Dassault Aviation SA (AM FP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	26.303	-0,53%	169,80	167,00	170,00	168,70
16/07/2024	73.415	0,30%	169,30	167,20	169,90	169,60
15/07/2024	37.263	-0,47%	171,10	169,10	172,50	169,10
12/07/2024	41.103	-0,12%	170,50	169,30	171,30	169,90
11/07/2024	50.215	-0,47%	171,50	170,10	171,90	170,10
10/07/2024	24.312	0,35%	170,70	168,30	170,90	170,90
09/07/2024	43.569	0,00%	169,80	168,70	172,30	170,30
08/07/2024	52.080	-0,12%	172,70	169,50	173,30	170,30
05/07/2024	38.546	-1,50%	173,80	170,10	174,00	170,50
04/07/2024	53.800	2,18%	170,80	170,80	173,30	173,10
03/07/2024	43.824	0,89%	167,10	166,10	171,70	169,40
02/07/2024	68.894	-1,93%	170,30	167,50	170,30	167,90
01/07/2024	32.653	0,94%	174,00	170,50	174,10	171,20
28/06/2024	34.168	-0,53%	170,50	169,40	172,20	169,60
27/06/2024	44.320	-1,39%	173,00	170,50	173,20	170,50
26/06/2024	36.549	-1,59%	175,60	172,20	176,50	172,90
25/06/2024	75.910	-2,17%	172,20	171,20	177,00	175,70
24/06/2024	45.136	0,56%	178,00	177,00	180,40	179,60
21/06/2024	117.240	-1,76%	182,00	178,10	182,30	178,60
20/06/2024	60.578	1,39%	179,00	178,20	181,80	181,80
19/06/2024	53.517	1,82%	176,90	176,50	179,60	179,30
18/06/2024	57.366	0,17%	178,40	176,10	179,70	176,10
17/06/2024	58.249	0,92%	174,00	173,10	177,60	175,80
14/06/2024	106.942	-5,22%	182,20	170,20	184,00	174,20
13/06/2024	50.626	-0,54%	184,10	183,80	186,40	183,80
12/06/2024	49.666	-1,96%	188,30	184,80	189,30	184,80
11/06/2024	44.666	-2,28%	193,10	187,80	193,70	188,50
10/06/2024	47.440	-0,10%	190,80	188,90	193,10	192,90
07/06/2024	35.596	-0,05%	193,40	192,00	194,20	193,10
06/06/2024	25.436	0,31%	193,90	193,20	196,50	193,20
05/06/2024	38.620	-0,67%	193,90	192,60	194,80	192,60
04/06/2024	26.670	-0,97%	195,80	193,30	195,80	193,90
03/06/2024	41.315	-1,61%	200,80	195,10	200,80	195,80
31/05/2024	183.337	2,00%	195,10	195,00	199,20	199,00
30/05/2024	31.134	-0,66%	196,20	195,00	197,10	195,10
29/05/2024	59.113	-0,96%	199,00	194,10	200,60	196,40
28/05/2024	44.777	-2,03%	202,60	198,30	203,20	198,30
27/05/2024	18.024	-0,88%	204,00	201,40	204,00	202,40
24/05/2024	20.743	-0,97%	205,80	203,20	205,80	204,20
23/05/2024	31.673	1,28%	204,00	203,60	206,20	206,20
22/05/2024	29.622	-0,97%	205,00	202,60	205,20	203,60
21/05/2024	44.309	-0,48%	207,40	203,40	208,40	205,60
20/05/2024	33.781	0,29%	206,00	205,80	209,40	206,60
17/05/2024	37.237	-0,95%	210,00	205,60	210,00	209,40
16/05/2024	33.937	1,34%	208,60	207,40	212,40	211,40
15/05/2024	42.485	-0,19%	209,80	206,00	210,80	208,60
14/05/2024	31.018	0,58%	205,80	204,80	209,00	209,00
13/05/2024	30.399	0,48%	207,00	204,80	208,00	207,80
10/05/2024	44.001	-0,19%	207,20	206,60	209,20	206,80
09/05/2024	26.445	2,27%	202,20	202,20	208,80	207,20
08/05/2024	50.004	-0,49%	204,80	202,60	206,40	202,60
07/05/2024	29.073	-0,59%	205,20	203,20	206,00	203,60
06/05/2024	27.275	1,49%	202,00	201,80	205,40	204,80
03/05/2024	47.496	0,80%	200,20	199,90	203,00	201,80
02/05/2024	41.217	-0,50%	200,60	198,90	202,20	200,20
01/05/2024	32.058	0,00%	203,40	201,00	204,00	201,20
30/04/2024	32.058	-1,28%	203,40	201,00	204,00	201,20
29/04/2024	27.130	-0,49%	204,00	202,40	204,20	202,80
26/04/2024	26.155	0,99%	204,40	200,00	205,00	203,80
25/04/2024	32.424	-1,75%	205,60	199,60	205,60	201,80
24/04/2024	25.100	-0,10%	206,00	205,40	207,60	205,40
23/04/2024	39.427	1,78%	202,80	201,00	206,00	205,60
22/04/2024	43.323	-1,56%	198,40	198,00	204,20	202,00
19/04/2024	45.328	-0,10%	205,00	203,00	206,20	205,20
18/04/2024	49.843	-0,68%	209,20	202,40	209,20	205,40
17/04/2024	61.096	-0,10%	207,40	206,80	211,40	206,80
16/04/2024	73.546	-0,39%	206,40	204,60	209,40	207,00
15/04/2024	51.759	1,47%	207,00	206,80	211,60	207,80
12/04/2024	40.703	1,99%	202,40	201,80	206,40	204,80
11/04/2024	68.377	-0,69%	202,20	200,80	204,00	200,80
10/04/2024	70.417	-0,20%	203,60	197,60	204,80	202,20
09/04/2024	101.774	-3,52%	208,60	199,10	209,60	202,60
08/04/2024	52.662	2,34%	205,40	205,40	210,00	210,00
05/04/2024	51.623	-0,29%	204,40	201,80	205,40	205,20
04/04/2024	55.438	0,00%	205,20	204,60	207,00	205,80
03/04/2024	77.398	0,78%	207,60	203,40	208,20	205,80
02/04/2024	76.907	0,10%	204,20	203,60	209,40	204,20
01/04/2024	0	-0,97%	205,00	203,40	207,20	204,00
28/03/2024	65.760	-0,97%	205,00	203,40	207,20	204,00
27/03/2024	37.150	0,88%	203,80	201,80	208,20	206,00
26/03/2024	83.591	-1,35%	207,40	203,00	208,20	204,20
25/03/2024	119.427	7,31%	197,20	197,00	208,20	207,00
22/03/2024	50.644	2,77%	187,40	186,80	193,60	192,90
21/03/2024	49.313	0,05%	187,80	185,80	188,00	187,70
20/03/2024	76.853	2,57%	183,70	182,40	189,00	187,60
19/03/2024	101.986	1,44%	179,70	179,50	183,70	182,90
18/03/2024	99.629	1,12%	178,40	178,40	183,30	180,30
15/03/2024	126.218	-0,67%	179,00	177,60	180,30	178,30
14/03/2024	73.218	1,82%	176,50	176,50	181,40	179,50
13/03/2024	53.948	0,00%	176,70	176,30	179,20	176,30
12/03/2024	81.513	-0,45%	176,60	174,40	178,30	176,30
11/03/2024	58.199	-2,05%	182,50	177,10	183,30	177,10
08/03/2024	60.453	-1,26%	183,80	179,10	184,10	180,80
07/03/2024	52.996	0,11%	181,50	181,50	186,50	183,10
06/03/2024	120.075	-5,43%	196,90	178,90	197,00	182,90
05/03/2024	78.214	3,20%	188,10	188,10	194,80	193,40
04/03/2024	31.827	2,35%	182,80	182,40	187,40	187,40
01/03/2024	28.672	0,11%	183,70	181,10	184,20	183,10
29/02/2024	90.933	-0,60%	184,00	182,70	184,50	182,90
28/02/2024	26.649	0,71%	183,00	182,20	184,20	184,00