Aston Martin Lagonda Global Holdings PLC (AML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	163.709	0,40%	155,05	150,20	155,90	152,00
16-07-2024	187.154	-5,02%	158,80	151,20	160,40	151,40
15-07-2024	166.959	-3,10%	160,00	156,35	161,90	159,40
12-07-2024	199.345	1,92%	164,00	160,70	167,00	164,50
11-07-2024	126.707	0,94%	158,30	154,40	162,50	161,40
10-07-2024	141.649	0,53%	164,00	158,00	165,40	159,90
09-07-2024	380.076	5,96%	152,10	151,60	160,00	159,05
08-07-2024	178.356	3,30%	145,80	145,70	150,50	150,10
05-07-2024	147.491	-1,82%	149,20	145,00	153,80	145,30
04-07-2024	161.937	1,58%	147,50	146,40	151,30	148,00
03-07-2024	153.315	4,07%	142,20	142,00	146,30	145,70
02-07-2024	153.579	-1,82%	143,25	138,80	143,25	140,00
01-07-2024	119.732	-0,28%	145,40	142,60	150,20	142,60
28-06-2024	174.443	0,21%	142,10	142,00	148,40	143,00
27-06-2024	401.473	-5,28%	149,20	140,00	150,70	142,70
26-06-2024	221.862	-2,56%	155,00	147,40	155,70	150,65
25-06-2024	121.526	-0,13%	153,20	150,00	155,30	154,60
24-06-2024	188.064	2,93%	150,80	149,00	157,30	154,80
21-06-2024	317.895	-2,02%	153,80	143,50	156,50	150,40
20-06-2024	336.670	6,75%	144,30	143,90	154,30	153,50
19-06-2024	177.281	-0,90%	144,10	142,60	145,00	143,80
18-06-2024	113.842	3,79%	142,40	140,10	146,70	145,10
17-06-2024	189.675	-3,52%	145,70	137,70	146,00	139,80
14-06-2024	188.886	-3,01%	149,10	144,60	151,90	144,90
13-06-2024	197.539	-1,03%	151,00	147,00	151,00	149,40
12-06-2024	244.430	-1,66%	153,00	149,40	155,70	150,95
11-06-2024	232.449	-2,04%	158,90	152,90	161,00	153,50
10-06-2024	284.038	-5,37%	163,40	156,70	163,50	156,70
07-06-2024	230.341	0,49%	164,90	157,80	165,80	165,60
06-06-2024	537.747	4,37%	157,70	156,30	167,30	164,80
05-06-2024	714.574	6,55%	148,40	147,30	158,30	157,90
04-06-2024	212.917	-0,07%	148,20	147,10	149,70	148,20
03-06-2024	676.588	1,44%	146,30	146,30	153,75	148,30
31-05-2024	613.644	5,48%	140,60	140,30	149,90	146,20
30-05-2024	239.123	3,43%	128,10	128,10	139,00	138,60
29-05-2024	650.768	-1,80%	132,60	127,20	134,10	134,00
28-05-2024	287.123	1,83%	135,50	134,30	137,90	136,45
27-05-2024	0	-1,58%	133,40	131,10	136,00	134,00
24-05-2024	898.951	-1,58%	133,40	131,10	136,00	134,00
23-05-2024	181.501	0,04%	135,90	135,80	137,45	136,15
22-05-2024	154.270	-0,62%	136,70	134,70	137,00	136,10
21-05-2024	414.807	-2,53%	138,00	135,50	139,90	136,95
20-05-2024	130.971	-0,64%	143,50	140,30	146,70	140,50
17-05-2024	121.370	-0,39%	143,00	138,90	143,00	141,40
16-05-2024	199.041	-1,49%	145,80	139,60	145,80	141,95
15-05-2024	279.159	0,63%	143,70	140,20	146,90	144,10
14-05-2024	213.187	1,56%	141,20	141,20	145,60	143,20
13-05-2024	126.422	2,55%	138,10	135,80	142,90	141,00
10-05-2024	201.825	1,25%	135,80	134,20	137,90	137,50
09-05-2024	62.285	0,26%	135,50	134,40	137,05	135,80
08-05-2024	243.690	-1,85%	135,00	133,60	138,40	135,45
07-05-2024	292.605	-0,79%	140,20	137,20	142,90	138,00
06-05-2024	0	3,50%	134,90	134,80	149,60	139,10
03-05-2024	496.362	3,50%	134,90	134,80	149,60	139,10
02-05-2024	518.592	-2,68%	140,50	134,40	141,80	134,40
01-05-2024	337.305	-7,25%	128,20	128,20	143,00	138,10
30-04-2024	264.751	-4,61%	155,80	148,50	157,40	148,90
29-04-2024	177.119	1,76%	156,55	154,00	158,60	156,10
26-04-2024	164.655	0,92%	153,40	151,40	162,60	153,40
25-04-2024	699.823	-1,95%	152,50	149,60	155,20	151,20
24-04-2024	160.172	-1,02%	158,00	153,95	158,00	155,10
23-04-2024	112.431	1,03%	156,00	153,50	157,10	156,70
22-04-2024	175.425	2,31%	154,70	150,40	155,20	155,10
19-04-2024	90.813	0,66%	148,70	147,60	152,40	151,60
18-04-2024	351.833	-1,18%	152,60	149,40	153,20	150,60
17-04-2024	82.476	-0,98%	151,70	151,70	156,00	152,40
16-04-2024	136.462	-3,27%	156,80	150,50	156,80	153,90
15-04-2024	160.539	-0,19%	158,10	157,60	163,40	159,10
12-04-2024	248.371	-0,56%	161,80	157,30	163,50	159,40
11-04-2024	193.032	-1,54%	164,80	159,30	164,80	160,30
10-04-2024	124.704	-3,27%	169,20	162,70	172,70	162,80
09-04-2024	156.356	0,84%	168,00	165,70	172,70	168,30
08-04-2024	120.596	3,54%	159,10	158,70	169,30	166,90
05-04-2024	107.423	-4,56%	164,80	159,60	165,20	161,20
04-04-2024	178.946	4,26%	163,50	161,90	169,10	168,90
03-04-2024	284.371	-0,25%	157,80	156,20	162,10	162,00
02-04-2024	257.541	-5,53%	171,20	161,70	172,50	162,40
01-04-2024	0	-1,32%	174,50	170,20	174,80	171,90
28-03-2024	249.200	-1,32%	174,50	170,20	174,80	171,90
27-03-2024	332.095	1,57%	171,20	168,60	175,80	174,20
26-03-2024	226.156	-0,44%	172,60	170,60	173,15	171,50
25-03-2024	146.483	-0,26%	176,60	170,70	177,70	172,25
22-03-2024	466.266	1,05%	173,10	171,30	176,60	172,70
21-03-2024	324.079	-1,10%	175,80	169,50	179,60	170,90
20-03-2024	207.518	1,89%	170,90	166,50	174,10	172,80
19-03-2024	226.515	0,77%	168,50	165,30	169,60	169,60
18-03-2024	197.976	4,53%	174,50	166,40	176,90	168,30
15-03-2024	191.687	-3,19%	166,55	158,70	167,50	161,00
14-03-2024	177.055	-1,60%	171,60	166,30	176,70	166,30
13-03-2024	193.611	0,18%	168,80	166,70	171,50	169,00
12-03-2024	330.878	2,68%	164,00	164,00	170,00	168,70
11-03-2024	243.511	4,92%	160,00	154,00	164,40	164,30
08-03-2024	125.844	-1,57%	159,40	155,40	160,60	156,60
07-03-2024	164.848	-0,19%	159,20	155,00	161,40	159,10
06-03-2024	242.835	1,43%	160,00	156,00	163,70	159,40
05-03-2024	224.874	-4,64%	161,05	156,70	163,80	157,15
04-03-2024	320.307	-8,29%	174,80	158,50	174,80	164,80
01-03-2024	395.133	4,42%	172,60	172,00	183,00	179,70
29-02-2024	553.603	-6,47%	178,40	168,50	180,15	172,10
28-02-2024	525.128	4,34%	180,00	168,10	187,90	184,00