Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13-11-2024 |
0 |
-3,25%
|
120,30
|
113,70
|
122,00
|
116,30
|
| 12-11-2024 |
147.903 |
-3,25%
|
120,30
|
113,70
|
122,00
|
116,30
|
| 11-11-2024 |
214.102 |
2,30%
|
120,40
|
118,40
|
121,00
|
120,20
|
| 08-11-2024 |
233.510 |
-2,08%
|
120,00
|
117,40
|
121,50
|
117,50
|
| 07-11-2024 |
126.246 |
2,22%
|
120,10
|
119,60
|
122,70
|
120,00
|
| 06-11-2024 |
162.253 |
-2,82%
|
124,00
|
117,00
|
124,00
|
117,40
|
| 05-11-2024 |
276.917 |
3,16%
|
117,40
|
117,40
|
122,50
|
120,80
|
| 04-11-2024 |
328.143 |
0,69%
|
115,00
|
115,00
|
120,40
|
117,10
|
| 01-11-2024 |
285.051 |
0,61%
|
113,10
|
110,90
|
117,40
|
116,30
|
| 31-10-2024 |
575.591 |
4,52%
|
111,40
|
107,90
|
118,40
|
115,60
|
| 30-10-2024 |
429.946 |
5,33%
|
110,70
|
104,20
|
112,20
|
110,60
|
| 29-10-2024 |
335.569 |
0,48%
|
105,90
|
103,75
|
107,00
|
105,00
|
| 28-10-2024 |
250.674 |
-3,69%
|
109,70
|
104,00
|
112,40
|
104,50
|
| 25-10-2024 |
225.375 |
-1,23%
|
112,50
|
108,30
|
112,50
|
108,50
|
| 24-10-2024 |
598.597 |
2,76%
|
105,90
|
105,00
|
113,00
|
109,85
|
| 23-10-2024 |
215.759 |
2,99%
|
105,00
|
105,00
|
107,90
|
106,90
|
| 22-10-2024 |
281.502 |
-0,77%
|
104,90
|
103,60
|
105,20
|
103,80
|
| 21-10-2024 |
143.354 |
-1,13%
|
107,90
|
104,50
|
107,90
|
104,60
|
| 18-10-2024 |
287.252 |
-0,42%
|
107,00
|
104,80
|
108,10
|
105,80
|
| 17-10-2024 |
193.963 |
-1,44%
|
108,80
|
105,80
|
109,55
|
106,25
|
| 16-10-2024 |
188.601 |
-2,00%
|
109,00
|
106,80
|
110,00
|
107,80
|
| 15-10-2024 |
379.203 |
0,55%
|
113,40
|
108,00
|
113,40
|
110,00
|
| 14-10-2024 |
187.173 |
0,92%
|
110,60
|
108,00
|
110,60
|
109,40
|
| 11-10-2024 |
99.251 |
-2,43%
|
109,00
|
107,60
|
110,80
|
108,40
|
| 10-10-2024 |
247.597 |
-1,16%
|
112,10
|
110,50
|
114,70
|
111,10
|
| 09-10-2024 |
273.553 |
1,72%
|
111,30
|
111,00
|
114,60
|
112,40
|
| 08-10-2024 |
233.683 |
-2,00%
|
111,10
|
108,80
|
112,80
|
110,50
|
| 07-10-2024 |
567.038 |
1,30%
|
111,60
|
107,75
|
113,90
|
112,75
|
| 04-10-2024 |
653.708 |
6,05%
|
108,90
|
106,00
|
112,00
|
111,30
|
| 03-10-2024 |
319.707 |
-3,63%
|
105,60
|
103,00
|
108,40
|
104,95
|
| 02-10-2024 |
1.429.715 |
-7,63%
|
115,20
|
106,90
|
117,40
|
108,90
|
| 01-10-2024 |
1.229.078 |
-3,36%
|
126,10
|
115,60
|
127,00
|
117,90
|
| 30-09-2024 |
2.692.451 |
-23,22%
|
147,60
|
115,00
|
147,70
|
122,00
|
| 27-09-2024 |
314.310 |
4,88%
|
154,00
|
154,00
|
160,50
|
158,90
|
| 26-09-2024 |
276.286 |
-3,26%
|
159,20
|
151,50
|
161,10
|
151,50
|
| 25-09-2024 |
161.068 |
-1,82%
|
159,10
|
156,10
|
161,50
|
156,60
|
| 24-09-2024 |
73.778 |
-1,18%
|
163,90
|
159,40
|
164,40
|
159,50
|
| 23-09-2024 |
279.876 |
-1,86%
|
164,70
|
157,15
|
165,40
|
161,40
|
| 20-09-2024 |
202.564 |
-3,18%
|
167,40
|
161,90
|
169,60
|
164,45
|
| 19-09-2024 |
191.593 |
3,57%
|
167,60
|
164,70
|
170,80
|
169,85
|
| 18-09-2024 |
148.201 |
2,24%
|
160,30
|
159,30
|
164,90
|
164,00
|
| 17-09-2024 |
110.287 |
-0,80%
|
163,40
|
160,40
|
165,00
|
160,40
|
| 16-09-2024 |
179.601 |
1,70%
|
158,10
|
155,95
|
164,00
|
161,70
|
| 13-09-2024 |
123.881 |
2,19%
|
155,60
|
154,90
|
161,50
|
159,00
|
| 12-09-2024 |
92.064 |
3,60%
|
153,90
|
153,50
|
156,90
|
155,60
|
| 11-09-2024 |
134.492 |
0,67%
|
151,70
|
149,50
|
153,80
|
150,20
|
| 10-09-2024 |
150.109 |
-2,48%
|
152,70
|
149,00
|
154,50
|
149,20
|
| 09-09-2024 |
121.891 |
2,14%
|
152,40
|
149,50
|
154,95
|
153,00
|
| 06-09-2024 |
149.487 |
-4,40%
|
157,00
|
149,70
|
158,10
|
149,80
|
| 05-09-2024 |
413.614 |
3,16%
|
153,90
|
153,80
|
159,30
|
156,70
|
| 04-09-2024 |
308.973 |
4,26%
|
145,20
|
144,90
|
152,20
|
151,90
|
| 03-09-2024 |
148.983 |
0,69%
|
144,10
|
143,10
|
146,50
|
145,70
|
| 02-09-2024 |
196.460 |
-3,15%
|
148,00
|
140,00
|
148,00
|
144,70
|
| 30-08-2024 |
251.888 |
1,84%
|
146,50
|
146,50
|
154,05
|
149,40
|
| 29-08-2024 |
199.384 |
1,49%
|
145,00
|
143,10
|
147,40
|
146,70
|
| 28-08-2024 |
103.460 |
-2,86%
|
147,50
|
143,40
|
147,60
|
144,55
|
| 27-08-2024 |
156.161 |
-1,13%
|
148,85
|
147,20
|
152,90
|
148,80
|
| 26-08-2024 |
176.869 |
0,00%
|
149,30
|
148,05
|
151,90
|
150,40
|
| 23-08-2024 |
176.869 |
0,87%
|
149,30
|
148,05
|
151,90
|
150,40
|
| 22-08-2024 |
251.322 |
-0,57%
|
150,00
|
148,00
|
151,60
|
148,25
|
| 21-08-2024 |
79.060 |
1,43%
|
146,15
|
146,15
|
151,00
|
149,10
|
| 20-08-2024 |
100.061 |
0,07%
|
148,10
|
146,50
|
150,50
|
147,00
|
| 19-08-2024 |
94.593 |
1,52%
|
146,30
|
144,40
|
148,50
|
146,90
|
| 16-08-2024 |
183.405 |
0,07%
|
145,10
|
144,00
|
147,70
|
144,70
|
| 15-08-2024 |
106.767 |
2,48%
|
141,50
|
140,50
|
145,10
|
144,60
|
| 14-08-2024 |
188.618 |
1,15%
|
140,60
|
140,60
|
145,70
|
141,10
|
| 13-08-2024 |
127.356 |
1,97%
|
138,20
|
136,50
|
140,80
|
139,50
|
| 12-08-2024 |
98.130 |
-0,94%
|
140,00
|
136,50
|
140,90
|
136,80
|
| 09-08-2024 |
126.410 |
2,91%
|
137,10
|
135,40
|
141,20
|
138,10
|
| 08-08-2024 |
259.368 |
-0,81%
|
134,50
|
132,00
|
135,70
|
134,20
|
| 07-08-2024 |
189.246 |
-1,81%
|
140,30
|
134,10
|
140,40
|
135,30
|
| 06-08-2024 |
201.806 |
-0,15%
|
141,40
|
134,60
|
143,10
|
137,80
|
| 05-08-2024 |
640.855 |
-6,31%
|
140,00
|
130,00
|
140,40
|
138,00
|
| 02-08-2024 |
230.978 |
-2,26%
|
150,40
|
146,00
|
151,10
|
147,30
|
| 01-08-2024 |
277.744 |
-3,52%
|
155,90
|
150,70
|
157,30
|
150,70
|
| 31-07-2024 |
135.361 |
-0,38%
|
156,65
|
154,10
|
157,90
|
156,20
|
| 30-07-2024 |
206.171 |
-0,89%
|
158,40
|
154,60
|
161,70
|
156,80
|
| 29-07-2024 |
140.796 |
-3,83%
|
164,00
|
157,40
|
164,80
|
158,20
|
| 26-07-2024 |
161.764 |
1,76%
|
164,20
|
160,50
|
165,20
|
164,50
|
| 25-07-2024 |
515.292 |
1,03%
|
158,10
|
151,50
|
163,00
|
161,65
|
| 24-07-2024 |
1.098.647 |
7,82%
|
156,60
|
156,60
|
168,50
|
160,00
|
| 23-07-2024 |
391.004 |
-1,92%
|
154,80
|
147,60
|
154,80
|
148,40
|
| 22-07-2024 |
246.085 |
2,89%
|
147,80
|
147,80
|
153,30
|
151,30
|
| 19-07-2024 |
207.215 |
-3,57%
|
148,80
|
146,50
|
151,00
|
147,05
|
| 18-07-2024 |
162.615 |
1,57%
|
150,35
|
149,60
|
154,10
|
152,50
|
| 17-07-2024 |
243.407 |
-0,83%
|
155,05
|
150,15
|
155,90
|
150,15
|
| 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
|
Por favor leia o