Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	25.891	0,42%	24,00	23,98	24,26	24,14
19/09/2023	73.748	-2,99%	24,00	23,60	24,64	24,04
18/09/2023	32.444	-0,88%	25,00	24,64	25,20	24,78
15/09/2023	69.925	-3,40%	26,00	25,00	26,00	25,00
14/09/2023	29.386	-1,37%	26,72	25,46	26,72	25,88
13/09/2023	42.507	1,24%	26,00	25,44	26,24	26,24
12/09/2023	32.827	-2,26%	26,80	25,92	26,90	25,92
11/09/2023	27.613	-0,23%	26,68	26,10	26,80	26,52
08/09/2023	32.616	-2,57%	27,20	26,44	27,44	26,58
07/09/2023	19.966	-2,36%	27,80	27,14	27,82	27,28
06/09/2023	11.504	-0,07%	27,86	27,80	28,16	27,94
05/09/2023	43.702	-1,62%	28,00	27,72	28,48	27,96
04/09/2023	7.198	-0,35%	28,70	28,40	28,70	28,42
01/09/2023	14.647	-0,77%	28,90	28,50	28,90	28,52
31/08/2023	21.810	0,42%	28,74	28,50	28,88	28,74
30/08/2023	15.225	-1,04%	28,80	28,50	28,90	28,62
29/08/2023	10.948	0,00%	29,10	28,56	29,28	28,92
28/08/2023	14.726	1,19%	28,70	28,68	29,04	28,92
25/08/2023	11.808	-1,52%	29,00	28,50	29,00	28,58
24/08/2023	15.676	-1,76%	29,56	29,02	29,70	29,02
23/08/2023	12.281	0,27%	29,64	29,10	29,64	29,54
22/08/2023	16.212	0,00%	29,40	29,30	29,84	29,46
21/08/2023	12.441	-0,61%	29,88	29,28	29,88	29,46
18/08/2023	21.658	-2,76%	30,40	29,44	30,40	29,64
17/08/2023	15.772	-1,61%	30,80	30,48	30,82	30,48
16/08/2023	11.301	-0,71%	31,22	30,90	31,30	30,98
15/08/2023	13.443	-2,07%	31,80	31,02	31,90	31,20
14/08/2023	12.337	-0,75%	32,00	31,80	32,18	31,86
11/08/2023	9.040	-1,29%	32,66	32,04	32,66	32,10
10/08/2023	10.525	1,31%	32,12	32,06	32,60	32,52
09/08/2023	27.283	0,31%	31,90	31,90	32,36	32,10
08/08/2023	14.396	-0,74%	32,08	31,72	32,14	32,00
07/08/2023	15.895	1,70%	31,80	31,64	32,38	32,24
04/08/2023	18.746	1,80%	31,22	31,22	31,78	31,70
03/08/2023	16.773	-0,51%	31,10	31,02	31,30	31,14
02/08/2023	23.262	-1,76%	31,40	31,18	31,50	31,30
01/08/2023	15.822	0,51%	31,60	31,56	32,04	31,86
31/07/2023	39.850	-1,25%	31,96	31,60	32,08	31,70
28/07/2023	107.538	-4,75%	33,22	30,98	33,64	32,10
27/07/2023	14.133	0,90%	33,32	33,32	33,82	33,70
26/07/2023	11.007	-0,30%	33,40	33,20	33,52	33,40
25/07/2023	21.002	-1,53%	34,10	33,44	34,16	33,50
24/07/2023	23.206	0,06%	33,96	33,54	34,12	34,02
21/07/2023	14.861	-1,22%	34,36	33,90	34,38	34,00
20/07/2023	13.057	-0,17%	34,50	34,36	34,68	34,42
19/07/2023	13.785	-0,58%	34,90	34,48	35,34	34,48
18/07/2023	11.542	0,41%	34,40	34,40	34,86	34,68
17/07/2023	10.523	-0,23%	34,60	34,36	34,64	34,54
14/07/2023	14.636	0,12%	34,60	34,52	35,12	34,62
13/07/2023	24.643	0,93%	34,30	34,06	34,58	34,58
12/07/2023	22.580	0,06%	34,50	34,10	34,72	34,26
11/07/2023	12.132	2,27%	33,80	33,62	34,36	34,24
10/07/2023	22.259	-0,30%	33,70	33,36	33,80	33,48
07/07/2023	24.675	1,88%	33,10	32,94	33,64	33,58
06/07/2023	33.437	-3,51%	34,00	32,96	34,00	32,96
05/07/2023	18.991	-0,23%	34,20	33,84	34,30	34,16
04/07/2023	11.299	0,47%	34,10	33,84	34,28	34,24
03/07/2023	10.122	-0,64%	34,50	34,00	34,60	34,08
30/06/2023	18.795	1,48%	33,86	33,86	34,62	34,30
29/06/2023	16.012	-0,24%	33,64	33,64	34,10	33,80
28/06/2023	16.227	1,62%	33,30	33,30	33,88	33,88
27/06/2023	13.118	0,12%	33,30	33,22	33,50	33,34
26/06/2023	21.968	0,12%	33,50	33,18	33,56	33,30
23/06/2023	24.007	-0,54%	33,30	32,86	33,44	33,26
22/06/2023	21.434	-0,95%	33,78	33,20	33,90	33,44
21/06/2023	17.581	0,24%	33,60	33,44	33,86	33,76
20/06/2023	13.346	-0,30%	33,80	33,66	33,90	33,68
19/06/2023	16.733	0,12%	33,74	33,64	34,00	33,78
16/06/2023	294.184	-1,35%	34,48	33,62	34,48	33,74
15/06/2023	18.347	0,41%	34,00	33,66	34,26	34,20
14/06/2023	19.273	0,89%	33,76	33,72	34,10	34,06
13/06/2023	62.512	-0,30%	34,00	33,60	34,10	33,76
12/06/2023	40.510	2,80%	34,48	34,44	35,38	35,26
09/06/2023	17.726	0,06%	34,22	33,92	34,44	34,30
08/06/2023	19.118	-0,70%	34,56	34,16	34,62	34,28
07/06/2023	21.729	2,13%	33,90	33,70	34,64	34,52
06/06/2023	19.434	-0,53%	33,98	33,64	34,08	33,80
05/06/2023	31.224	0,30%	33,84	33,62	34,08	33,98
02/06/2023	25.080	2,60%	33,24	33,24	33,88	33,88
01/06/2023	26.435	-1,37%	33,22	32,88	33,66	33,02
31/05/2023	14.937	0,18%	33,30	33,10	33,62	33,42
30/05/2023	27.646	0,24%	33,20	33,14	33,64	33,30
29/05/2023	28.637	-0,24%	33,50	32,90	33,54	33,22
26/05/2023	34.463	2,21%	32,70	32,26	33,30	33,30
25/05/2023	36.210	-2,92%	33,56	32,58	33,56	32,58
24/05/2023	13.324	-0,53%	33,60	33,38	33,66	33,56
23/05/2023	21.617	0,42%	33,64	33,32	33,90	33,74
22/05/2023	33.846	-2,72%	33,94	33,50	33,98	33,60
19/05/2023	10.544	-0,46%	35,00	34,54	35,12	34,54
18/05/2023	10.332	1,11%	34,46	34,42	34,94	34,70
17/05/2023	29.481	0,94%	33,92	33,64	34,36	34,32
16/05/2023	19.775	-1,45%	34,40	33,80	34,66	34,00
15/05/2023	23.446	1,95%	33,82	33,70	34,50	34,50
12/05/2023	17.608	-0,94%	34,30	33,70	34,30	33,84
11/05/2023	14.726	-0,87%	34,50	34,12	34,58	34,16
10/05/2023	15.630	-0,17%	34,70	34,40	34,78	34,46
09/05/2023	15.561	-1,60%	35,00	34,22	35,10	34,52
08/05/2023	14.937	2,04%	34,40	34,36	35,08	35,08
05/05/2023	31.181	2,50%	33,74	33,72	34,38	34,38
04/05/2023	27.619	-0,59%	33,70	33,32	33,84	33,54