Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	2 632	0,94%	26,55	26,55	26,95	26,80
21/11/2024	37 007	0,76%	26,30	26,20	26,90	26,55
20/11/2024	26 825	-0,19%	26,40	26,20	26,75	26,35
19/11/2024	27 287	0,00%	26,35	26,00	26,75	26,40
18/11/2024	33 505	1,93%	26,00	26,00	26,60	26,40
15/11/2024	85 247	-4,25%	27,00	25,90	27,10	25,90
14/11/2024	70 103	1,12%	27,05	26,80	27,60	27,05
13/11/2024	90 806	3,68%	25,70	25,70	27,00	26,75
12/11/2024	18 803	-2,46%	26,35	25,80	26,45	25,80
11/11/2024	29 857	-1,49%	26,85	26,45	27,20	26,45
08/11/2024	51 190	4,27%	25,70	25,25	27,15	26,85
07/11/2024	27 905	2,79%	25,10	25,00	26,00	25,75
06/11/2024	35 991	0,20%	25,00	24,70	25,15	25,05
05/11/2024	24 371	-0,40%	25,10	24,90	25,35	25,00
04/11/2024	50 438	-1,57%	25,50	25,10	25,95	25,10
01/11/2024	27 422	-0,78%	25,60	25,50	26,20	25,50
31/10/2024	24 248	-1,34%	26,15	25,65	26,50	25,70
30/10/2024	59 675	-1,33%	26,15	25,85	26,50	26,05
29/10/2024	22 426	-1,12%	26,70	26,40	27,00	26,40
28/10/2024	71 457	-0,19%	26,35	25,40	26,70	26,70
25/10/2024	36 927	-1,29%	27,05	25,75	27,15	26,75
24/10/2024	12 137	-1,81%	27,70	27,10	27,75	27,10
23/10/2024	23 849	-1,78%	28,20	27,50	28,55	27,60
22/10/2024	31 992	-0,71%	28,30	27,65	28,70	28,10
21/10/2024	27 818	1,07%	28,10	28,05	28,75	28,30
18/10/2024	18 025	-0,18%	28,00	27,90	28,40	28,00
17/10/2024	24 287	0,00%	27,55	27,40	28,60	28,05
16/10/2024	55 769	0,36%	29,05	27,85	30,75	28,05
15/10/2024	19 546	1,27%	27,75	26,95	28,15	27,95
14/10/2024	18 653	-1,25%	27,90	27,50	28,05	27,60
11/10/2024	20 170	1,27%	27,65	27,35	28,05	27,95
10/10/2024	11 684	-1,95%	28,05	27,55	28,15	27,60
09/10/2024	16 998	0,72%	28,05	27,80	28,35	28,15
08/10/2024	14 632	0,72%	27,60	27,35	28,05	27,95
07/10/2024	19 540	0,91%	27,50	27,30	27,95	27,75
04/10/2024	20 498	0,00%	27,55	27,05	27,75	27,50
03/10/2024	23 691	-8,03%	29,75	27,50	29,75	27,50
02/10/2024	14 151	-1,48%	30,45	29,85	30,45	29,90
01/10/2024	17 535	-2,10%	30,90	30,35	31,40	30,35
30/09/2024	19 762	-0,64%	31,20	30,40	31,20	31,00
27/09/2024	23 541	2,46%	30,50	30,50	31,35	31,20
26/09/2024	96 539	11,95%	28,80	28,15	30,50	30,45
25/09/2024	12 232	-1,81%	27,80	27,10	27,80	27,20
24/09/2024	21 157	-4,97%	29,60	27,70	29,90	27,70
23/09/2024	19 712	1,57%	28,40	28,05	29,50	29,15
20/09/2024	47 837	-1,21%	29,15	28,50	29,15	28,70
19/09/2024	20 550	4,31%	28,00	28,00	29,15	29,05
18/09/2024	16 582	-0,36%	27,90	27,70	28,05	27,85
17/09/2024	18 991	1,64%	27,50	27,40	28,05	27,95
16/09/2024	13 180	-0,90%	27,55	27,35	27,65	27,50
13/09/2024	11 924	0,91%	27,50	27,45	28,00	27,75
12/09/2024	11 296	0,92%	27,40	27,35	27,90	27,50
11/09/2024	15 317	0,00%	26,90	26,75	27,35	27,25
10/09/2024	12 146	-1,63%	27,60	27,15	27,80	27,25
09/09/2024	10 520	-2,29%	28,30	27,70	28,50	27,70
06/09/2024	23 495	-2,41%	28,95	28,25	29,20	28,35
05/09/2024	12 581	-0,17%	29,10	28,90	29,65	29,05
04/09/2024	8 999	1,22%	28,70	28,35	29,25	29,10
03/09/2024	11 884	-1,88%	29,40	28,75	29,40	28,75
02/09/2024	9 917	-1,68%	29,70	28,95	29,70	29,30
30/08/2024	37 015	-0,83%	30,10	29,00	30,30	29,80
29/08/2024	7 226	0,84%	29,70	29,70	30,20	30,05
28/08/2024	8 206	0,00%	29,90	29,70	30,10	29,80
27/08/2024	12 607	-1,33%	30,30	29,35	30,30	29,80
26/08/2024	15 364	2,72%	29,50	29,40	30,40	30,20
23/08/2024	12 032	1,91%	28,90	28,90	29,65	29,40
22/08/2024	7 762	0,17%	28,95	28,65	28,95	28,85
21/08/2024	11 538	1,95%	28,40	28,15	28,80	28,80
20/08/2024	12 858	0,71%	28,05	27,75	28,40	28,25
19/08/2024	18 540	2,37%	27,40	27,35	28,20	28,05
16/08/2024	5 690	1,11%	27,30	27,10	27,45	27,40
15/08/2024	8 054	2,26%	26,65	26,60	27,40	27,10
14/08/2024	13 254	-0,56%	26,70	26,35	26,80	26,50
13/08/2024	13 014	1,52%	26,20	26,20	26,75	26,65
12/08/2024	11 743	-0,19%	26,15	26,10	26,80	26,25
09/08/2024	11 386	2,94%	25,80	25,70	26,45	26,30
08/08/2024	8 616	-0,58%	25,50	25,20	25,55	25,55
07/08/2024	7 171	-1,15%	25,95	25,60	26,15	25,70
06/08/2024	37 263	1,96%	25,45	25,25	27,00	26,00
05/08/2024	29 812	-3,41%	25,85	24,55	25,85	25,50
02/08/2024	13 051	-1,49%	26,50	26,25	26,85	26,40
01/08/2024	13 362	-2,37%	27,20	26,65	27,70	26,80
31/07/2024	16 967	-2,14%	28,35	27,45	28,45	27,45
30/07/2024	22 608	0,72%	27,90	27,70	28,65	28,05
29/07/2024	30 116	-7,63%	29,85	27,60	29,90	27,85
26/07/2024	8 804	1,17%	29,80	29,45	30,30	30,15
25/07/2024	20 560	-1,00%	30,00	29,00	30,40	29,80
24/07/2024	7 992	-1,15%	30,20	30,10	30,60	30,10
23/07/2024	9 699	0,33%	30,60	30,05	30,65	30,45
22/07/2024	33 928	5,02%	29,30	29,00	30,75	30,35
19/07/2024	19 662	-1,87%	29,45	28,90	29,75	28,90
18/07/2024	52 572	-2,48%	30,15	29,20	30,70	29,45
17/07/2024	78 412	1,51%	29,60	27,45	31,50	30,20
16/07/2024	14 860	-1,49%	30,00	29,55	30,00	29,75
15/07/2024	10 661	-1,47%	30,55	29,80	30,55	30,20
12/07/2024	5 687	-0,81%	30,95	30,65	31,00	30,65
11/07/2024	9 827	2,66%	30,10	30,10	31,00	30,90
10/07/2024	8 086	1,69%	29,65	29,65	30,10	30,10
09/07/2024	9 988	-2,47%	30,10	29,45	30,15	29,60
08/07/2024	14 872	-1,78%	30,45	30,15	30,90	30,35