Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	15.241	0,22%	27,28	27,18	27,62	27,18
27/12/2023	21.967	2,34%	26,50	26,50	27,30	27,12
26/12/2023	22.988	0,53%	26,42	26,26	26,62	26,50
22/12/2023	22.988	0,53%	26,42	26,26	26,62	26,50
21/12/2023	17.556	-0,83%	26,40	26,00	26,50	26,36
20/12/2023	34.100	2,39%	26,00	25,96	27,06	26,58
19/12/2023	38.877	-0,31%	26,16	25,44	26,38	25,96
18/12/2023	41.621	-4,69%	27,32	26,04	27,32	26,04
15/12/2023	64.273	0,59%	27,30	27,22	28,08	27,32
14/12/2023	62.626	3,66%	26,50	26,10	27,66	27,16
13/12/2023	26.554	-1,06%	26,56	26,20	26,80	26,20
12/12/2023	20.424	-0,53%	26,60	26,48	26,90	26,48
11/12/2023	18.989	-1,55%	26,78	26,50	27,00	26,62
08/12/2023	32.215	0,37%	27,10	27,00	27,64	27,04
07/12/2023	45.374	-0,37%	26,80	26,20	27,02	26,94
06/12/2023	30.372	0,07%	26,82	26,80	27,20	27,04
05/12/2023	29.663	1,35%	26,60	26,14	27,34	27,02
04/12/2023	33.227	1,60%	26,20	26,20	27,24	26,66
01/12/2023	25.134	-0,38%	26,36	25,98	26,44	26,24
30/11/2023	54.635	0,84%	26,14	25,92	26,60	26,34
29/11/2023	25.282	0,85%	25,80	25,80	26,50	26,12
28/11/2023	26.795	0,70%	25,80	25,40	26,10	25,90
27/11/2023	24.970	-0,08%	25,90	25,64	26,24	25,72
24/11/2023	23.423	1,34%	25,40	25,28	25,94	25,74
23/11/2023	17.397	-1,70%	25,86	25,34	25,90	25,40
22/11/2023	27.199	1,02%	25,70	25,60	26,08	25,84
21/11/2023	36.125	-1,31%	25,80	25,52	26,16	25,58
20/11/2023	33.062	2,21%	25,34	25,22	26,04	25,92
17/11/2023	30.858	-1,86%	25,80	25,36	26,22	25,36
16/11/2023	31.290	-2,20%	26,26	25,84	26,70	25,84
15/11/2023	76.049	1,46%	26,20	25,94	26,74	26,42
14/11/2023	41.221	3,25%	25,20	25,20	26,54	26,04
13/11/2023	41.459	2,52%	24,60	24,60	25,40	25,22
10/11/2023	35.199	-0,73%	24,62	24,46	24,98	24,60
09/11/2023	55.841	2,82%	24,08	24,08	25,28	24,78
08/11/2023	92.349	2,99%	23,40	23,16	24,98	24,10
07/11/2023	41.620	0,60%	23,20	22,70	23,60	23,40
06/11/2023	37.552	-2,76%	23,80	23,22	24,20	23,26
03/11/2023	30.065	2,05%	23,70	23,52	24,18	23,92
02/11/2023	64.498	6,45%	22,50	22,38	23,72	23,44
01/11/2023	35.821	-0,72%	22,48	21,60	22,48	22,02
31/10/2023	78.377	1,93%	22,08	22,08	22,76	22,18
30/10/2023	80.940	7,30%	20,50	20,30	22,38	21,76
27/10/2023	160.643	-0,39%	19,25	17,51	20,36	20,28
26/10/2023	47.167	-0,39%	20,40	20,08	20,76	20,36
25/10/2023	43.841	-6,24%	21,80	20,16	21,88	20,44
24/10/2023	19.757	-0,27%	21,58	21,58	22,16	21,80
23/10/2023	28.652	-1,09%	21,98	21,46	22,10	21,86
20/10/2023	22.155	-1,25%	22,46	21,92	22,48	22,10
19/10/2023	18.716	0,54%	22,12	22,02	22,70	22,38
18/10/2023	37.781	-1,07%	22,68	22,12	22,80	22,26
17/10/2023	57.866	-4,98%	23,60	22,50	23,60	22,50
16/10/2023	34.720	-0,75%	23,90	23,20	24,02	23,68
13/10/2023	19.525	-0,25%	23,80	23,80	24,14	23,86
12/10/2023	21.958	0,50%	24,00	23,82	24,10	23,92
11/10/2023	41.985	-0,42%	23,76	23,60	24,32	23,80
10/10/2023	88.397	7,37%	23,02	23,00	24,44	23,90