Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	14.090	-0,82%	34,00	33,60	34,06	33,74
02/05/2023	26.705	-0,41%	34,10	33,72	34,30	34,02
01/05/2023	39.520	-2,23%	35,10	34,00	35,20	34,16
28/04/2023	39.520	-2,23%	35,10	34,00	35,20	34,16
27/04/2023	27.367	1,99%	34,20	34,16	35,00	34,94
26/04/2023	23.584	2,95%	33,20	33,20	34,26	34,26
25/04/2023	25.409	-0,83%	33,40	32,96	33,42	33,28
24/04/2023	19.081	0,18%	33,20	33,10	33,88	33,56
21/04/2023	48.894	-4,34%	34,80	33,10	35,26	33,50
20/04/2023	17.857	-0,91%	35,20	34,90	35,42	35,02
19/04/2023	23.818	-0,17%	35,22	35,22	35,72	35,34
18/04/2023	18.731	0,57%	35,30	35,28	35,62	35,40
17/04/2023	23.687	2,98%	34,34	34,34	35,38	35,20
14/04/2023	31.478	2,09%	33,54	33,54	34,54	34,18
13/04/2023	29.100	0,54%	33,20	32,62	33,50	33,48
12/04/2023	18.088	0,36%	33,20	33,02	33,40	33,30
11/04/2023	22.284	0,79%	33,20	33,04	33,56	33,18
10/04/2023	18.034	0,92%	32,70	32,62	32,92	32,92
06/04/2023	18.034	0,92%	32,70	32,62	32,92	32,92
05/04/2023	22.207	-2,80%	33,56	32,44	33,56	32,62
04/04/2023	18.060	-0,65%	33,90	33,48	34,14	33,56
03/04/2023	32.516	-0,59%	34,10	33,78	34,62	33,78
31/03/2023	18.379	0,95%	33,60	33,58	34,08	33,98
30/03/2023	29.540	2,06%	33,10	33,10	34,08	33,66
29/03/2023	31.153	2,23%	32,30	32,00	33,04	32,98
28/03/2023	26.292	-1,77%	33,10	32,26	33,10	32,26
27/03/2023	34.116	-2,32%	33,76	32,84	33,76	32,84
24/03/2023	34.385	-2,83%	34,90	33,40	34,90	33,62
23/03/2023	24.180	-0,58%	34,90	34,60	35,18	34,60
22/03/2023	49.208	0,23%	34,60	34,40	35,14	34,80
21/03/2023	26.751	1,46%	34,50	34,40	34,98	34,72
20/03/2023	41.561	0,35%	34,00	33,18	34,54	34,22
17/03/2023	86.889	-2,96%	35,00	33,80	35,54	34,10
16/03/2023	58.494	0,75%	35,10	34,64	35,30	35,14
15/03/2023	79.575	-0,40%	35,02	34,22	35,12	34,88
14/03/2023	53.031	-2,23%	35,40	34,86	35,80	35,02
13/03/2023	47.717	-2,24%	36,38	35,32	36,56	35,82
10/03/2023	33.664	0,00%	35,98	35,80	36,64	36,64
09/03/2023	33.027	0,55%	36,66	36,14	37,06	36,64
08/03/2023	40.522	-1,94%	37,14	36,44	37,14	36,44
07/03/2023	32.023	-1,43%	37,60	37,14	37,66	37,16
06/03/2023	56.096	-0,16%	37,72	36,88	38,00	37,70
03/03/2023	35.762	1,23%	37,26	37,26	38,00	37,76
02/03/2023	33.377	-0,59%	37,40	37,08	37,60	37,30
01/03/2023	83.151	3,99%	36,26	36,26	38,16	37,52
28/02/2023	74.687	3,56%	34,90	34,80	36,12	36,08
27/02/2023	73.586	-0,57%	34,94	34,52	35,52	34,84
24/02/2023	202.910	-9,13%	37,50	34,84	38,00	35,04
23/02/2023	188.019	7,65%	36,70	36,60	40,28	38,56
22/02/2023	17.169	-0,61%	35,88	35,44	35,98	35,82
21/02/2023	21.073	0,39%	35,80	35,70	36,26	36,04
20/02/2023	12.524	-0,61%	36,20	35,86	36,42	35,90
17/02/2023	30.757	0,11%	36,00	35,50	36,28	36,12
16/02/2023	32.427	0,61%	36,00	35,92	36,36	36,08
15/02/2023	29.956	2,34%	35,10	35,10	35,96	35,86
14/02/2023	21.215	0,69%	34,90	34,90	35,40	35,04
13/02/2023	39.024	-0,23%	34,80	34,42	35,18	34,80
10/02/2023	36.546	-0,29%	34,40	34,32	34,90	34,88
09/02/2023	27.868	0,34%	35,22	34,66	35,34	34,98
08/02/2023	38.778	0,29%	34,90	34,78	35,40	34,86
07/02/2023	25.976	-0,63%	34,96	34,58	34,96	34,76
06/02/2023	43.966	0,87%	34,60	34,40	35,08	34,98
03/02/2023	38.117	0,23%	34,50	34,08	34,80	34,68
02/02/2023	51.000	0,99%	34,36	34,36	35,08	34,60
01/02/2023	43.448	0,59%	34,16	34,02	34,70	34,26
31/01/2023	59.531	0,47%	33,82	33,60	34,08	34,06
30/01/2023	42.033	0,24%	33,74	33,34	33,90	33,90
27/01/2023	31.145	0,00%	33,90	33,66	34,02	33,82
26/01/2023	40.410	0,36%	33,88	33,80	34,18	33,82
25/01/2023	29.352	0,30%	33,64	33,50	33,82	33,70
24/01/2023	28.721	-0,83%	34,00	33,54	34,18	33,60
23/01/2023	41.469	-0,06%	34,00	33,40	34,26	33,88
20/01/2023	45.115	0,59%	33,72	33,58	34,10	33,90
19/01/2023	68.570	-1,12%	33,80	33,36	34,08	33,70
18/01/2023	165.344	-6,78%	34,70	33,12	35,00	34,08
17/01/2023	18.719	-1,72%	37,30	36,30	37,38	36,56
16/01/2023	18.864	1,81%	36,64	36,26	37,26	37,20
13/01/2023	11.979	-0,44%	36,82	36,54	37,06	36,54
12/01/2023	59.506	-0,27%	36,60	35,94	37,62	36,70
11/01/2023	24.868	2,22%	36,30	35,86	37,08	36,80
10/01/2023	15.792	-2,12%	36,78	36,00	36,82	36,00
09/01/2023	30.878	2,68%	35,90	35,90	36,78	36,78
06/01/2023	22.702	-0,39%	36,00	35,54	36,10	35,82
05/01/2023	27.512	1,35%	35,50	35,50	36,38	35,96
04/01/2023	24.752	-0,78%	36,10	35,30	36,22	35,48
03/01/2023	27.079	1,30%	35,50	35,48	36,14	35,76
02/01/2023	21.832	2,50%	34,50	34,50	35,46	35,30
30/12/2022	12.608	-0,41%	34,58	34,36	34,66	34,44
29/12/2022	25.576	1,89%	33,80	33,44	34,66	34,58
28/12/2022	20.110	-0,70%	34,06	33,76	34,10	33,94
27/12/2022	16.898	2,21%	33,70	33,70	34,24	34,18
23/12/2022	18.323	0,30%	33,50	33,24	33,68	33,44
22/12/2022	21.073	-0,48%	33,66	33,14	33,84	33,34
21/12/2022	17.734	1,58%	33,04	33,04	33,66	33,50
20/12/2022	26.404	0,43%	32,80	32,50	33,08	32,98
19/12/2022	39.974	-1,32%	33,24	32,82	33,34	32,84
16/12/2022	41.369	0,85%	32,90	32,90	33,66	33,28
15/12/2022	40.387	-2,31%	33,74	33,00	33,84	33,00
14/12/2022	15.944	-0,65%	33,80	33,48	33,86	33,78
13/12/2022	39.989	1,86%	33,50	33,36	34,86	34,00