NanoBiotix (NANOFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	243.201	-2,48%	5,00	4,72	5,10	4,915
09-05-2023	817.684	-4,00%	5,04	4,525	5,30	5,04
08-05-2023	3.292.727	22,66%	5,45	4,825	7,10	5,25
05-05-2023	3.724.851	157,83%	2,27	2,11	4,80	4,28
04-05-2023	171.624	-8,39%	1,77	1,618	1,77	1,66
03-05-2023	82.242	-1,74%	1,854	1,76	1,878	1,812
02-05-2023	160.537	1,88%	1,846	1,812	1,948	1,844
01-05-2023	394.702	4,99%	1,73	1,612	1,83	1,81
28-04-2023	394.702	4,99%	1,73	1,612	1,83	1,81
27-04-2023	802.259	-19,06%	2,06	1,624	2,25	1,724
26-04-2023	539.544	-11,07%	2,375	2,035	2,475	2,13
25-04-2023	1.135.822	-32,54%	3,20	2,00	3,20	2,395
24-04-2023	30.341	1,57%	3,44	3,44	3,565	3,55
21-04-2023	24.551	-0,85%	3,44	3,44	3,52	3,495
20-04-2023	17.626	1,29%	3,51	3,425	3,53	3,525
19-04-2023	26.524	2,35%	3,36	3,36	3,52	3,48
18-04-2023	19.732	-1,88%	3,43	3,38	3,48	3,40
17-04-2023	7.591	-1,56%	3,55	3,46	3,55	3,465
14-04-2023	15.703	-0,14%	3,53	3,465	3,59	3,52
13-04-2023	17.538	0,14%	3,60	3,48	3,60	3,525
12-04-2023	86.027	2,33%	3,445	3,425	3,675	3,52
11-04-2023	35.547	1,18%	3,38	3,33	3,445	3,44
10-04-2023	60.422	3,03%	3,25	3,25	3,435	3,40
06-04-2023	60.422	3,03%	3,25	3,25	3,435	3,40
05-04-2023	49.587	5,10%	3,145	3,145	3,34	3,30
04-04-2023	15.173	-1,72%	3,18	3,12	3,205	3,14
03-04-2023	22.753	-1,69%	3,225	3,18	3,235	3,195
31-03-2023	13.145	-1,07%	3,29	3,21	3,29	3,25
30-03-2023	28.498	0,15%	3,31	3,27	3,33	3,285
29-03-2023	44.113	2,98%	3,255	3,255	3,33	3,28
28-03-2023	109.027	-6,05%	3,42	3,10	3,42	3,185
27-03-2023	71.204	1,80%	3,435	3,35	3,46	3,39
24-03-2023	33.657	-0,60%	3,38	3,265	3,385	3,33
23-03-2023	38.069	1,67%	3,25	3,225	3,35	3,35
22-03-2023	14.870	2,01%	3,21	3,21	3,295	3,295
21-03-2023	16.285	-0,46%	3,175	3,175	3,27	3,23
20-03-2023	24.079	-0,15%	3,30	3,165	3,30	3,245
17-03-2023	69.326	-0,61%	3,33	3,15	3,33	3,25
16-03-2023	22.302	0,62%	3,17	3,17	3,28	3,27
15-03-2023	47.722	-1,81%	3,295	3,18	3,33	3,25
14-03-2023	31.706	3,93%	3,35	3,18	3,35	3,31
13-03-2023	46.549	-4,07%	3,255	3,17	3,30	3,185
10-03-2023	43.746	1,37%	3,28	3,25	3,33	3,32
09-03-2023	17.481	-0,15%	3,28	3,225	3,28	3,275
08-03-2023	27.473	1,71%	3,28	3,22	3,30	3,28
07-03-2023	21.390	-1,38%	3,25	3,225	3,265	3,225
06-03-2023	25.629	-0,31%	3,28	3,24	3,34	3,27
03-03-2023	22.329	0,92%	3,36	3,25	3,36	3,28
02-03-2023	60.342	-2,11%	3,32	3,23	3,32	3,25
01-03-2023	39.078	-1,04%	3,42	3,29	3,42	3,32
28-02-2023	6.496	-1,32%	3,42	3,355	3,42	3,355
27-02-2023	20.366	1,80%	3,45	3,365	3,45	3,40
24-02-2023	18.093	-1,77%	3,40	3,34	3,42	3,34
23-02-2023	18.317	0,89%	3,38	3,37	3,45	3,40
22-02-2023	50.182	-3,16%	3,45	3,36	3,45	3,37
21-02-2023	29.609	-1,97%	3,545	3,445	3,59	3,48
20-02-2023	26.140	0,42%	3,565	3,54	3,60	3,55
17-02-2023	16.244	-0,84%	3,545	3,505	3,565	3,535
16-02-2023	46.322	-0,70%	3,595	3,505	3,62	3,565
15-02-2023	30.791	0,84%	3,54	3,525	3,59	3,59
14-02-2023	58.801	5,48%	3,375	3,34	3,565	3,56
13-02-2023	82.040	-3,16%	3,50	3,21	3,50	3,375
10-02-2023	67.703	-4,26%	3,64	3,455	3,64	3,485
09-02-2023	54.728	1,11%	3,625	3,575	3,65	3,64
08-02-2023	29.430	-0,55%	3,60	3,56	3,63	3,60
07-02-2023	36.526	0,98%	3,64	3,555	3,64	3,62
06-02-2023	69.589	-0,97%	3,63	3,535	3,67	3,585
03-02-2023	54.189	0,14%	3,60	3,575	3,64	3,62
02-02-2023	66.333	1,55%	3,575	3,525	3,63	3,615
01-02-2023	19.706	1,28%	3,53	3,50	3,57	3,56
31-01-2023	34.043	-1,26%	3,625	3,485	3,625	3,515
30-01-2023	56.684	-1,93%	3,63	3,535	3,65	3,56
27-01-2023	69.755	1,82%	3,60	3,54	3,65	3,63
26-01-2023	75.981	-0,97%	3,635	3,505	3,68	3,565
25-01-2023	35.605	-0,83%	3,645	3,575	3,735	3,60
24-01-2023	151.945	-3,07%	3,76	3,575	3,76	3,63
23-01-2023	73.258	-0,93%	3,80	3,70	3,84	3,745
20-01-2023	46.322	0,53%	3,80	3,735	3,88	3,78
19-01-2023	54.984	-2,84%	3,80	3,74	3,87	3,76
18-01-2023	54.569	-2,15%	3,925	3,81	4,00	3,87
17-01-2023	72.559	-1,13%	3,995	3,92	4,07	3,955
16-01-2023	180.828	6,38%	3,78	3,76	4,035	4,00
13-01-2023	90.689	1,21%	3,75	3,715	3,845	3,76
12-01-2023	44.863	0,41%	3,70	3,665	3,81	3,715
11-01-2023	32.315	-2,50%	3,84	3,70	3,84	3,70
10-01-2023	40.097	-1,43%	3,87	3,74	3,87	3,795
09-01-2023	162.734	5,48%	3,69	3,69	3,90	3,85
06-01-2023	42.855	2,24%	3,65	3,53	3,675	3,65
05-01-2023	41.450	-1,38%	3,635	3,57	3,71	3,57
04-01-2023	36.079	-1,63%	3,715	3,62	3,715	3,62
03-01-2023	33.012	0,00%	3,68	3,66	3,78	3,68
02-01-2023	28.714	1,66%	3,69	3,605	3,72	3,68
30-12-2022	39.127	0,14%	3,61	3,56	3,655	3,62
29-12-2022	40.343	1,26%	3,55	3,55	3,65	3,615
28-12-2022	89.764	-4,29%	3,79	3,56	3,79	3,57
27-12-2022	54.283	1,08%	3,72	3,665	3,82	3,73
23-12-2022	21.415	0,55%	3,62	3,62	3,72	3,69
22-12-2022	10.532	0,82%	3,695	3,62	3,705	3,67
21-12-2022	15.534	0,55%	3,58	3,58	3,70	3,64
20-12-2022	56.172	-0,55%	3,62	3,56	3,635	3,62