Dassault Aviation SA (AM FP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	53.686	-0,46%	174,80	171,60	175,50	173,40
05/10/2023	41.078	1,22%	172,60	171,50	175,30	174,20
04/10/2023	44.950	-2,49%	175,80	172,10	176,90	172,10
03/10/2023	45.525	0,23%	175,90	175,50	177,50	176,50
02/10/2023	47.055	-1,29%	178,70	176,00	180,30	176,10
29/09/2023	65.923	-0,83%	180,00	178,40	180,50	178,40
28/09/2023	45.608	-0,28%	180,60	178,40	180,80	179,90
27/09/2023	53.449	0,78%	179,50	178,30	180,40	180,40
26/09/2023	49.555	1,53%	175,90	175,40	180,20	179,00
25/09/2023	40.143	-1,07%	178,00	175,60	180,00	176,30
22/09/2023	44.187	-1,06%	179,30	176,90	179,40	178,20
21/09/2023	41.359	-0,50%	180,00	179,30	180,60	180,10
20/09/2023	27.640	-0,71%	183,10	180,60	183,30	181,00
19/09/2023	24.862	-0,65%	182,90	182,00	183,90	182,30
18/09/2023	34.779	1,72%	180,40	180,20	183,60	183,50
15/09/2023	105.394	0,22%	181,10	179,90	181,40	180,40
14/09/2023	51.710	-0,55%	181,40	179,40	181,40	180,00
13/09/2023	44.769	0,11%	181,00	178,40	181,50	181,00
12/09/2023	22.325	-0,55%	182,40	180,30	182,70	180,80
11/09/2023	34.718	0,11%	181,80	181,10	184,80	181,80
08/09/2023	27.378	0,78%	180,50	179,20	181,80	181,60
07/09/2023	48.490	0,11%	179,50	178,90	181,00	180,20
06/09/2023	60.930	-0,44%	180,80	179,80	181,60	180,00
05/09/2023	28.666	0,44%	179,50	179,00	181,70	180,80
04/09/2023	25.695	-0,55%	181,40	180,00	182,80	180,00
01/09/2023	32.999	-0,33%	181,50	180,50	183,50	181,00
31/08/2023	326.039	1,28%	178,80	178,10	181,60	181,60
30/08/2023	41.694	0,84%	177,80	176,80	180,00	179,30
29/08/2023	60.266	-0,78%	178,90	177,30	180,40	177,80
28/08/2023	34.043	2,17%	177,20	176,70	179,20	179,20
25/08/2023	51.148	0,00%	175,00	174,40	177,70	175,40
24/08/2023	46.976	-0,68%	177,30	175,40	178,90	175,40
23/08/2023	39.450	1,32%	175,50	175,50	177,30	176,60
22/08/2023	43.627	0,87%	172,80	172,80	175,10	174,30
21/08/2023	57.219	1,41%	170,20	170,20	174,00	172,80
18/08/2023	50.331	1,13%	168,50	168,10	171,00	170,40
17/08/2023	49.918	-1,23%	170,40	168,50	171,10	168,50
16/08/2023	46.845	-0,35%	171,10	170,20	172,80	170,60
15/08/2023	41.727	-0,58%	172,20	170,70	172,60	171,20
14/08/2023	49.490	0,47%	171,40	171,20	174,00	172,20
11/08/2023	95.221	-4,99%	178,20	171,10	180,40	171,40
10/08/2023	41.915	0,06%	181,00	179,00	182,20	180,40
09/08/2023	24.437	0,17%	180,90	179,50	181,20	180,30
08/08/2023	41.625	0,06%	179,90	178,80	180,60	180,00
07/08/2023	48.048	0,78%	177,90	177,80	180,20	179,90
04/08/2023	54.825	1,65%	176,10	176,10	179,00	178,50
03/08/2023	49.690	-0,68%	176,20	172,30	176,70	175,60
02/08/2023	49.135	0,06%	176,10	176,10	179,20	176,80
01/08/2023	42.787	0,00%	174,60	174,40	178,10	176,70
31/07/2023	64.187	1,32%	174,50	174,40	177,80	176,70
28/07/2023	54.301	0,00%	174,20	172,30	177,90	174,40
27/07/2023	67.230	1,99%	171,50	170,50	175,10	174,40
26/07/2023	70.043	0,23%	169,80	168,30	171,40	171,00
25/07/2023	73.093	0,00%	170,00	168,50	171,80	170,60
24/07/2023	92.247	2,59%	167,00	164,10	170,60	170,60
21/07/2023	192.126	-8,53%	174,00	164,60	175,00	166,30
20/07/2023	44.031	-0,76%	182,10	180,20	183,40	181,80
19/07/2023	48.403	-0,76%	183,10	182,60	185,20	183,20
18/07/2023	35.144	0,87%	183,20	182,70	185,20	184,60
17/07/2023	57.619	1,05%	185,00	180,20	186,40	183,00
14/07/2023	49.860	-1,79%	184,10	180,50	184,20	181,10
13/07/2023	32.186	-0,59%	184,90	183,20	185,70	184,40
12/07/2023	45.775	2,15%	182,40	181,40	185,70	185,50
11/07/2023	52.164	0,78%	186,40	180,90	187,60	181,60
10/07/2023	41.409	0,11%	179,00	178,30	181,20	180,20
07/07/2023	46.134	0,50%	179,60	177,80	181,00	180,00
06/07/2023	43.346	-2,13%	182,10	178,80	182,10	179,10
05/07/2023	55.378	1,78%	180,20	180,20	184,20	183,00
04/07/2023	32.098	-0,50%	180,70	178,50	182,00	179,80
03/07/2023	34.594	-1,47%	184,00	180,50	184,90	180,70
30/06/2023	60.318	0,33%	183,00	181,70	184,20	183,40
29/06/2023	47.788	1,39%	180,60	179,50	183,10	182,80
28/06/2023	63.713	2,56%	176,50	176,50	180,90	180,30
27/06/2023	90.835	2,33%	173,20	169,30	175,80	175,80
26/06/2023	85.245	-3,59%	177,60	169,20	177,60	171,80
23/06/2023	80.925	1,83%	174,60	173,70	178,20	178,20
22/06/2023	67.362	-1,46%	176,70	174,30	177,10	175,00
21/06/2023	55.495	1,31%	175,00	174,80	177,70	177,60
20/06/2023	62.482	1,68%	172,10	172,10	175,70	175,30
19/06/2023	51.740	-0,12%	172,50	172,00	175,20	172,40
16/06/2023	127.094	2,31%	169,00	169,00	173,10	172,60
15/06/2023	63.906	-0,53%	169,80	168,30	170,40	168,70
14/06/2023	55.626	-0,99%	169,40	168,50	170,90	169,60
13/06/2023	62.975	1,42%	168,70	168,70	172,30	171,30
12/06/2023	69.765	1,63%	166,80	166,80	169,70	168,90
09/06/2023	52.612	2,15%	163,00	163,00	166,60	166,20
08/06/2023	54.437	1,43%	160,40	159,90	162,90	162,70
07/06/2023	58.831	-1,72%	162,90	160,40	164,40	160,40
06/06/2023	55.267	0,31%	162,50	161,70	163,70	163,20
05/06/2023	46.942	-1,09%	165,00	162,70	165,60	162,70
02/06/2023	64.634	1,11%	160,20	160,20	164,90	164,50
01/06/2023	73.515	2,85%	160,60	160,60	163,60	162,70
31/05/2023	15.743	0,19%	161,40	161,00	163,50	158,20
30/05/2023	48.095	-1,75%	165,10	162,20	165,80	162,50
29/05/2023	19.984	0,55%	165,10	165,00	166,50	165,40
26/05/2023	43.739	0,86%	163,50	163,50	166,30	164,50
25/05/2023	48.036	0,25%	164,10	163,10	165,70	163,10
24/05/2023	81.696	-2,69%	166,20	162,40	166,20	162,70
23/05/2023	70.274	-3,41%	172,50	167,10	172,90	167,20
22/05/2023	46.991	0,82%	172,70	172,60	175,80	173,10