Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	31 943	1,55%	21,80	21,60	22,34	22,26
06/10/2023	37 323	0,83%	21,90	21,70	22,18	21,92
05/10/2023	36 130	-0,91%	21,94	21,62	22,26	21,74
04/10/2023	27 440	-2,83%	22,40	21,94	22,58	21,94
03/10/2023	23 060	-4,32%	23,20	22,36	23,26	22,58
02/10/2023	28 779	1,72%	23,30	23,30	23,88	23,60
29/09/2023	64 639	3,85%	22,50	22,34	23,36	23,20
28/09/2023	25 076	-1,41%	22,60	22,04	22,60	22,34
27/09/2023	32 659	0,71%	22,40	22,30	22,66	22,66