Dassault Aviation SA (AM FP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	56.662	-0,81%	173,80	170,40	174,60	171,70
18/05/2023	48.239	0,23%	176,80	175,40	179,20	176,10
17/05/2023	56.401	1,74%	173,60	172,00	176,50	175,70
16/05/2023	64.064	0,94%	171,20	170,80	174,10	172,70
15/05/2023	45.671	0,47%	170,70	170,30	172,20	171,10
12/05/2023	34.654	0,41%	169,60	169,50	171,00	170,30
11/05/2023	47.882	0,36%	169,30	167,70	171,10	169,60
10/05/2023	38.859	-0,88%	171,10	168,30	171,50	169,00
09/05/2023	42.637	0,53%	170,30	169,20	171,40	170,50
08/05/2023	25.560	-0,47%	170,70	169,50	171,40	169,60
05/05/2023	81.780	-1,22%	171,80	166,40	173,30	170,40
04/05/2023	40.232	-3,09%	178,30	172,10	178,40	172,50
03/05/2023	32.707	0,85%	176,60	176,50	178,60	178,00
02/05/2023	40.428	-0,45%	176,10	175,50	178,20	176,50
01/05/2023	49.498	0,11%	177,20	175,90	178,50	177,30
28/04/2023	49.498	0,11%	177,20	175,90	178,50	177,30
27/04/2023	37.933	0,63%	176,60	175,40	178,60	177,10
26/04/2023	47.555	0,00%	176,20	174,60	177,20	176,00
25/04/2023	32.446	-1,12%	178,00	175,20	178,30	176,00
24/04/2023	25.660	-0,95%	179,20	178,00	180,00	178,00
21/04/2023	33.877	-1,48%	182,50	179,70	183,90	179,70
20/04/2023	63.549	0,33%	180,20	179,60	183,40	182,40
19/04/2023	28.618	-0,06%	183,90	181,50	183,90	181,80
18/04/2023	38.419	-0,93%	184,60	181,30	184,60	181,90
17/04/2023	45.610	0,33%	183,40	183,00	185,10	183,60
14/04/2023	42.224	-0,92%	185,10	181,80	185,20	183,00
13/04/2023	50.964	-0,22%	185,90	184,70	188,50	184,70
12/04/2023	46.854	-0,70%	186,00	184,40	188,00	185,10
11/04/2023	41.610	-0,16%	187,00	185,50	188,20	186,40
10/04/2023	33.644	1,58%	183,60	182,80	186,80	186,70
06/04/2023	33.644	1,58%	183,60	182,80	186,80	186,70
05/04/2023	37.952	0,33%	184,20	181,90	184,30	183,80
04/04/2023	37.178	0,66%	183,10	181,70	183,80	183,20
03/04/2023	57.004	-0,33%	182,80	180,60	183,60	182,00
31/03/2023	71.177	0,28%	182,80	181,60	183,90	182,60
30/03/2023	46.708	-1,03%	184,00	181,40	184,70	182,10
29/03/2023	32.697	0,99%	183,00	182,00	184,00	184,00
28/03/2023	45.766	0,11%	183,70	181,00	184,00	182,20
27/03/2023	45.481	0,06%	183,40	181,60	185,30	182,00
24/03/2023	51.024	-0,49%	181,90	178,90	181,90	181,90
23/03/2023	44.703	-0,49%	182,60	182,30	184,50	182,80
22/03/2023	72.703	3,03%	179,20	178,60	183,70	183,70
21/03/2023	61.526	0,06%	178,90	176,90	181,20	178,30
20/03/2023	50.467	1,71%	175,00	171,40	178,80	178,20
17/03/2023	144.655	-1,90%	179,40	174,30	180,50	175,20
16/03/2023	59.924	1,94%	177,70	175,40	179,70	178,60
15/03/2023	96.126	-1,24%	180,30	173,90	181,00	175,20
14/03/2023	38.734	2,25%	173,60	172,80	178,00	177,40
13/03/2023	51.761	-2,75%	179,00	170,80	179,70	173,50
10/03/2023	67.204	-0,45%	179,80	177,30	183,00	178,40
09/03/2023	169.079	12,21%	165,30	164,10	180,10	179,20
08/03/2023	58.682	-2,15%	162,30	159,70	163,30	159,70
07/03/2023	27.299	0,06%	163,50	161,10	164,00	163,20
06/03/2023	28.994	-0,55%	163,80	162,00	164,50	163,10
03/03/2023	25.952	-0,55%	164,70	163,90	165,40	164,00
02/03/2023	44.009	1,60%	162,60	162,20	164,90	164,90
01/03/2023	52.137	-0,25%	160,50	158,10	163,40	162,30
28/02/2023	73.797	-1,33%	164,10	162,70	164,90	162,70
27/02/2023	26.536	-0,54%	164,90	163,90	167,30	164,90
24/02/2023	52.197	0,36%	166,00	165,80	168,00	165,80
23/02/2023	52.745	-0,18%	165,00	162,50	166,30	165,20
22/02/2023	32.588	-1,19%	167,10	164,70	167,20	165,50
21/02/2023	44.430	2,51%	163,20	162,80	167,50	167,50
20/02/2023	31.403	-0,37%	164,00	162,40	165,30	163,40
17/02/2023	25.884	0,49%	163,10	161,10	164,00	164,00
16/02/2023	30.019	1,18%	161,40	160,90	164,00	163,20
15/02/2023	26.867	1,00%	160,00	159,50	161,70	161,30
14/02/2023	40.464	0,82%	158,30	157,80	161,10	159,70
13/02/2023	37.845	2,00%	156,40	156,10	160,70	158,40
10/02/2023	26.973	1,11%	154,50	154,30	156,80	155,30
09/02/2023	23.924	0,72%	153,70	152,80	155,60	153,60
08/02/2023	35.473	0,73%	152,10	151,40	154,60	152,50
07/02/2023	44.792	-2,82%	155,70	150,40	155,70	151,40
06/02/2023	52.630	-0,51%	156,60	154,10	156,60	155,80
03/02/2023	34.331	0,64%	156,00	155,30	157,60	156,60
02/02/2023	61.462	-0,89%	157,10	154,70	157,70	155,60
01/02/2023	38.394	0,19%	156,20	155,20	157,70	157,00
31/01/2023	49.322	0,26%	155,80	154,70	156,90	156,70
30/01/2023	40.470	0,32%	155,80	155,00	156,70	156,30
27/01/2023	29.011	-1,02%	157,60	155,80	158,90	155,80
26/01/2023	49.246	0,70%	154,20	152,30	157,40	157,40
25/01/2023	46.638	-1,51%	161,10	156,10	162,90	156,30
24/01/2023	90.506	-4,23%	159,70	154,60	164,00	158,70
23/01/2023	42.163	0,73%	164,20	162,10	165,70	165,70
20/01/2023	61.038	3,46%	160,00	158,80	165,50	164,50
19/01/2023	50.663	1,15%	156,80	155,50	159,00	159,00
18/01/2023	45.516	1,68%	154,40	154,40	157,80	157,20
17/01/2023	38.084	1,64%	152,20	152,20	155,10	154,60
16/01/2023	28.277	0,00%	152,00	150,50	153,30	152,10
13/01/2023	42.698	1,40%	149,70	149,40	152,30	152,10
12/01/2023	51.507	0,87%	148,90	148,90	151,40	150,00
11/01/2023	49.914	-1,72%	152,30	148,70	152,80	148,70
10/01/2023	55.953	-0,40%	151,60	149,20	152,30	151,30
09/01/2023	64.173	-0,78%	153,00	151,90	154,20	151,90
06/01/2023	43.014	1,53%	151,70	151,70	154,70	153,10
05/01/2023	67.153	-1,18%	152,50	150,40	155,10	150,80
04/01/2023	53.806	-3,36%	158,30	152,50	158,70	152,60
03/01/2023	48.893	-2,11%	159,60	156,50	161,00	157,90
02/01/2023	22.161	1,96%	158,70	158,00	161,30	161,30
30/12/2022	28.377	-1,19%	160,20	158,20	160,20	158,20