Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,30%	33,00	32,65	33,20	33,10
17/05/2024	12.063	0,30%	33,00	32,65	33,20	33,10
16/05/2024	20.023	-0,30%	33,10	32,65	33,30	33,00
15/05/2024	17.592	-0,45%	33,45	33,10	33,65	33,10
14/05/2024	16.684	2,78%	32,35	32,35	33,45	33,25
13/05/2024	13.602	1,25%	32,20	32,15	32,60	32,35
10/05/2024	20.548	0,95%	31,65	31,65	32,30	31,95
09/05/2024	10.758	-0,78%	32,00	31,65	32,15	31,65
08/05/2024	17.484	-0,62%	32,20	31,90	32,65	31,90
07/05/2024	10.835	0,47%	31,95	31,85	32,30	32,10
06/05/2024	14.814	-3,77%	33,20	31,85	33,20	31,95
03/05/2024	25.131	2,47%	32,60	32,35	33,40	33,20
02/05/2024	14.830	-1,97%	32,65	32,30	32,90	32,40
01/05/2024	0	-2,22%	33,60	33,05	33,65	33,05
30/04/2024	13.135	-2,22%	33,60	33,05	33,65	33,05
29/04/2024	30.347	3,52%	33,05	32,90	33,80	33,80
26/04/2024	18.470	1,08%	32,40	32,10	32,90	32,65
25/04/2024	56.769	5,90%	30,55	30,45	32,70	32,30
24/04/2024	14.102	-1,14%	30,90	30,10	30,90	30,50
23/04/2024	26.696	-1,75%	31,35	30,05	31,45	30,85
22/04/2024	30.056	2,78%	30,45	30,40	31,40	31,40
19/04/2024	15.834	-0,81%	30,60	30,20	30,60	30,55
18/04/2024	12.891	-0,65%	31,05	30,40	31,20	30,80
17/04/2024	29.097	0,81%	30,85	30,80	31,55	31,00
16/04/2024	28.152	1,15%	30,20	30,00	30,90	30,75
15/04/2024	20.451	2,19%	29,65	29,65	30,70	30,40
12/04/2024	15.067	-1,82%	30,30	29,45	30,55	29,75
11/04/2024	19.721	2,19%	29,55	29,55	30,35	30,30
10/04/2024	20.507	-0,34%	30,00	29,45	30,35	29,65
09/04/2024	15.791	-0,17%	29,75	29,45	30,10	29,75
08/04/2024	14.718	2,58%	29,15	29,10	29,85	29,80
05/04/2024	14.850	-1,69%	29,15	28,75	29,25	29,05
04/04/2024	25.073	-1,50%	29,90	29,10	30,05	29,55
03/04/2024	20.322	2,39%	29,20	29,20	30,00	30,00
02/04/2024	21.039	0,97%	29,00	29,00	29,90	29,30
01/04/2024	0	0,14%	29,04	28,78	29,30	29,02
28/03/2024	18.265	0,14%	29,04	28,78	29,30	29,02
27/03/2024	20.000	2,11%	28,34	28,34	29,08	28,98
26/03/2024	18.433	1,36%	28,08	28,08	28,58	28,38
25/03/2024	19.307	2,12%	27,40	27,16	28,20	28,00
22/03/2024	22.659	-2,21%	27,98	27,42	28,30	27,42
21/03/2024	32.624	0,94%	28,30	27,92	28,72	28,04
20/03/2024	23.412	-0,79%	27,74	27,36	28,06	27,78
19/03/2024	26.203	0,14%	28,00	27,94	28,46	28,00
18/03/2024	36.131	-0,14%	28,00	27,38	28,40	27,96
15/03/2024	34.307	-1,06%	28,10	28,00	28,54	28,00
14/03/2024	27.617	1,07%	28,10	28,10	28,80	28,30
13/03/2024	25.282	-1,48%	28,44	27,96	28,72	28,00
12/03/2024	32.936	3,57%	27,60	27,48	28,52	28,42
11/03/2024	33.742	-0,80%	27,50	27,24	27,84	27,44
08/03/2024	28.790	-3,89%	28,26	27,66	28,30	27,66
07/03/2024	35.369	3,08%	27,92	27,86	29,10	28,78
06/03/2024	26.408	2,87%	27,14	27,14	28,40	27,92
05/03/2024	26.698	-1,02%	27,32	26,66	27,38	27,14
04/03/2024	16.818	-0,51%	27,66	27,42	27,88	27,42
01/03/2024	22.120	0,36%	27,42	27,28	27,70	27,56
29/02/2024	32.432	1,33%	26,96	26,74	27,60	27,46
28/02/2024	48.613	-2,24%	27,54	26,30	27,58	27,10
27/02/2024	42.925	2,21%	27,00	26,82	27,90	27,72
26/02/2024	51.951	2,34%	26,42	26,26	27,26	27,12
23/02/2024	94.374	7,81%	24,50	23,60	27,08	26,50
22/02/2024	29.182	2,42%	24,22	23,82	24,58	24,58
21/02/2024	19.529	1,27%	23,72	23,54	24,24	24,00
20/02/2024	19.835	-2,07%	24,14	23,38	24,16	23,70
19/02/2024	70.850	3,33%	23,44	23,40	24,84	24,20
16/02/2024	20.770	-1,01%	23,74	23,42	23,94	23,42
15/02/2024	21.044	0,00%	23,76	23,40	23,76	23,66
14/02/2024	13.662	0,25%	23,56	23,36	23,80	23,66
13/02/2024	20.221	-0,51%	24,06	23,40	24,10	23,60
12/02/2024	29.608	2,07%	23,26	23,24	23,78	23,72
09/02/2024	31.234	-3,09%	24,02	23,10	24,20	23,24
08/02/2024	21.902	0,84%	23,84	23,84	24,38	23,98
07/02/2024	17.318	-2,38%	24,26	23,78	24,42	23,78
06/02/2024	18.072	2,79%	23,76	23,64	24,36	24,36
05/02/2024	20.635	-1,50%	24,10	23,68	24,16	23,70
02/02/2024	24.073	-0,99%	24,38	23,94	24,62	24,06
01/02/2024	21.922	-2,02%	24,70	24,16	24,78	24,30
31/01/2024	23.394	0,24%	24,90	24,44	24,94	24,80
30/01/2024	18.894	0,49%	24,70	24,38	25,10	24,74
29/01/2024	18.578	-2,92%	25,36	24,52	25,36	24,62
26/01/2024	38.505	-1,17%	25,84	25,28	26,10	25,36
25/01/2024	30.665	5,08%	24,40	24,40	25,72	25,66
24/01/2024	34.198	4,45%	23,60	23,60	24,42	24,42
23/01/2024	37.801	-2,34%	23,90	23,38	24,30	23,38
22/01/2024	50.494	-6,27%	25,50	23,90	25,84	23,94
19/01/2024	24.728	-3,70%	26,68	25,54	26,78	25,54
18/01/2024	12.281	0,91%	26,30	26,30	26,72	26,52
17/01/2024	16.029	1,23%	25,64	25,64	26,30	26,28
16/01/2024	25.416	-1,67%	26,40	25,90	26,50	25,96
15/01/2024	37.198	-2,44%	26,80	26,00	26,80	26,40
12/01/2024	20.917	2,27%	26,86	26,84	27,34	27,06
11/01/2024	19.286	-3,15%	27,40	26,46	27,48	26,46
10/01/2024	24.792	-2,01%	28,00	27,32	28,02	27,32
09/01/2024	43.295	-0,22%	27,90	27,76	28,18	27,88
08/01/2024	32.947	1,31%	27,50	27,10	28,04	27,94
05/01/2024	32.623	1,77%	27,16	26,78	27,58	27,58
04/01/2024	21.893	1,04%	26,60	26,42	27,14	27,10
03/01/2024	35.442	-1,83%	27,50	26,70	27,68	26,82
02/01/2024	29.543	-0,66%	27,40	27,06	27,90	27,32
29/12/2023	15.799	1,18%	27,00	27,00	27,68	27,50