NanoBiotix (NANOFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	106.381	3,15%	3,775	3,74	3,93	3,93
09/12/2022	55.919	2,97%	3,71	3,625	3,825	3,81
08/12/2022	54.257	0,00%	3,70	3,635	3,725	3,70
07/12/2022	44.201	-2,63%	3,80	3,70	3,80	3,70
06/12/2022	17.390	-3,06%	3,915	3,77	3,915	3,80
05/12/2022	44.944	1,03%	3,91	3,87	3,97	3,92
02/12/2022	59.624	1,31%	3,78	3,74	3,88	3,88
01/12/2022	54.203	0,39%	3,82	3,775	3,92	3,83
30/11/2022	59.125	2,55%	3,72	3,72	3,82	3,815
29/11/2022	49.320	-0,80%	3,75	3,70	3,76	3,72
28/11/2022	78.444	-3,48%	3,875	3,73	3,905	3,75
25/11/2022	58.788	-3,96%	4,015	3,84	4,04	3,885
24/11/2022	115.305	2,28%	3,90	3,87	4,045	4,045
23/11/2022	54.917	3,26%	3,835	3,825	3,955	3,955
22/11/2022	62.340	-3,16%	3,955	3,77	3,955	3,83
21/11/2022	71.983	3,26%	3,82	3,80	3,955	3,955
18/11/2022	46.592	0,66%	3,805	3,73	3,83	3,83
17/11/2022	60.884	0,26%	3,80	3,73	3,825	3,805
16/11/2022	114.869	-4,77%	3,96	3,73	3,96	3,795
15/11/2022	126.009	0,89%	4,08	3,97	4,18	3,985
14/11/2022	53.486	-0,88%	3,985	3,88	4,065	3,95
11/11/2022	127.745	7,85%	3,70	3,59	4,00	3,985
10/11/2022	115.894	1,51%	3,66	3,645	3,87	3,695
09/11/2022	119.917	-8,31%	3,93	3,64	3,93	3,64
08/11/2022	34.598	2,58%	3,87	3,86	3,98	3,97
07/11/2022	42.741	1,04%	3,84	3,755	3,87	3,87
04/11/2022	26.094	-1,29%	3,89	3,80	3,90	3,83
03/11/2022	72.285	0,65%	3,82	3,74	3,88	3,88
02/11/2022	54.293	-5,05%	4,08	3,855	4,08	3,855
01/11/2022	76.341	1,00%	4,07	4,02	4,20	4,06
31/10/2022	47.023	4,42%	3,86	3,82	4,025	4,02
28/10/2022	52.990	-4,70%	4,03	3,825	4,03	3,85
27/10/2022	59.622	-0,49%	4,07	4,015	4,18	4,04
26/10/2022	59.845	2,53%	3,98	3,88	4,07	4,06
25/10/2022	49.135	1,67%	3,92	3,80	3,96	3,96
24/10/2022	38.284	0,00%	3,90	3,865	4,01	3,895
21/10/2022	24.415	-0,51%	3,915	3,84	3,92	3,895
20/10/2022	58.597	-2,61%	4,02	3,845	4,02	3,915
19/10/2022	39.256	-1,83%	4,10	3,97	4,12	4,02
18/10/2022	67.835	-3,65%	4,20	4,065	4,25	4,095
17/10/2022	45.718	2,29%	4,165	4,04	4,25	4,25
14/10/2022	86.132	6,00%	3,955	3,955	4,19	4,155
13/10/2022	31.633	1,55%	3,85	3,77	3,95	3,92
12/10/2022	29.310	-2,28%	3,96	3,85	3,965	3,86
11/10/2022	21.408	2,07%	3,86	3,86	3,98	3,95
10/10/2022	39.894	-0,26%	3,88	3,81	3,96	3,87
07/10/2022	60.219	-4,08%	4,09	3,80	4,11	3,88
06/10/2022	59.071	-2,30%	4,175	3,995	4,20	4,045
05/10/2022	104.635	-1,43%	4,49	4,055	4,52	4,14
04/10/2022	198.925	18,48%	3,73	3,73	4,205	4,20
03/10/2022	39.639	-3,01%	3,66	3,52	3,66	3,545
30/09/2022	36.893	1,81%	3,60	3,555	3,67	3,655
29/09/2022	62.035	-0,28%	3,60	3,515	3,62	3,59
28/09/2022	33.858	1,27%	3,58	3,48	3,625	3,60
27/09/2022	68.202	-2,07%	3,575	3,50	3,65	3,555
26/09/2022	37.817	-1,36%	3,665	3,51	3,665	3,63
23/09/2022	81.819	-5,28%	3,86	3,605	3,87	3,68
22/09/2022	38.433	-2,88%	3,98	3,885	3,99	3,885
21/09/2022	29.248	0,50%	3,98	3,91	4,01	4,00
20/09/2022	23.934	0,51%	3,98	3,905	3,98	3,98
19/09/2022	30.468	-1,00%	4,00	3,885	4,02	3,96
16/09/2022	32.717	0,76%	3,96	3,92	4,00	4,00
15/09/2022	25.018	0,89%	3,94	3,88	3,98	3,97
14/09/2022	43.207	-1,38%	3,92	3,89	3,98	3,935
13/09/2022	74.100	-2,80%	4,14	3,925	4,17	3,99
12/09/2022	112.714	7,18%	3,93	3,90	4,15	4,105
09/09/2022	25.224	-0,65%	3,855	3,82	3,93	3,83
08/09/2022	52.339	1,45%	3,85	3,725	3,87	3,855
07/09/2022	25.814	-0,26%	3,82	3,70	3,82	3,80
06/09/2022	55.494	0,53%	3,80	3,76	3,90	3,81
05/09/2022	20.247	-2,32%	3,88	3,785	3,92	3,79
02/09/2022	34.447	3,47%	3,81	3,705	3,895	3,88
01/09/2022	52.467	-2,98%	3,855	3,74	3,855	3,75
31/08/2022	53.353	-3,62%	4,02	3,865	4,03	3,865
30/08/2022	87.247	1,01%	3,99	3,935	4,055	4,01
29/08/2022	110.588	-4,45%	4,14	3,95	4,145	3,97
26/08/2022	39.717	-3,15%	4,30	4,15	4,30	4,155
25/08/2022	75.712	0,35%	4,33	4,25	4,39	4,29
24/08/2022	81.454	6,88%	3,98	3,935	4,275	4,275
23/08/2022	110.689	-2,44%	4,05	3,95	4,115	4,00
22/08/2022	107.214	-6,07%	4,36	4,10	4,36	4,10
19/08/2022	118.303	-2,57%	4,48	4,295	4,54	4,365
18/08/2022	114.997	0,45%	4,53	4,365	4,645	4,48
17/08/2022	283.996	-1,55%	4,45	4,43	4,86	4,46
16/08/2022	187.488	0,22%	4,58	4,37	4,65	4,53
15/08/2022	286.725	11,06%	4,07	4,02	4,52	4,52
12/08/2022	109.152	0,25%	4,08	4,00	4,105	4,07
11/08/2022	237.468	4,51%	3,90	3,845	4,195	4,06
10/08/2022	106.454	0,65%	3,83	3,695	3,895	3,885
09/08/2022	111.198	2,12%	3,80	3,80	3,955	3,86
08/08/2022	60.894	-0,40%	3,80	3,75	3,82	3,78
05/08/2022	118.724	0,26%	3,76	3,64	3,825	3,795
04/08/2022	435.779	-3,07%	3,96	3,565	3,96	3,785
03/08/2022	603.857	14,35%	3,49	3,49	4,00	3,905
02/08/2022	119.752	3,64%	3,295	3,23	3,415	3,415
01/08/2022	93.121	0,30%	3,285	3,215	3,37	3,295
29/07/2022	62.384	2,18%	3,245	3,245	3,335	3,285
28/07/2022	59.533	-2,28%	3,29	3,215	3,375	3,215
27/07/2022	61.247	0,61%	3,27	3,215	3,345	3,29
26/07/2022	45.964	-2,39%	3,35	3,20	3,35	3,27