Gaussin (ALGAU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	48 470	1,82%	2,10	2,10	2,134	2,128
08/05/2023	148 636	-3,42%	2,16	2,07	2,16	2,09
05/05/2023	43 225	-0,64%	2,192	2,15	2,192	2,164
04/05/2023	35 895	0,09%	2,18	2,156	2,19	2,178
03/05/2023	22 469	-0,18%	2,194	2,17	2,196	2,176
02/05/2023	55 734	0,83%	2,17	2,156	2,194	2,18
01/05/2023	279 040	-8,16%	2,14	2,10	2,168	2,162
28/04/2023	279 040	-8,16%	2,14	2,10	2,168	2,162
27/04/2023	46 862	0,00%	2,39	2,33	2,39	2,354
26/04/2023	25 396	-1,01%	2,39	2,35	2,446	2,354
25/04/2023	26 958	2,41%	2,302	2,302	2,392	2,378
24/04/2023	102 663	-4,29%	2,448	2,302	2,448	2,322
21/04/2023	25 107	0,92%	2,42	2,404	2,45	2,426
20/04/2023	98 422	0,84%	2,384	2,382	2,50	2,404
19/04/2023	90 341	6,14%	2,296	2,27	2,40	2,384
18/04/2023	28 145	-0,18%	2,232	2,212	2,26	2,246
17/04/2023	77 255	-0,71%	2,298	2,21	2,30	2,25
14/04/2023	121 854	-2,33%	2,29	2,202	2,348	2,266
13/04/2023	76 214	-2,60%	2,38	2,294	2,408	2,32
12/04/2023	87 964	-3,56%	2,478	2,36	2,53	2,382
11/04/2023	70 275	3,69%	2,40	2,388	2,48	2,47
10/04/2023	80 002	-0,67%	2,38	2,35	2,47	2,382
06/04/2023	80 002	-0,67%	2,38	2,35	2,47	2,382
05/04/2023	127 726	-4,84%	2,528	2,398	2,53	2,398
04/04/2023	188 085	5,97%	2,38	2,38	2,574	2,52
03/04/2023	98 090	-1,49%	2,38	2,37	2,50	2,378
31/03/2023	35 993	-1,31%	2,47	2,404	2,47	2,414
30/03/2023	94 488	2,69%	2,398	2,356	2,52	2,446
29/03/2023	43 349	-1,65%	2,422	2,37	2,446	2,382
28/03/2023	30 721	0,92%	2,422	2,386	2,45	2,422
27/03/2023	61 067	0,67%	2,40	2,35	2,442	2,40
24/03/2023	151 120	2,76%	2,368	2,32	2,474	2,384
23/03/2023	76 232	0,09%	2,302	2,228	2,358	2,32
22/03/2023	103 446	6,04%	2,19	2,15	2,368	2,318
21/03/2023	84 765	-2,50%	2,246	2,17	2,25	2,186
20/03/2023	79 525	-1,41%	2,25	2,15	2,30	2,242
17/03/2023	102 506	4,31%	2,202	2,202	2,34	2,274
16/03/2023	289 728	-5,79%	2,302	2,16	2,312	2,18
15/03/2023	182 197	-10,03%	2,554	2,27	2,554	2,314
14/03/2023	98 469	5,93%	2,412	2,374	2,60	2,572
13/03/2023	300 222	-9,20%	2,684	2,30	2,72	2,428
10/03/2023	246 675	-0,96%	2,688	2,52	2,692	2,674
09/03/2023	626 580	-3,78%	2,82	2,582	2,928	2,70
08/03/2023	951 491	17,90%	2,51	2,36	2,892	2,806
07/03/2023	132 622	2,94%	2,302	2,27	2,446	2,38
06/03/2023	171 114	-3,51%	2,42	2,29	2,486	2,312
03/03/2023	95 573	3,81%	2,308	2,29	2,46	2,396
02/03/2023	90 867	4,91%	2,21	2,20	2,378	2,308
01/03/2023	109 108	-1,96%	2,268	2,182	2,268	2,20
28/02/2023	122 765	0,99%	2,218	2,18	2,276	2,244
27/02/2023	157 824	-2,63%	2,30	2,20	2,36	2,222
24/02/2023	327 477	-10,37%	2,57	2,24	2,588	2,282
23/02/2023	114 216	7,43%	2,39	2,35	2,568	2,546
22/02/2023	232 882	-7,20%	2,568	2,324	2,58	2,37
21/02/2023	389 474	-9,69%	2,82	2,34	2,85	2,554
20/02/2023	83 486	2,91%	2,754	2,708	2,87	2,828
17/02/2023	58 576	-0,94%	2,774	2,696	2,78	2,748
16/02/2023	81 550	2,67%	2,746	2,672	2,80	2,774
15/02/2023	39 355	-0,22%	2,70	2,652	2,75	2,702
14/02/2023	134 964	-2,80%	2,818	2,586	2,82	2,708
13/02/2023	101 307	2,05%	2,75	2,69	2,80	2,786
10/02/2023	105 988	0,15%	2,732	2,65	2,778	2,73
09/02/2023	198 251	3,57%	2,65	2,58	2,732	2,726
08/02/2023	11 861	-2,57%	2,64	2,574	2,64	2,574
07/02/2023	145 351	-3,86%	2,74	2,572	2,746	2,642
06/02/2023	180 302	4,81%	2,638	2,638	2,88	2,748
03/02/2023	193 696	-1,72%	2,664	2,57	2,698	2,622
02/02/2023	258 960	0,53%	2,626	2,608	2,766	2,668
01/02/2023	302 174	-1,70%	2,672	2,55	2,736	2,654
31/01/2023	152 527	-3,30%	2,80	2,664	2,89	2,70
30/01/2023	255 087	1,01%	2,80	2,684	2,87	2,792
27/01/2023	414 142	-9,14%	3,03	2,734	3,034	2,764
26/01/2023	262 958	-2,12%	3,098	3,00	3,244	3,042
25/01/2023	38 675	-0,64%	3,114	3,10	3,152	3,108
24/01/2023	108 942	1,43%	3,08	2,99	3,18	3,128
23/01/2023	46 673	-0,90%	3,078	3,07	3,18	3,084
20/01/2023	55 693	0,91%	3,09	3,00	3,122	3,112
19/01/2023	91 575	-4,10%	3,198	3,072	3,198	3,084
18/01/2023	103 365	2,16%	3,20	3,09	3,25	3,216
17/01/2023	413 109	3,69%	3,20	3,13	3,364	3,148
16/01/2023	41 678	0,53%	3,076	2,96	3,09	3,036
13/01/2023	44 660	1,34%	2,992	2,932	3,088	3,02
12/01/2023	105 084	3,19%	2,88	2,864	3,09	2,98
11/01/2023	202 243	-5,44%	3,078	2,86	3,078	2,888
10/01/2023	64 451	-0,52%	3,054	2,964	3,08	3,054
09/01/2023	145 848	-4,24%	3,20	3,04	3,24	3,07
06/01/2023	262 042	4,63%	3,08	2,822	3,25	3,206
05/01/2023	232 195	-5,08%	3,22	3,022	3,22	3,064
04/01/2023	97 431	-4,67%	3,396	3,192	3,396	3,228
03/01/2023	59 967	3,04%	3,29	3,29	3,39	3,386
02/01/2023	105 535	1,67%	3,29	3,284	3,428	3,286
30/12/2022	98 003	-1,16%	3,296	3,16	3,296	3,232
29/12/2022	128 472	-0,91%	3,28	3,228	3,288	3,27
28/12/2022	147 274	-4,18%	3,42	3,258	3,42	3,30
27/12/2022	53 498	-2,49%	3,546	3,42	3,586	3,444
23/12/2022	104 254	1,85%	3,516	3,424	3,544	3,532
22/12/2022	109 206	-3,07%	3,562	3,45	3,65	3,468
21/12/2022	67 409	-0,89%	3,638	3,518	3,638	3,578
20/12/2022	130 083	-2,38%	3,626	3,55	3,664	3,61
19/12/2022	98 026	1,04%	3,748	3,616	3,78	3,698