McPhy Energy SAS (ALMCP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	276.488	-13,77%	1,30	1,018	1,32	1,14
21-11-2024	110.970	-11,87%	1,50	1,302	1,50	1,322
20-11-2024	28.959	-3,48%	1,554	1,494	1,554	1,50
19-11-2024	59.898	-1,02%	1,564	1,50	1,58	1,554
18-11-2024	49.852	-1,51%	1,60	1,57	1,622	1,57
15-11-2024	36.165	-1,85%	1,64	1,574	1,64	1,594
14-11-2024	30.489	2,14%	1,58	1,572	1,63	1,624
13-11-2024	15.099	-0,63%	1,592	1,572	1,60	1,59
12-11-2024	28.673	-2,56%	1,65	1,584	1,65	1,60
11-11-2024	84.108	0,12%	1,62	1,562	1,67	1,642
08-11-2024	26.755	0,00%	1,65	1,604	1,67	1,64
07-11-2024	49.259	-3,98%	1,738	1,61	1,74	1,64
06-11-2024	12.455	0,24%	1,704	1,704	1,738	1,708
05-11-2024	25.957	-1,50%	1,73	1,704	1,75	1,704
04-11-2024	17.937	2,25%	1,69	1,662	1,73	1,73
01-11-2024	17.220	0,24%	1,71	1,658	1,71	1,692
31-10-2024	17.563	0,48%	1,682	1,652	1,70	1,688
30-10-2024	23.263	-2,33%	1,70	1,67	1,71	1,68
29-10-2024	28.344	-0,46%	1,70	1,69	1,75	1,72
28-10-2024	36.456	3,47%	1,69	1,644	1,734	1,728
25-10-2024	32.889	-0,60%	1,67	1,652	1,69	1,67
24-10-2024	28.810	5,00%	1,61	1,61	1,69	1,68
23-10-2024	25.420	-0,62%	1,60	1,60	1,636	1,60
22-10-2024	33.982	0,63%	1,62	1,582	1,62	1,61
21-10-2024	77.427	-4,42%	1,69	1,59	1,708	1,60
18-10-2024	26.218	1,21%	1,65	1,65	1,684	1,674
17-10-2024	36.042	-0,12%	1,652	1,65	1,684	1,654
16-10-2024	26.327	-2,59%	1,68	1,65	1,686	1,656
15-10-2024	17.765	-0,47%	1,706	1,674	1,708	1,70
14-10-2024	32.018	1,19%	1,70	1,602	1,71	1,708
11-10-2024	40.976	-0,94%	1,73	1,662	1,73	1,688
10-10-2024	136.956	5,32%	1,58	1,556	1,71	1,704
09-10-2024	110.180	-7,01%	1,72	1,58	1,734	1,618
08-10-2024	39.458	-1,14%	1,78	1,72	1,81	1,74
07-10-2024	122.285	-6,88%	1,884	1,736	1,884	1,76
04-10-2024	56.099	-2,68%	1,93	1,87	1,96	1,89
03-10-2024	84.507	-6,64%	1,98	1,912	2,00	1,942
02-10-2024	12.376	0,48%	2,06	2,06	2,09	2,08
01-10-2024	16.522	-1,43%	2,11	2,05	2,11	2,07
30-09-2024	40.336	0,72%	2,145	2,03	2,145	2,10
27-09-2024	30.867	-1,19%	2,145	2,06	2,15	2,085
26-09-2024	91.972	2,93%	2,10	2,04	2,17	2,11
25-09-2024	21.349	0,00%	2,06	2,025	2,07	2,05
24-09-2024	24.438	0,49%	2,06	2,035	2,07	2,05
23-09-2024	15.331	0,00%	2,07	2,02	2,07	2,04
19-09-2024	13.793	-1,20%	2,08	2,015	2,08	2,055
18-09-2024	28.501	3,23%	1,99	1,972	2,08	2,08
17-09-2024	54.604	-1,23%	2,02	1,90	2,04	2,015
16-09-2024	12.700	0,25%	2,02	2,005	2,04	2,04
13-09-2024	31.709	-1,21%	2,08	2,01	2,08	2,035
12-09-2024	21.268	0,00%	2,06	2,05	2,095	2,06
11-09-2024	9.940	0,24%	2,055	2,055	2,11	2,06
10-09-2024	44.976	-1,20%	2,08	2,04	2,12	2,055
09-09-2024	36.131	1,46%	2,06	2,02	2,13	2,08
06-09-2024	15.513	0,49%	2,05	2,02	2,065	2,05
05-09-2024	17.783	0,00%	2,08	2,025	2,08	2,04
04-09-2024	27.299	-0,97%	2,05	2,025	2,085	2,04
03-09-2024	24.009	-0,96%	2,13	2,06	2,13	2,06
02-09-2024	33.091	-3,26%	2,12	2,05	2,16	2,08
30-08-2024	29.183	2,87%	2,14	2,05	2,15	2,15
29-08-2024	18.784	-2,79%	2,15	2,05	2,15	2,09
28-08-2024	11.972	0,00%	2,16	2,105	2,16	2,15
27-08-2024	24.011	-0,46%	2,15	2,10	2,165	2,15
26-08-2024	32.639	2,86%	2,075	2,05	2,175	2,16
23-08-2024	81.824	-4,33%	2,19	2,08	2,19	2,10
22-08-2024	111.760	-3,73%	2,275	2,07	2,275	2,195
21-08-2024	29.001	-0,44%	2,30	2,24	2,30	2,28
20-08-2024	15.483	-2,14%	2,34	2,285	2,34	2,29
19-08-2024	30.124	3,08%	2,26	2,25	2,34	2,34
16-08-2024	17.291	-2,99%	2,35	2,27	2,36	2,27
15-08-2024	13.680	-1,47%	2,375	2,30	2,375	2,34
14-08-2024	55.260	6,98%	2,24	2,23	2,42	2,375
13-08-2024	41.438	1,84%	2,18	2,155	2,225	2,22
12-08-2024	37.047	0,93%	2,275	2,17	2,28	2,18
09-08-2024	38.931	-6,90%	2,325	2,15	2,355	2,16
08-08-2024	29.544	0,22%	2,30	2,26	2,34	2,32
07-08-2024	73.485	0,65%	2,365	2,25	2,405	2,315
06-08-2024	90.058	10,05%	2,20	2,125	2,34	2,30
05-08-2024	218.367	-12,19%	2,35	2,05	2,35	2,09
02-08-2024	41.157	-4,03%	2,51	2,375	2,51	2,38
01-08-2024	34.252	-3,50%	2,59	2,46	2,63	2,48
31-07-2024	45.716	-0,39%	2,58	2,52	2,645	2,57
30-07-2024	9.903	-0,39%	2,61	2,58	2,66	2,58
29-07-2024	18.453	-2,63%	2,70	2,59	2,70	2,59
26-07-2024	38.937	-1,85%	2,69	2,62	2,74	2,66
25-07-2024	107.901	-0,73%	2,73	2,52	2,805	2,71
24-07-2024	61.337	-5,04%	2,73	2,705	2,87	2,73
23-07-2024	16.588	-1,03%	2,875	2,84	2,90	2,875
22-07-2024	61.104	-2,52%	2,905	2,79	3,005	2,905
19-07-2024	47.848	2,58%	2,92	2,88	3,01	2,98
18-07-2024	36.037	-0,85%	2,94	2,88	2,945	2,905
17-07-2024	37.300	-2,33%	2,99	2,91	3,01	2,93
16-07-2024	55.914	0,00%	3,015	2,87	3,015	3,00
15-07-2024	280.109	9,09%	2,70	2,67	3,02	3,00
12-07-2024	109.197	11,34%	2,47	2,45	2,75	2,75
11-07-2024	19.808	0,00%	2,48	2,43	2,50	2,47
10-07-2024	19.653	0,41%	2,47	2,455	2,495	2,47
09-07-2024	66.246	-7,17%	2,695	2,36	2,695	2,46
08-07-2024	60.017	3,92%	2,54	2,54	2,70	2,65
05-07-2024	112.697	-3,77%	2,645	2,49	2,76	2,55