AB Sciences SA (AB)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
360.373 |
5,59%
|
7,59
|
7,02
|
7,75
|
7,09
|
29/12/2022 |
130.758 |
-0,52%
|
6,79
|
6,52
|
6,79
|
6,715
|
28/12/2022 |
315.515 |
12,69%
|
6,16
|
6,055
|
6,80
|
6,75
|
27/12/2022 |
53.343 |
0,25%
|
6,05
|
5,91
|
6,06
|
5,99
|
23/12/2022 |
67.582 |
2,75%
|
5,76
|
5,76
|
6,135
|
5,975
|
22/12/2022 |
72.642 |
-1,44%
|
5,90
|
5,715
|
5,99
|
5,815
|
21/12/2022 |
133.916 |
-4,22%
|
6,195
|
5,86
|
6,195
|
5,90
|
20/12/2022 |
129.298 |
5,84%
|
5,79
|
5,74
|
6,235
|
6,16
|
19/12/2022 |
146.645 |
3,93%
|
5,765
|
5,48
|
5,88
|
5,82
|
16/12/2022 |
176.212 |
-5,00%
|
5,80
|
5,60
|
5,89
|
5,60
|
15/12/2022 |
330.118 |
-8,53%
|
6,50
|
5,86
|
6,50
|
5,895
|
14/12/2022 |
1.126.110 |
-24,31%
|
7,00
|
5,61
|
7,12
|
6,445
|
13/12/2022 |
71.450 |
-2,96%
|
8,82
|
8,28
|
8,85
|
8,515
|
12/12/2022 |
41.012 |
-3,94%
|
8,99
|
8,75
|
9,10
|
8,775
|
09/12/2022 |
45.218 |
2,18%
|
8,945
|
8,72
|
9,25
|
9,135
|
08/12/2022 |
43.226 |
2,76%
|
8,675
|
8,55
|
8,95
|
8,94
|
07/12/2022 |
30.633 |
-4,87%
|
9,12
|
8,69
|
9,12
|
8,70
|
06/12/2022 |
18.536 |
0,99%
|
9,175
|
8,935
|
9,175
|
9,145
|
05/12/2022 |
46.047 |
0,17%
|
9,01
|
9,00
|
9,29
|
9,055
|
02/12/2022 |
57.376 |
2,79%
|
8,70
|
8,70
|
9,09
|
9,04
|
01/12/2022 |
41.684 |
0,34%
|
8,895
|
8,615
|
9,00
|
8,795
|
30/11/2022 |
47.849 |
-1,07%
|
8,94
|
8,76
|
9,10
|
8,765
|
29/11/2022 |
54.445 |
4,98%
|
8,48
|
8,415
|
8,885
|
8,86
|
28/11/2022 |
23.609 |
3,31%
|
8,10
|
8,10
|
8,445
|
8,44
|
25/11/2022 |
25.864 |
-1,09%
|
8,25
|
8,065
|
8,26
|
8,17
|
24/11/2022 |
19.019 |
-0,96%
|
8,41
|
8,235
|
8,50
|
8,26
|
23/11/2022 |
30.967 |
2,08%
|
8,20
|
8,14
|
8,42
|
8,34
|
22/11/2022 |
69.023 |
1,24%
|
8,58
|
8,06
|
8,63
|
8,17
|
21/11/2022 |
34.035 |
-0,56%
|
8,13
|
8,025
|
8,165
|
8,07
|
18/11/2022 |
94.230 |
0,68%
|
8,15
|
8,015
|
8,30
|
8,115
|
17/11/2022 |
36.489 |
3,47%
|
7,88
|
7,87
|
8,065
|
8,06
|
16/11/2022 |
54.143 |
-5,63%
|
8,12
|
7,79
|
8,12
|
7,79
|
15/11/2022 |
15.336 |
-2,25%
|
8,58
|
8,16
|
8,58
|
8,255
|
14/11/2022 |
42.943 |
2,68%
|
8,30
|
8,25
|
8,64
|
8,445
|
11/11/2022 |
29.801 |
1,86%
|
8,05
|
7,985
|
8,295
|
8,225
|
10/11/2022 |
30.550 |
2,67%
|
7,86
|
7,72
|
8,15
|
8,075
|
09/11/2022 |
24.390 |
-3,20%
|
8,20
|
7,81
|
8,21
|
7,865
|
08/11/2022 |
25.481 |
-1,99%
|
8,25
|
8,06
|
8,325
|
8,125
|
07/11/2022 |
101.970 |
0,30%
|
8,21
|
8,135
|
8,75
|
8,29
|
04/11/2022 |
40.936 |
-0,78%
|
8,41
|
8,26
|
8,51
|
8,265
|
03/11/2022 |
36.619 |
-4,69%
|
8,52
|
8,305
|
8,65
|
8,33
|
02/11/2022 |
41.921 |
-2,40%
|
9,035
|
8,675
|
9,04
|
8,74
|
01/11/2022 |
54.622 |
-2,02%
|
9,00
|
8,79
|
9,27
|
8,955
|
31/10/2022 |
66.032 |
-0,71%
|
9,20
|
9,09
|
9,47
|
9,14
|
28/10/2022 |
60.733 |
-0,86%
|
9,32
|
8,90
|
9,32
|
9,205
|
27/10/2022 |
126.060 |
8,53%
|
8,64
|
8,64
|
9,385
|
9,285
|
26/10/2022 |
39.096 |
1,24%
|
8,42
|
8,395
|
8,65
|
8,555
|
25/10/2022 |
13.712 |
0,12%
|
8,44
|
8,24
|
8,51
|
8,45
|
24/10/2022 |
50.511 |
0,54%
|
8,50
|
8,265
|
8,655
|
8,44
|
21/10/2022 |
31.073 |
2,07%
|
8,20
|
8,18
|
8,45
|
8,395
|
20/10/2022 |
46.716 |
-0,12%
|
8,15
|
8,125
|
8,425
|
8,225
|
19/10/2022 |
53.146 |
0,31%
|
8,25
|
8,155
|
8,40
|
8,235
|
18/10/2022 |
26.673 |
1,11%
|
8,20
|
8,125
|
8,35
|
8,21
|
17/10/2022 |
34.686 |
4,10%
|
7,83
|
7,78
|
8,12
|
8,12
|
14/10/2022 |
70.156 |
-0,57%
|
7,895
|
7,80
|
8,09
|
7,80
|
13/10/2022 |
42.233 |
0,58%
|
7,58
|
7,50
|
7,955
|
7,845
|
12/10/2022 |
34.452 |
0,06%
|
7,80
|
7,54
|
7,83
|
7,80
|
11/10/2022 |
111.268 |
5,05%
|
8,41
|
7,61
|
8,465
|
7,795
|
10/10/2022 |
36.149 |
-3,51%
|
7,62
|
7,33
|
7,65
|
7,42
|
07/10/2022 |
25.472 |
-2,04%
|
7,84
|
7,685
|
7,99
|
7,69
|
06/10/2022 |
22.829 |
2,55%
|
7,82
|
7,70
|
7,87
|
7,85
|
05/10/2022 |
61.669 |
-0,97%
|
7,60
|
7,545
|
7,92
|
7,655
|
04/10/2022 |
52.601 |
2,72%
|
7,58
|
7,575
|
7,91
|
7,73
|
03/10/2022 |
64.694 |
-0,07%
|
7,10
|
6,90
|
7,58
|
7,525
|
30/09/2022 |
92.036 |
1,89%
|
7,30
|
7,155
|
7,58
|
7,53
|
29/09/2022 |
116.108 |
11,04%
|
6,655
|
6,625
|
7,68
|
7,39
|
28/09/2022 |
73.695 |
-0,82%
|
6,725
|
6,36
|
6,80
|
6,655
|
27/09/2022 |
31.535 |
-2,97%
|
6,935
|
6,71
|
7,015
|
6,71
|
26/09/2022 |
58.573 |
-0,50%
|
7,195
|
6,725
|
7,195
|
6,915
|
23/09/2022 |
59.987 |
-1,98%
|
7,07
|
6,70
|
7,07
|
6,95
|
22/09/2022 |
58.381 |
-3,21%
|
7,195
|
7,015
|
7,25
|
7,09
|
21/09/2022 |
45.108 |
1,88%
|
7,19
|
7,10
|
7,59
|
7,325
|
20/09/2022 |
47.035 |
-0,55%
|
7,30
|
7,14
|
7,37
|
7,19
|
19/09/2022 |
34.267 |
-1,43%
|
7,22
|
7,22
|
7,405
|
7,23
|
16/09/2022 |
316.714 |
-5,36%
|
7,60
|
7,295
|
7,65
|
7,335
|
15/09/2022 |
88.920 |
2,31%
|
7,60
|
7,475
|
7,955
|
7,75
|
14/09/2022 |
64.018 |
-2,13%
|
7,80
|
7,52
|
7,995
|
7,575
|
13/09/2022 |
70.101 |
-1,84%
|
7,88
|
7,65
|
7,935
|
7,74
|
12/09/2022 |
144.362 |
-8,84%
|
8,58
|
7,845
|
8,59
|
7,885
|
09/09/2022 |
11.359 |
0,76%
|
8,44
|
8,44
|
8,74
|
8,65
|
08/09/2022 |
31.535 |
-0,41%
|
8,805
|
8,42
|
8,805
|
8,585
|
07/09/2022 |
46.435 |
-3,74%
|
8,92
|
8,57
|
8,92
|
8,62
|
06/09/2022 |
35.693 |
-0,67%
|
9,00
|
8,835
|
9,14
|
8,955
|
05/09/2022 |
35.076 |
-3,94%
|
9,05
|
8,90
|
9,225
|
9,015
|
02/09/2022 |
49.252 |
2,74%
|
9,00
|
9,00
|
9,50
|
9,385
|
01/09/2022 |
27.438 |
0,94%
|
9,05
|
8,97
|
9,23
|
9,135
|
31/08/2022 |
36.292 |
0,28%
|
9,00
|
8,945
|
9,26
|
9,05
|
30/08/2022 |
42.130 |
1,75%
|
8,95
|
8,86
|
9,095
|
9,025
|
29/08/2022 |
57.706 |
-0,45%
|
8,72
|
8,60
|
9,045
|
8,87
|
26/08/2022 |
112.173 |
1,25%
|
8,64
|
8,57
|
9,07
|
8,91
|
25/08/2022 |
327.851 |
19,24%
|
8,28
|
8,26
|
9,40
|
8,80
|
24/08/2022 |
57.688 |
-1,53%
|
7,50
|
7,28
|
7,50
|
7,38
|
23/08/2022 |
27.855 |
1,28%
|
7,36
|
7,33
|
7,52
|
7,495
|
22/08/2022 |
27.981 |
-2,57%
|
7,695
|
7,35
|
7,695
|
7,40
|
19/08/2022 |
50.709 |
-1,49%
|
7,80
|
7,56
|
7,80
|
7,595
|
18/08/2022 |
86.771 |
-3,44%
|
8,00
|
7,20
|
8,055
|
7,71
|
17/08/2022 |
24.639 |
-2,50%
|
8,12
|
7,95
|
8,19
|
7,985
|
16/08/2022 |
36.037 |
-1,50%
|
8,60
|
8,045
|
8,60
|
8,19
|
15/08/2022 |
47.172 |
-0,66%
|
8,40
|
8,315
|
8,62
|
8,315
|
12/08/2022 |
49.624 |
1,58%
|
8,32
|
8,05
|
8,385
|
8,37
|