Dassault Aviation SA (AM FP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/03/2025	209.997	1,75%	318,00	307,40	320,60	313,20
14/03/2025	152.501	5,70%	294,00	292,20	307,80	307,80
13/03/2025	87.211	-0,14%	294,80	290,00	296,40	291,20
12/03/2025	84.750	1,18%	290,40	283,40	292,00	291,60
11/03/2025	90.216	1,05%	288,00	285,00	292,20	288,20
10/03/2025	145.054	-0,49%	294,20	283,40	294,20	285,20
07/03/2025	162.143	-3,37%	298,00	286,60	298,40	286,60
06/03/2025	199.672	3,35%	296,80	291,60	305,80	296,60
05/03/2025	187.253	4,29%	290,00	279,40	291,60	287,00
04/03/2025	287.250	-2,69%	294,00	273,60	300,60	275,20
03/03/2025	259.179	14,77%	293,20	274,40	293,20	282,80
28/02/2025	141.921	-0,57%	247,00	244,00	247,40	246,40
27/02/2025	111.458	1,31%	245,40	244,20	247,80	247,80
26/02/2025	45.532	0,49%	244,80	243,80	247,40	244,60
25/02/2025	52.168	0,66%	244,60	241,40	246,80	243,40
24/02/2025	67.392	3,33%	239,00	237,00	243,20	241,80
21/02/2025	55.538	-0,09%	235,00	233,20	235,60	234,00
20/02/2025	48.013	-0,43%	234,60	231,80	236,20	234,20
19/02/2025	51.539	0,94%	233,00	231,40	236,60	235,20
18/02/2025	70.133	0,00%	237,00	232,40	238,00	233,00
17/02/2025	77.746	6,49%	225,20	225,20	234,20	233,00
14/02/2025	41.646	0,28%	215,40	214,60	219,40	218,80
13/02/2025	46.549	0,46%	212,40	212,00	219,00	218,20
12/02/2025	28.598	-0,37%	218,20	215,20	218,20	217,20
11/02/2025	32.485	0,28%	218,40	216,60	219,00	218,00
10/02/2025	63.012	2,35%	212,80	212,20	218,40	217,40
07/02/2025	52.121	0,95%	211,00	210,00	214,00	212,40
06/02/2025	70.148	-3,93%	219,00	209,80	219,40	210,40
05/02/2025	22.450	0,09%	218,60	216,60	219,80	219,00
04/02/2025	40.940	0,83%	217,00	214,40	219,60	218,80
03/02/2025	21.800	-0,37%	216,20	214,20	218,60	217,00
31/01/2025	33.869	1,02%	215,80	215,60	218,60	217,80
30/01/2025	41.347	3,36%	208,80	208,60	217,00	215,60
29/01/2025	50.770	-1,60%	212,00	208,00	212,80	208,60
28/01/2025	32.375	1,34%	209,40	208,80	212,00	212,00
27/01/2025	40.166	0,48%	207,20	206,00	209,80	209,20
24/01/2025	28.177	-0,67%	210,00	208,20	210,20	208,20
23/01/2025	38.274	0,29%	210,40	207,80	210,40	209,60
22/01/2025	36.787	0,19%	209,00	207,00	210,60	209,00
21/01/2025	32.674	1,46%	206,00	205,60	208,60	208,60
20/01/2025	31.865	0,88%	205,00	204,60	207,60	205,60
17/01/2025	57.091	-0,29%	204,60	202,80	205,40	203,80
16/01/2025	32.271	0,39%	204,60	203,20	206,00	204,40
15/01/2025	57.641	-1,17%	206,40	203,60	206,80	203,60
14/01/2025	31.693	-0,10%	206,40	205,60	207,40	206,00
13/01/2025	38.549	0,00%	209,00	204,00	209,00	206,20
09/01/2025	28.332	-0,19%	205,80	204,80	208,00	206,20
08/01/2025	75.271	4,94%	196,50	196,10	206,20	206,20
07/01/2025	46.942	1,08%	194,70	194,40	197,50	196,50
06/01/2025	29.203	0,10%	194,60	190,60	195,50	194,40
03/01/2025	29.080	-0,87%	195,30	194,20	196,00	194,20
02/01/2025	21.516	-0,66%	196,90	194,60	198,00	195,90
31/12/2024	0	0,72%	195,70	194,90	198,00	197,20
30/12/2024	33.344	1,61%	193,00	192,40	196,50	195,80
27/12/2024	14.975	0,31%	192,40	191,40	192,80	192,70
26/12/2024	0	0,16%	192,30	191,70	193,20	192,10
24/12/2024	0	0,16%	192,30	191,70	193,20	191,80
23/12/2024	16.394	0,26%	191,70	191,30	193,50	191,80
20/12/2024	50.304	-0,68%	191,80	189,40	191,80	191,30
19/12/2024	32.941	1,80%	188,60	187,90	194,30	192,60
18/12/2024	0	-0,11%	189,60	188,30	190,50	189,20
17/12/2024	38.571	-0,37%	190,10	188,40	191,00	189,40
16/12/2024	24.104	0,00%	189,50	189,00	190,70	190,10
13/12/2024	22.879	-0,78%	191,00	189,60	192,00	190,10
12/12/2024	29.448	-0,05%	192,20	190,40	193,10	191,60
11/12/2024	46.520	0,95%	189,60	189,00	192,20	191,70
10/12/2024	25.953	-0,11%	190,10	189,70	191,70	189,90
09/12/2024	33.676	-1,61%	193,20	189,40	193,80	190,10
06/12/2024	31.184	-0,36%	194,50	192,70	195,70	193,20
05/12/2024	45.210	-0,41%	193,60	192,10	194,80	193,90
04/12/2024	33.278	1,62%	190,90	190,90	196,50	194,70
03/12/2024	43.882	1,22%	189,10	189,10	192,20	191,60
02/12/2024	43.835	0,48%	190,50	188,00	191,80	189,30
29/11/2024	45.156	-0,37%	188,20	187,00	189,60	188,40
28/11/2024	19.111	1,18%	186,70	186,50	189,70	189,10
27/11/2024	27.587	-0,11%	186,50	185,30	188,20	186,90
26/11/2024	23.695	0,16%	186,90	186,30	188,30	187,10
25/11/2024	91.926	-4,06%	189,80	186,80	192,60	186,80
22/11/2024	51.012	-1,87%	198,60	191,70	199,10	194,70
21/11/2024	29.125	1,43%	195,50	194,90	198,60	198,40
20/11/2024	26.252	0,10%	195,70	194,20	197,30	195,60
19/11/2024	62.884	1,88%	191,80	191,10	196,80	195,40
18/11/2024	18.654	-0,05%	193,40	191,40	194,00	191,80
15/11/2024	32.089	-0,47%	191,00	190,00	193,00	191,90
14/11/2024	31.226	-2,03%	197,60	191,90	197,90	192,80
13/11/2024	36.023	-0,56%	196,50	194,10	197,40	196,80
12/11/2024	36.668	-1,35%	200,60	197,40	201,80	197,90
11/11/2024	27.265	0,96%	200,00	199,10	202,60	200,60
08/11/2024	30.619	-0,25%	199,50	196,40	200,60	198,70
07/11/2024	55.471	1,84%	196,20	193,20	199,40	199,20
06/11/2024	51.744	4,26%	190,20	188,80	196,30	195,60
05/11/2024	80.928	1,85%	183,90	183,50	187,60	187,60
04/11/2024	39.004	-1,23%	185,50	184,00	186,00	184,20
01/11/2024	22.049	0,65%	185,00	185,00	187,70	186,50
31/10/2024	51.240	-0,27%	185,50	184,00	186,50	185,30
30/10/2024	38.798	-1,17%	187,40	185,40	189,30	185,80
29/10/2024	32.057	-2,24%	192,30	187,90	194,00	188,00
28/10/2024	31.525	-0,26%	193,30	189,90	194,00	192,30
25/10/2024	36.448	0,10%	192,40	190,80	193,50	192,80
24/10/2024	34.625	0,57%	191,50	191,30	195,10	192,60