2,67	2,875	2,875
04/12/2023	39.981	1,13%	2,70	2,655	2,75	2,68
01/12/2023	46.763	-2,21%	2,71	2,615	2,71	2,65
30/11/2023	38.482	-1,46%	2,82	2,71	2,82	2,71
29/11/2023	45.980	-0,72%	2,88	2,75	2,88	2,75
28/11/2023	74.620	-2,47%	2,825	2,75	2,93	2,77
27/11/2023	84.397	2,53%	2,82	2,715	2,86	2,84
24/11/2023	69.327	-2,64%	2,81	2,68	2,84	2,77
23/11/2023	107.510	5,37%	2,675	2,67	2,88	2,845
22/11/2023	33.158	0,19%	2,69	2,67	2,755	2,70
21/11/2023	144.277	-6,59%	2,89	2,68	2,96	2,695
20/11/2023	102.801	-0,17%	2,99	2,78	3,00	2,885
17/11/2023	512.088	7,24%	2,685	2,64	3,12	2,89
16/11/2023	80.597	2,86%	2,70	2,54	2,70	2,695
15/11/2023	61.968	-2,96%	2,72	2,57	2,72	2,62
14/11/2023	135.672	8,22%	2,50	2,49	2,73	2,70
13/11/2023	31.132	1,42%	2,47	2,46	2,525	2,495
10/11/2023	75.636	-5,39%	2,66	2,46	2,66	2,46
09/11/2023	31.726	5,26%	2,475	2,475	2,62	2,60
08/11/2023	30.854	-0,60%	2,50	2,455	2,555	2,47
07/11/2023	60.409	-1,78%	2,51	2,44	2,545	2,485
06/11/2023	91.650	-2,32%	2,555	2,54	2,675	2,53
03/11/2023	87.473	3,60%	2,54	2,50	2,635	2,59
02/11/2023	117.370	4,82%	2,395	2,395	2,565	2,50
01/11/2023	47.977	3,47%	2,34	2,29	2,40	2,385
31/10/2023	49.527	-0,43%	2,32	2,285	2,395	2,305
30/10/2023	41.137	1,31%	2,30	2,26	2,375	2,32
27/10/2023	33.614	2,69%	2,23	2,23	2,32	2,29
26/10/2023	30.564	-1,11%	2,21	2,20	2,28	2,23
25/10/2023	115.414	-4,25%	2,38	2,22	2,40	2,255
24/10/2023	66.544	-0,21%	2,38	2,325	2,435	2,355
23/10/2023	115.740	-3,08%	2,68	2,315	2,69	2,36
20/10/2023	65.261	-0,82%	2,41	2,35	2,44	2,435
19/10/2023	100.164	-7,01%	2,69	2,425	2,69	2,455
18/10/2023	94.977	0,76%	2,60	2,57	2,72	2,64
17/10/2023	50.643	0,77%	2,62	2,60	2,66	2,62
16/10/2023	84.105	1,56%	2,55	2,50	2,595	2,60
13/10/2023	154.532	1,79%	2,55	2,40	2,60	2,56
12/10/2023	216.456	5,67%	2,385	2,32	2,53	2,515
11/10/2023	87.453	-4,80%	2,50	2,38	2,53	2,38
10/10/2023	53.591	-1,38%	2,53	2,47	2,60	2,50