Gaussin (ALGAU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	150.867	-2,40%	3,74	3,57	3,778	3,66
15/12/2022	1.053.128	1,08%	4,302	3,614	4,55	3,75
14/12/2022	65.551	-3,08%	3,75	3,68	3,796	3,71
13/12/2022	115.979	2,90%	3,696	3,654	3,90	3,828
12/12/2022	98.391	-4,12%	3,88	3,642	3,88	3,72
09/12/2022	21.223	0,00%	3,87	3,822	3,958	3,88
08/12/2022	30.129	-0,26%	3,90	3,814	3,90	3,88
07/12/2022	55.041	-2,41%	3,97	3,85	3,97	3,89
06/12/2022	28.313	-1,14%	4,04	3,98	4,098	3,986
05/12/2022	33.857	0,40%	4,04	3,99	4,098	4,032
02/12/2022	74.362	-4,88%	4,20	4,012	4,234	4,016
01/12/2022	152.656	4,61%	4,032	3,95	4,378	4,222
30/11/2022	162.415	7,68%	3,752	3,714	4,082	4,036
29/11/2022	32.889	0,59%	3,738	3,716	3,788	3,748
28/11/2022	66.836	-2,77%	3,804	3,712	3,804	3,726
25/11/2022	92.342	-2,74%	3,978	3,80	3,978	3,832
24/11/2022	100.089	3,63%	3,81	3,808	3,978	3,94
23/11/2022	70.934	-4,71%	3,95	3,802	3,952	3,802
22/11/2022	53.716	-0,25%	4,00	3,854	4,00	3,99
21/11/2022	57.998	-2,82%	4,134	3,974	4,138	4,00
18/11/2022	149.505	5,59%	3,90	3,802	4,17	4,116
17/11/2022	81.885	-3,04%	4,00	3,85	4,096	3,898
16/11/2022	97.454	-0,79%	4,05	3,95	4,138	4,02
15/11/2022	114.193	-3,43%	4,196	4,00	4,196	4,052
14/11/2022	64.769	-2,10%	4,25	4,14	4,28	4,196
11/11/2022	32.352	-0,60%	4,30	4,264	4,378	4,286
10/11/2022	60.517	-0,42%	4,30	4,202	4,372	4,312
09/11/2022	58.020	0,37%	4,312	4,312	4,498	4,33
08/11/2022	54.842	-0,83%	4,39	4,252	4,52	4,314
07/11/2022	80.767	2,16%	4,10	4,10	4,40	4,35
04/11/2022	117.691	1,87%	4,204	4,182	4,48	4,258
03/11/2022	323.744	-6,78%	4,302	4,10	4,40	4,18
02/11/2022	24.605	0,05%	4,57	4,466	4,57	4,484
01/11/2022	138.384	-4,72%	4,416	4,30	4,576	4,482
31/10/2022	108.797	5,28%	4,49	4,40	4,98	4,704
28/10/2022	181.845	-8,82%	4,85	4,41	4,878	4,468
27/10/2022	142.855	0,66%	4,82	4,628	5,10	4,90
26/10/2022	51.143	-2,64%	5,00	4,80	5,00	4,868
25/10/2022	114.660	0,56%	5,04	4,812	5,185	5,00
24/10/2022	451.985	9,28%	4,70	4,60	5,26	4,972
21/10/2022	135.817	8,70%	4,156	4,09	4,63	4,55
20/10/2022	146.570	-5,51%	4,46	4,156	4,46	4,186
19/10/2022	83.945	0,00%	4,35	4,266	4,546	4,43
18/10/2022	77.627	-2,29%	4,60	4,39	4,60	4,43
17/10/2022	74.260	-5,15%	4,778	4,512	4,778	4,534
14/10/2022	53.876	-1,77%	4,898	4,78	4,95	4,78
13/10/2022	99.260	0,79%	4,828	4,72	4,93	4,866
12/10/2022	85.957	1,26%	4,704	4,704	4,868	4,828
11/10/2022	189.902	3,65%	4,572	4,524	4,77	4,768
10/10/2022	81.528	2,63%	4,40	4,35	4,66	4,60
07/10/2022	325.520	-8,90%	4,84	4,45	4,878	4,482
06/10/2022	259.749	-3,44%	5,01	4,89	5,335	4,92
05/10/2022	81.317	3,90%	4,90	4,854	5,11	5,095
04/10/2022	113.404	-1,68%	5,035	4,90	5,125	4,904
03/10/2022	248.382	-0,64%	4,902	4,87	5,11	4,988
30/09/2022	211.336	3,89%	4,82	4,82	5,20	5,02
29/09/2022	258.211	-3,36%	5,04	4,824	5,105	4,832
28/09/2022	459.194	7,62%	4,61	4,524	5,14	5,00
27/09/2022	216.901	7,55%	4,33	4,30	4,84	4,646
26/09/2022	84.977	-5,35%	4,448	4,252	4,476	4,32
23/09/2022	297.812	5,16%	4,40	4,242	4,73	4,564
22/09/2022	291.338	-11,07%	4,80	4,34	4,80	4,34
21/09/2022	247.881	-1,33%	4,75	4,616	4,99	4,88
20/09/2022	403.770	9,43%	4,50	4,384	4,968	4,946
19/09/2022	136.015	6,00%	4,25	4,10	4,60	4,52
16/09/2022	76.798	-3,96%	4,338	4,256	4,376	4,264
15/09/2022	81.670	-1,99%	4,508	4,308	4,544	4,44
14/09/2022	164.908	5,35%	4,30	4,30	4,568	4,53
13/09/2022	300.296	-1,69%	4,438	4,30	4,60	4,30
12/09/2022	209.653	7,52%	4,04	4,02	4,44	4,374
09/09/2022	32.936	0,69%	3,99	3,93	4,074	4,068
08/09/2022	65.314	-0,49%	4,096	3,83	4,096	4,04
07/09/2022	96.302	-0,73%	4,05	3,89	4,10	4,06
06/09/2022	341.409	11,44%	3,65	3,638	4,236	4,09
05/09/2022	43.393	-3,17%	3,67	3,55	3,74	3,67
02/09/2022	96.665	6,40%	3,57	3,50	3,822	3,79
01/09/2022	110.533	-3,21%	3,688	3,424	3,72	3,562
31/08/2022	37.784	-1,87%	3,656	3,62	3,768	3,68
30/08/2022	132.564	-0,48%	3,76	3,62	3,898	3,75
29/08/2022	84.532	-1,41%	3,77	3,648	3,808	3,768
26/08/2022	65.992	-3,49%	3,96	3,802	3,96	3,822
25/08/2022	96.689	1,28%	3,946	3,80	4,066	3,96
24/08/2022	81.391	-0,10%	3,95	3,762	3,95	3,91
23/08/2022	37.095	-0,91%	4,05	3,914	4,078	3,914
22/08/2022	80.248	-3,61%	4,052	3,80	4,052	3,95
19/08/2022	78.902	-2,06%	4,196	4,00	4,196	4,098
18/08/2022	36.501	1,55%	4,12	4,082	4,198	4,184
17/08/2022	32.606	-3,10%	4,252	4,11	4,286	4,12
16/08/2022	57.276	-4,36%	4,35	4,25	4,442	4,252
15/08/2022	45.794	-0,85%	4,518	4,37	4,532	4,446
12/08/2022	119.290	2,99%	4,40	4,02	4,524	4,484