Groupe FNAC SA (FNAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	26.652	-2,17%	34,02	33,30	34,12	33,38
09/12/2022	25.231	1,37%	33,74	33,30	34,22	34,12
08/12/2022	15.895	0,06%	33,60	33,60	34,00	33,66
07/12/2022	35.195	-1,35%	34,00	33,32	34,00	33,64
06/12/2022	35.854	-3,07%	35,02	34,00	35,04	34,10
05/12/2022	32.716	-0,06%	35,30	35,06	35,56	35,18
02/12/2022	31.841	-0,34%	35,32	34,90	35,62	35,20
01/12/2022	30.389	0,28%	35,50	35,24	35,82	35,32
30/11/2022	32.687	-1,23%	35,60	35,12	35,76	35,22
29/11/2022	31.215	-0,06%	35,70	35,24	35,84	35,66
28/11/2022	27.710	-1,49%	35,80	35,12	35,88	35,68
25/11/2022	30.344	-0,77%	36,50	35,82	36,76	36,22
24/11/2022	57.920	4,83%	34,90	34,90	36,84	36,50
23/11/2022	26.086	1,34%	34,50	34,10	34,88	34,82
22/11/2022	30.893	1,66%	33,90	33,54	34,42	34,36
21/11/2022	28.480	-0,35%	33,80	33,48	34,02	33,80
18/11/2022	43.583	0,71%	33,70	33,52	34,16	33,92
17/11/2022	31.386	0,48%	33,70	33,34	33,94	33,68
16/11/2022	33.268	-3,07%	34,58	33,18	34,58	33,52
15/11/2022	34.462	-0,17%	34,60	33,64	34,70	34,58
14/11/2022	32.372	-0,97%	35,04	34,36	35,30	34,64
11/11/2022	50.146	5,62%	33,16	33,16	35,04	34,98
10/11/2022	66.820	2,10%	32,32	32,04	33,24	33,12
09/11/2022	31.887	-1,52%	32,98	31,98	33,02	32,44
08/11/2022	28.473	1,42%	32,48	32,08	32,96	32,94
07/11/2022	45.175	1,63%	31,92	31,60	32,48	32,48
04/11/2022	35.675	3,70%	30,90	30,90	32,02	31,96
03/11/2022	33.506	-1,16%	30,92	30,20	30,92	30,82
02/11/2022	80.606	-1,45%	31,72	31,18	31,86	31,18
01/11/2022	30.675	1,15%	31,38	31,34	32,02	31,64
31/10/2022	23.961	0,64%	31,00	31,00	31,50	31,28
28/10/2022	31.970	-0,77%	30,88	30,42	31,28	31,08
27/10/2022	41.060	0,84%	31,04	30,80	31,34	31,32
26/10/2022	37.367	-0,19%	30,84	30,68	31,24	31,06
25/10/2022	64.480	3,73%	30,20	29,60	31,14	31,12
24/10/2022	58.058	3,59%	29,50	29,22	30,42	30,00
21/10/2022	44.478	-4,30%	29,86	28,64	29,96	28,96
20/10/2022	38.513	-1,11%	30,20	29,86	30,78	30,26
19/10/2022	26.951	-1,16%	31,10	30,28	31,12	30,60
18/10/2022	41.967	1,78%	30,70	30,50	31,20	30,96
17/10/2022	28.780	2,91%	29,46	29,46	30,48	30,42
14/10/2022	48.401	0,20%	29,90	29,28	30,22	29,56
13/10/2022	50.026	1,87%	28,96	28,70	29,52	29,50
12/10/2022	48.334	-0,96%	29,30	28,74	29,32	28,96
11/10/2022	39.724	2,02%	28,70	28,50	29,24	29,24
10/10/2022	40.058	0,42%	28,64	28,40	28,68	28,66
07/10/2022	48.821	-1,52%	29,00	28,50	29,16	28,54
06/10/2022	51.461	0,98%	28,92	28,92	29,54	28,98
05/10/2022	63.484	-2,18%	29,40	28,60	29,54	28,70
04/10/2022	55.185	2,73%	28,70	28,70	29,40	29,34
03/10/2022	76.389	0,56%	27,82	27,78	28,66	28,56
30/09/2022	42.945	3,73%	27,38	27,34	28,50	28,40
29/09/2022	101.407	-4,33%	28,70	26,98	28,70	27,38
28/09/2022	84.409	0,42%	28,40	27,60	28,64	28,62
27/09/2022	73.971	1,79%	27,98	27,74	28,72	28,50
26/09/2022	52.225	-1,55%	28,34	27,80	28,84	28,00
23/09/2022	77.749	-3,72%	29,50	28,42	30,18	28,44
22/09/2022	68.433	-3,65%	30,00	29,54	30,30	29,54
21/09/2022	45.117	-0,52%	30,50	30,46	30,98	30,66
20/09/2022	40.464	-0,71%	31,22	30,56	31,24	30,82
19/09/2022	33.730	0,45%	30,80	30,46	31,16	31,04
16/09/2022	94.790	-0,13%	30,82	30,14	31,04	30,90
15/09/2022	43.913	-0,77%	31,08	30,64	31,30	30,94
14/09/2022	27.776	-1,45%	31,36	30,98	32,02	31,18
13/09/2022	38.558	-1,86%	32,32	31,64	32,42	31,64
12/09/2022	61.211	1,26%	31,92	31,78	32,36	32,24
09/09/2022	48.116	1,08%	31,60	31,52	32,06	31,84
08/09/2022	56.980	2,27%	31,08	30,72	31,50	31,50
07/09/2022	74.947	-0,65%	30,92	30,60	30,96	30,80
06/09/2022	53.252	-0,96%	31,40	30,84	31,84	31,00
05/09/2022	40.944	-3,28%	31,76	31,28	31,76	31,30
02/09/2022	39.238	0,81%	32,20	32,00	32,60	32,36
01/09/2022	56.039	-4,46%	33,56	32,10	33,56	32,10
31/08/2022	53.719	-0,83%	34,00	33,40	34,00	33,60
30/08/2022	55.233	1,20%	33,70	33,36	34,24	33,88
29/08/2022	55.872	-1,65%	33,80	33,48	34,00	33,48
26/08/2022	45.380	-1,16%	34,50	34,04	34,74	34,04
25/08/2022	41.392	0,53%	34,50	33,98	34,78	34,44
24/08/2022	60.157	-0,47%	34,40	33,60	34,48	34,26
23/08/2022	57.983	-3,26%	35,40	34,42	35,56	34,42
22/08/2022	85.793	-1,28%	36,00	35,20	36,00	35,58
19/08/2022	62.140	0,11%	36,00	35,92	36,28	36,04
18/08/2022	72.414	-0,33%	36,22	35,88	36,26	36,00
17/08/2022	84.085	-0,93%	36,50	35,92	36,56	36,12
16/08/2022	57.736	0,55%	36,48	36,02	36,76	36,46
15/08/2022	33.985	-0,44%	36,58	35,96	36,68	36,26
12/08/2022	50.011	-0,22%	36,48	36,24	36,98	36,42
11/08/2022	29.363	-1,19%	36,94	36,50	37,18	36,50
10/08/2022	61.183	0,65%	36,60	36,00	37,10	36,94
09/08/2022	41.188	-1,56%	37,36	36,50	37,48	36,70
08/08/2022	36.376	0,43%	37,58	37,12	37,70	37,28
05/08/2022	32.501	-1,07%	37,56	37,04	37,86	37,12
04/08/2022	40.793	0,27%	37,42	37,40	38,14	37,52
03/08/2022	37.477	1,57%	36,84	36,66	37,54	37,42
02/08/2022	52.605	-2,59%	37,90	36,76	37,96	36,84
01/08/2022	68.439	-3,32%	39,10	37,82	39,34	37,82
29/07/2022	42.988	1,30%	38,62	38,62	39,74	39,12
28/07/2022	84.528	0,26%	38,54	37,92	39,94	38,62
27/07/2022	46.736	1,48%	37,94	37,70	38,70	38,52
26/07/2022	60.812	-4,86%	39,90	37,94	39,92	37,96