Dassault Aviation SA (AM FP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
23/10/2024	38.026	-0,62%	192,80	191,10	193,50	191,50
22/10/2024	33.005	1,96%	189,00	188,20	192,70	192,70
21/10/2024	32.167	-1,51%	191,60	189,00	191,90	189,00
18/10/2024	25.348	0,10%	191,20	189,70	192,80	191,90
17/10/2024	25.785	1,75%	188,70	188,60	191,70	191,70
16/10/2024	37.102	1,24%	185,80	185,30	188,40	188,40
15/10/2024	49.173	-0,85%	187,70	186,10	188,80	186,10
14/10/2024	18.938	1,19%	185,90	185,80	187,80	187,70
11/10/2024	33.003	0,38%	183,70	183,20	186,40	185,50
10/10/2024	44.755	-3,65%	191,70	184,80	191,80	184,80
09/10/2024	37.218	2,35%	187,40	187,20	191,80	191,80
08/10/2024	20.417	-0,16%	187,00	186,50	188,80	187,40
07/10/2024	25.497	-0,11%	188,00	185,30	188,80	187,70
04/10/2024	30.773	0,21%	187,40	185,20	188,50	187,90
03/10/2024	23.588	-0,37%	188,00	186,70	189,20	187,50
02/10/2024	44.230	0,43%	187,40	187,40	192,00	188,20
01/10/2024	39.854	1,30%	185,00	184,60	187,60	187,40
30/09/2024	75.429	-3,55%	191,80	182,90	192,10	185,00
27/09/2024	27.386	0,42%	191,40	190,80	192,80	191,80
26/09/2024	33.495	-2,15%	195,70	189,50	196,20	191,00
25/09/2024	22.381	1,04%	192,80	192,60	195,30	195,20
24/09/2024	36.282	1,63%	191,40	190,50	194,80	193,20
23/09/2024	27.524	0,11%	191,10	188,50	191,60	190,10
20/09/2024	226.555	-1,66%	192,20	188,20	192,70	189,90
19/09/2024	30.736	2,66%	189,40	189,40	193,80	193,10
18/09/2024	34.728	1,35%	185,60	185,50	188,80	188,10
17/09/2024	59.416	-2,73%	192,90	183,10	193,00	185,60
16/09/2024	18.642	-0,26%	189,10	188,50	192,20	190,80
13/09/2024	19.773	0,95%	189,50	188,30	191,80	191,30
12/09/2024	22.939	1,07%	188,90	187,50	189,80	189,50
11/09/2024	26.398	-1,26%	189,80	186,40	190,20	187,50
10/09/2024	21.516	0,74%	188,20	187,80	190,20	189,90
09/09/2024	20.350	0,69%	187,30	185,60	189,50	188,50
06/09/2024	32.421	-2,14%	190,70	186,20	191,40	187,20
05/09/2024	29.853	-0,47%	191,00	188,50	191,30	191,30
04/09/2024	28.811	0,58%	189,40	188,00	192,20	192,20
03/09/2024	29.301	-1,39%	194,10	191,10	196,30	191,10
02/09/2024	22.552	-0,51%	195,90	192,90	196,10	193,80
30/08/2024	70.346	0,36%	196,20	194,60	197,30	194,80
29/08/2024	43.139	2,27%	190,20	190,20	194,10	194,10
28/08/2024	45.868	0,53%	188,30	187,40	190,40	189,80
27/08/2024	28.820	0,53%	188,00	187,30	190,00	188,80
26/08/2024	20.718	-0,74%	187,70	185,90	188,60	187,80
23/08/2024	16.108	0,11%	189,00	188,50	190,00	189,20
22/08/2024	15.258	-0,89%	190,20	189,00	190,70	189,00
21/08/2024	14.514	0,26%	189,80	188,80	190,70	190,70
20/08/2024	20.649	-0,47%	191,60	190,20	192,40	190,20
19/08/2024	21.655	-1,09%	190,80	187,40	192,50	191,10
16/08/2024	20.728	-0,72%	195,20	193,00	195,70	193,20
15/08/2024	22.837	0,10%	195,00	194,00	196,50	194,60
14/08/2024	42.966	1,51%	191,90	191,80	195,00	194,40
13/08/2024	29.089	1,06%	190,20	189,60	191,80	191,50
12/08/2024	17.729	-0,53%	191,70	188,80	191,70	189,50
09/08/2024	43.546	1,65%	188,20	187,80	192,20	190,50
08/08/2024	39.135	-2,50%	191,60	187,40	192,70	187,40
07/08/2024	50.339	3,17%	187,20	187,20	192,30	192,20
06/08/2024	43.139	0,43%	187,00	185,20	188,30	186,30
05/08/2024	76.211	-0,16%	180,10	180,00	185,60	185,50
02/08/2024	66.171	-0,11%	185,70	183,90	187,80	185,80
01/08/2024	60.524	-0,05%	187,70	185,10	189,00	186,00
31/07/2024	43.457	0,27%	186,60	185,20	187,80	186,10
30/07/2024	57.376	0,27%	185,70	184,10	186,20	185,60
29/07/2024	64.367	2,04%	183,20	183,20	185,90	185,10
26/07/2024	73.195	3,54%	175,80	175,80	182,80	181,40
25/07/2024	88.457	0,29%	171,70	169,50	175,20	175,20
24/07/2024	122.966	7,71%	180,00	171,40	180,20	174,70
23/07/2024	45.553	-0,98%	164,40	160,90	164,40	162,20
22/07/2024	43.023	-0,43%	165,10	163,70	165,80	163,80
19/07/2024	55.603	-2,14%	167,70	164,50	168,20	164,50
18/07/2024	38.627	0,42%	167,80	167,40	169,80	168,10
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