NanoBiotix (NANOFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	67.786	-4,86%	3,546	3,326	3,55	3,33
22/11/2024	74.602	-1,63%	3,60	3,45	3,60	3,50
21/11/2024	42.596	-0,56%	3,67	3,50	3,67	3,558
20/11/2024	24.079	-0,61%	3,626	3,54	3,726	3,578
19/11/2024	40.414	-2,12%	3,692	3,528	3,712	3,60
18/11/2024	37.114	0,16%	3,672	3,652	3,76	3,678
15/11/2024	32.699	-5,80%	3,898	3,642	3,898	3,672
14/11/2024	58.293	4,23%	3,70	3,70	3,93	3,898
13/11/2024	62.493	-1,32%	3,85	3,678	3,85	3,74
12/11/2024	57.316	-4,10%	3,95	3,72	3,95	3,79
11/11/2024	56.255	-0,05%	4,002	3,898	4,06	3,952
08/11/2024	73.841	0,61%	3,98	3,93	4,06	3,954
07/11/2024	32.275	1,45%	3,874	3,87	3,992	3,93
06/11/2024	78.869	-0,97%	3,88	3,85	3,988	3,874
05/11/2024	39.981	-1,46%	3,96	3,872	3,972	3,912
04/11/2024	54.262	0,05%	3,992	3,928	4,03	3,97
01/11/2024	44.765	0,71%	3,94	3,888	4,028	3,968
31/10/2024	78.534	-0,51%	3,93	3,90	4,05	3,94
30/10/2024	158.183	-4,95%	4,15	3,94	4,15	3,96
29/10/2024	23.576	-0,81%	4,226	4,138	4,226	4,166
28/10/2024	80.103	0,96%	4,20	4,064	4,268	4,20
25/10/2024	100.003	-4,81%	4,32	4,142	4,32	4,16
24/10/2024	47.397	-2,41%	4,468	4,33	4,47	4,37
23/10/2024	34.658	-1,80%	4,534	4,468	4,60	4,478
22/10/2024	43.608	1,06%	4,50	4,472	4,648	4,56
21/10/2024	42.442	0,71%	4,41	4,41	4,558	4,512
18/10/2024	38.741	1,40%	4,40	4,40	4,522	4,48
17/10/2024	38.103	1,56%	4,33	4,33	4,486	4,418
16/10/2024	38.292	-0,78%	4,37	4,29	4,40	4,35
15/10/2024	27.489	-0,36%	4,39	4,358	4,44	4,384
14/10/2024	19.990	-0,50%	4,41	4,382	4,438	4,40
11/10/2024	26.632	-0,63%	4,404	4,404	4,44	4,422
10/10/2024	21.403	-0,45%	4,59	4,404	4,59	4,45
09/10/2024	18.065	-0,67%	4,468	4,456	4,614	4,47
08/10/2024	22.700	-0,49%	4,52	4,452	4,524	4,50
07/10/2024	34.839	-3,29%	4,64	4,51	4,666	4,522
04/10/2024	40.895	1,96%	4,60	4,60	4,778	4,676
03/10/2024	42.417	1,28%	4,55	4,44	4,70	4,586
02/10/2024	50.719	-2,67%	4,65	4,462	4,656	4,528
01/10/2024	62.105	-6,40%	5,02	4,65	5,02	4,652
30/09/2024	135.282	6,47%	4,67	4,654	5,13	4,97
27/09/2024	59.747	5,56%	4,432	4,432	4,718	4,668
26/09/2024	24.861	1,89%	4,35	4,35	4,498	4,422
25/09/2024	16.049	-0,28%	4,36	4,32	4,412	4,34
24/09/2024	24.459	0,60%	4,364	4,33	4,462	4,352
23/09/2024	47.392	-4,08%	4,50	4,322	4,50	4,326
20/09/2024	41.398	-2,93%	4,608	4,45	4,668	4,51
19/09/2024	114.707	4,31%	4,45	4,432	4,89	4,646
18/09/2024	29.456	-0,36%	4,50	4,422	4,52	4,454
17/09/2024	17.008	2,06%	4,40	4,382	4,512	4,47
16/09/2024	19.933	0,41%	4,362	4,314	4,43	4,38
13/09/2024	68.112	-3,11%	4,534	4,34	4,534	4,362
12/09/2024	36.807	-1,06%	4,552	4,494	4,594	4,502
11/09/2024	10.237	-0,57%	4,55	4,50	4,598	4,55
10/09/2024	40.303	2,60%	4,55	4,44	4,576	4,576
09/09/2024	42.342	0,14%	4,48	4,45	4,60	4,46
06/09/2024	39.853	-3,22%	4,69	4,45	4,69	4,454
05/09/2024	48.326	-0,39%	4,684	4,55	4,684	4,602
04/09/2024	77.898	-1,74%	4,674	4,572	4,796	4,62
03/09/2024	34.623	-3,65%	4,83	4,70	4,898	4,702
02/09/2024	19.780	-2,09%	4,984	4,816	5,015	4,88
30/08/2024	67.046	2,13%	4,932	4,75	5,015	4,984
29/08/2024	149.421	-6,33%	5,05	4,804	5,115	4,88
28/08/2024	362.875	12,33%	4,70	4,63	5,30	5,21
27/08/2024	29.416	-0,39%	4,678	4,596	4,782	4,638
26/08/2024	35.684	-1,15%	4,652	4,568	4,696	4,656
23/08/2024	64.159	8,53%	4,452	4,28	4,72	4,71
22/08/2024	42.515	-1,36%	4,40	4,282	4,484	4,34
21/08/2024	32.380	0,87%	4,38	4,362	4,472	4,40
20/08/2024	19.042	-1,54%	4,36	4,36	4,49	4,362
19/08/2024	60.576	-1,77%	4,452	4,362	4,582	4,43
16/08/2024	39.277	-2,93%	4,64	4,488	4,64	4,51
15/08/2024	32.783	4,69%	4,376	4,364	4,65	4,646
14/08/2024	36.848	1,79%	4,378	4,36	4,512	4,438
13/08/2024	18.800	0,28%	4,348	4,32	4,422	4,36
12/08/2024	31.741	-0,50%	4,42	4,318	4,448	4,348
09/08/2024	23.637	1,63%	4,464	4,36	4,52	4,37
08/08/2024	29.983	-3,37%	4,57	4,28	4,57	4,30
07/08/2024	44.257	2,58%	4,49	4,41	4,566	4,45
06/08/2024	60.465	-1,41%	4,45	4,328	4,496	4,338
05/08/2024	101.790	-4,97%	4,40	4,196	4,432	4,40
02/08/2024	38.714	-3,54%	4,80	4,41	4,80	4,63
01/08/2024	30.083	-0,21%	4,89	4,60	4,89	4,80
31/07/2024	49.696	-0,46%	4,83	4,78	4,908	4,81
30/07/2024	39.272	-0,45%	4,80	4,73	4,90	4,832
29/07/2024	13.529	1,63%	4,90	4,78	4,92	4,854
26/07/2024	40.869	3,38%	4,62	4,616	4,914	4,776
25/07/2024	41.970	-2,74%	4,706	4,52	4,706	4,62
24/07/2024	17.203	-0,88%	4,86	4,736	4,86	4,75
23/07/2024	13.588	0,46%	4,804	4,75	4,804	4,792
22/07/2024	31.234	-0,21%	4,86	4,708	4,86	4,77
19/07/2024	33.138	-2,01%	4,878	4,77	4,916	4,78
18/07/2024	25.093	0,21%	4,93	4,878	5,00	4,878
17/07/2024	26.973	1,42%	4,93	4,82	4,96	4,868
16/07/2024	68.503	-1,24%	4,934	4,78	4,934	4,80
15/07/2024	23.597	-2,45%	4,966	4,85	4,974	4,86
12/07/2024	112.019	-1,83%	5,07	4,956	5,13	4,982
11/07/2024	75.404	1,50%	5,00	4,988	5,20	5,075
10/07/2024	95.320	1,22%	4,94	4,872	5,02	5,00
09/07/2024	52.450	3,78%	4,76	4,76	4,95	4,94