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 54.574 -1,30% 169,80 167,00 170,00 167,40
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
Ajuda

Pesquisa de títulos

Fale Connosco