Euroapi SASU (EAPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	124.118	0,58%	12,04	11,96	12,155	12,155
06-10-2023	59.267	1,64%	11,94	11,92	12,085	12,085
05-10-2023	90.630	0,47%	11,94	11,855	12,10	11,89
04-10-2023	123.420	-0,17%	11,80	11,68	11,835	11,835
03-10-2023	97.999	-0,80%	11,825	11,825	11,98	11,855
02-10-2023	137.044	0,17%	11,92	11,84	12,00	11,95
29-09-2023	113.125	1,49%	11,80	11,80	12,07	11,93
28-09-2023	104.520	0,13%	11,70	11,665	11,82	11,755
27-09-2023	93.706	-0,64%	11,85	11,71	12,035	11,74
26-09-2023	114.433	-0,80%	11,845	11,78	11,93	11,815
25-09-2023	108.018	-0,50%	11,98	11,795	12,055	11,91
22-09-2023	96.364	-1,36%	12,06	11,97	12,15	11,97
21-09-2023	140.788	-4,19%	12,55	12,055	12,64	12,135
20-09-2023	133.917	2,63%	12,32	12,32	12,675	12,665
19-09-2023	73.186	1,07%	12,195	12,12	12,445	12,34
18-09-2023	140.521	-3,33%	12,58	12,205	12,61	12,21
15-09-2023	171.261	-0,55%	12,72	12,455	12,76	12,63
14-09-2023	141.641	-0,20%	12,68	12,65	12,805	12,70
13-09-2023	100.407	-0,12%	12,72	12,63	12,825	12,725
12-09-2023	116.996	-0,78%	12,86	12,74	12,97	12,74
11-09-2023	102.524	0,79%	12,70	12,67	12,84	12,84
08-09-2023	186.818	1,07%	12,75	12,605	12,85	12,74
07-09-2023	119.130	1,25%	12,40	12,31	12,65	12,605
06-09-2023	117.639	-0,84%	12,515	12,40	12,60	12,45
05-09-2023	133.284	-1,68%	12,70	12,55	12,79	12,555
04-09-2023	162.473	1,03%	12,70	12,69	12,895	12,77
01-09-2023	151.174	0,68%	12,505	12,385	12,71	12,64
31-08-2023	171.949	1,29%	12,42	12,345	12,60	12,555
30-08-2023	156.132	1,85%	12,18	12,13	12,43	12,395
29-08-2023	143.852	1,50%	12,135	12,065	12,17	12,17
28-08-2023	75.759	0,76%	11,995	11,90	11,995	11,99
25-08-2023	97.582	1,19%	11,81	11,755	12,03	11,90
24-08-2023	62.517	-0,42%	11,84	11,76	11,94	11,76
23-08-2023	60.090	0,09%	11,88	11,76	11,91	11,81
22-08-2023	78.443	0,73%	11,82	11,69	11,845	11,80
21-08-2023	114.888	1,08%	11,56	11,535	11,76	11,715
18-08-2023	112.047	-1,15%	11,66	11,485	11,725	11,59
17-08-2023	159.200	1,34%	11,54	11,46	11,81	11,725
16-08-2023	109.276	-2,86%	11,86	11,56	11,88	11,57
15-08-2023	90.893	-0,67%	11,985	11,745	11,985	11,91
14-08-2023	74.359	-0,42%	12,08	11,955	12,115	11,99
11-08-2023	100.402	0,00%	11,995	11,92	12,08	12,04
10-08-2023	120.999	0,88%	11,965	11,92	12,14	12,04
09-08-2023	81.132	0,29%	12,04	11,865	12,055	11,935
08-08-2023	115.363	0,30%	11,80	11,69	11,90	11,90
07-08-2023	200.050	2,11%	11,88	11,82	12,075	11,865
04-08-2023	89.477	1,98%	11,45	11,435	11,715	11,62
03-08-2023	221.155	-4,20%	11,865	11,355	11,945	11,395
02-08-2023	490.112	-4,23%	12,19	11,74	12,38	11,895
01-08-2023	1.483.614	17,06%	10,435	10,06	12,52	12,42
31-07-2023	187.560	-2,30%	10,69	10,515	10,745	10,61
28-07-2023	161.112	0,37%	10,80	10,715	10,915	10,86
27-07-2023	158.846	0,42%	10,78	10,735	10,935	10,82
26-07-2023	164.430	0,42%	10,715	10,605	10,89	10,775
25-07-2023	76.060	0,37%	10,70	10,585	10,75	10,73
24-07-2023	61.149	-0,23%	10,715	10,65	10,80	10,69
21-07-2023	130.024	1,23%	10,56	10,48	10,715	10,715
20-07-2023	231.533	-2,89%	10,90	10,445	10,915	10,585
19-07-2023	165.062	2,25%	10,70	10,70	10,90	10,90
18-07-2023	80.331	1,62%	10,48	10,475	10,69	10,66
17-07-2023	89.932	0,14%	10,42	10,395	10,55	10,49
14-07-2023	101.007	0,53%	10,40	10,39	10,52	10,475
13-07-2023	141.689	2,01%	10,24	10,24	10,445	10,42
12-07-2023	175.027	0,44%	10,20	10,13	10,315	10,215
11-07-2023	105.737	1,19%	10,08	10,02	10,205	10,17
10-07-2023	103.002	-0,74%	10,10	9,98	10,14	10,05
07-07-2023	200.698	0,55%	10,06	9,97	10,125	10,125
06-07-2023	177.722	-2,80%	10,28	10,045	10,28	10,07
05-07-2023	88.188	0,49%	10,31	10,255	10,375	10,36
04-07-2023	123.515	-1,01%	10,42	10,26	10,46	10,31
03-07-2023	187.582	-0,76%	10,475	10,375	10,58	10,415
30-06-2023	165.588	2,29%	10,295	10,265	10,52	10,495
29-06-2023	163.473	0,69%	10,15	10,135	10,35	10,26
28-06-2023	105.847	1,92%	10,005	9,976	10,225	10,19
27-06-2023	176.924	-0,02%	10,00	9,932	10,03	9,998
26-06-2023	266.957	-4,31%	10,44	9,984	10,44	10,00
23-06-2023	155.393	-0,71%	10,46	10,37	10,585	10,45
22-06-2023	212.814	-1,08%	10,58	10,40	10,605	10,525
21-06-2023	199.618	0,76%	10,575	10,475	10,72	10,64
20-06-2023	295.521	-2,40%	10,80	10,485	10,80	10,56
19-06-2023	329.388	2,08%	10,705	10,63	10,84	10,82
16-06-2023	373.656	-0,66%	10,71	10,575	10,77	10,60
15-06-2023	254.816	0,14%	10,60	10,445	10,765	10,67
14-06-2023	324.532	4,00%	10,24	10,21	10,66	10,655
13-06-2023	154.137	0,64%	10,205	10,09	10,255	10,245
12-06-2023	286.822	2,23%	10,085	9,982	10,21	10,18
09-06-2023	211.760	-2,18%	10,16	9,954	10,16	9,958
08-06-2023	194.484	-1,07%	10,29	10,09	10,29	10,18
07-06-2023	319.426	1,08%	10,12	10,12	10,295	10,29
06-06-2023	284.991	1,70%	9,98	9,94	10,18	10,18
05-06-2023	160.718	-0,99%	10,175	10,005	10,255	10,01
02-06-2023	221.820	2,14%	9,95	9,95	10,145	10,11
01-06-2023	154.493	1,02%	9,82	9,814	9,93	9,898
31-05-2023	79.097	-0,67%	9,80	9,74	9,878	9,798
30-05-2023	268.984	-2,72%	10,20	9,872	10,20	9,908
29-05-2023	85.070	0,39%	10,16	10,14	10,24	10,185
26-05-2023	184.733	0,50%	10,14	9,97	10,15	10,145
25-05-2023	187.333	-0,10%	10,10	10,025	10,16	10,095
24-05-2023	201.797	-1,61%	10,265	10,04	10,32	10,105
23-05-2023	238.092	-1,11%	10,35	10,215	10,49	10,27