Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
71.865 |
-3,22%
|
38,98
|
38,21
|
39,74
|
38,50
|
| 02/07/2026 |
313.508 |
2,58%
|
39,14
|
38,86
|
40,28
|
39,78
|
| 01/07/2026 |
123.776 |
1,73%
|
38,04
|
37,55
|
38,80
|
38,78
|
| 30/06/2026 |
205.972 |
-0,05%
|
38,10
|
37,92
|
39,12
|
38,12
|
| 29/06/2026 |
258.379 |
3,25%
|
37,42
|
37,10
|
38,50
|
38,14
|
| 26/06/2026 |
277.661 |
-2,99%
|
38,00
|
36,72
|
38,06
|
36,94
|
| 25/06/2026 |
218.597 |
-0,83%
|
38,38
|
37,72
|
38,50
|
38,08
|
| 24/06/2026 |
180.039 |
-0,26%
|
38,70
|
38,08
|
39,28
|
38,40
|
| 23/06/2026 |
282.543 |
-0,93%
|
38,46
|
38,13
|
39,18
|
38,50
|
| 19/06/2026 |
123.784 |
0,74%
|
41,00
|
38,86
|
41,28
|
38,86
|
| 18/06/2026 |
249.876 |
-1,41%
|
40,86
|
39,84
|
41,52
|
40,62
|
| 17/06/2026 |
81.350 |
-0,58%
|
41,58
|
40,50
|
41,73
|
41,20
|
| 16/06/2026 |
45.234 |
-3,85%
|
42,24
|
40,60
|
42,38
|
41,44
|
| 15/06/2026 |
96.845 |
5,07%
|
43,04
|
41,64
|
43,24
|
43,10
|
| 12/06/2026 |
60.736 |
-0,92%
|
42,26
|
40,60
|
42,80
|
41,02
|
| 11/06/2026 |
243.852 |
0,68%
|
41,22
|
40,90
|
42,10
|
41,40
|
| 10/06/2026 |
272.352 |
-3,11%
|
41,00
|
40,36
|
41,70
|
41,12
|
| 09/06/2026 |
62.670 |
2,24%
|
41,20
|
41,20
|
43,48
|
42,44
|
| 08/06/2026 |
139.419 |
-0,55%
|
41,12
|
41,12
|
42,28
|
41,51
|
| 05/06/2026 |
275.098 |
-1,23%
|
42,22
|
41,00
|
43,54
|
41,74
|
| 04/06/2026 |
116.906 |
0,38%
|
42,60
|
41,40
|
42,92
|
42,26
|
| 03/06/2026 |
440.986 |
-8,76%
|
45,06
|
42,00
|
45,46
|
42,10
|
| 02/06/2026 |
396.674 |
1,59%
|
46,28
|
45,90
|
47,84
|
46,14
|
| 01/06/2026 |
283.614 |
-0,18%
|
44,60
|
44,50
|
46,80
|
45,42
|
| 29/05/2026 |
237.738 |
-5,25%
|
47,80
|
45,50
|
47,98
|
45,50
|
| 28/05/2026 |
134.308 |
1,65%
|
46,14
|
45,42
|
48,56
|
48,02
|
| 27/05/2026 |
164.948 |
2,16%
|
46,94
|
46,52
|
49,28
|
47,24
|
| 26/05/2026 |
101.238 |
-2,32%
|
48,08
|
45,46
|
48,08
|
46,24
|
| 22/05/2026 |
199.151 |
0,98%
|
46,20
|
46,20
|
48,34
|
47,34
|
| 21/05/2026 |
483.387 |
4,78%
|
45,88
|
45,66
|
47,24
|
46,88
|
| 20/05/2026 |
416.430 |
-1,76%
|
44,40
|
42,82
|
44,98
|
44,74
|
| 19/05/2026 |
384.513 |
-5,07%
|
46,73
|
45,10
|
47,46
|
45,54
|
| 18/05/2026 |
546.749 |
-2,66%
|
48,04
|
46,88
|
49,60
|
47,97
|
| 15/05/2026 |
397.246 |
-0,40%
|
49,14
|
48,56
|
50,15
|
49,28
|
| 14/05/2026 |
494.040 |
4,79%
|
47,36
|
47,36
|
50,725
|
49,48
|
| 13/05/2026 |
170.097 |
0,09%
|
47,12
|
45,46
|
47,50
|
47,22
|
| 12/05/2026 |
229.944 |
0,64%
|
45,00
|
45,00
|
47,50
|
47,18
|
| 11/05/2026 |
442.460 |
-1,10%
|
47,02
|
44,32
|
47,04
|
46,88
|
| 08/05/2026 |
252.899 |
4,18%
|
45,06
|
45,06
|
47,70
|
47,40
|
| 07/05/2026 |
406.818 |
1,31%
|
44,86
|
43,85
|
46,06
|
45,50
|
| 06/05/2026 |
322.783 |
5,60%
|
42,74
|
42,74
|
46,70
|
44,91
|
| 05/05/2026 |
221.765 |
2,19%
|
42,38
|
42,00
|
43,66
|
42,53
|
| 01/05/2026 |
233.960 |
3,64%
|
40,94
|
39,50
|
41,64
|
41,62
|
| 30/04/2026 |
355.513 |
-3,46%
|
42,36
|
39,32
|
42,36
|
40,16
|
| 29/04/2026 |
1.081.029 |
3,74%
|
41,51
|
39,66
|
42,81
|
41,60
|
| 28/04/2026 |
323.929 |
-4,07%
|
42,32
|
39,90
|
42,32
|
40,10
|
| 27/04/2026 |
414.687 |
-2,32%
|
43,02
|
41,80
|
43,21
|
41,80
|
| 24/04/2026 |
336.062 |
-5,32%
|
43,84
|
42,34
|
44,24
|
43,10
|
| 23/04/2026 |
308.636 |
0,93%
|
44,46
|
43,84
|
45,72
|
45,52
|
| 22/04/2026 |
198.188 |
0,45%
|
45,18
|
44,88
|
46,44
|
45,10
|
| 21/04/2026 |
107.366 |
-1,66%
|
45,00
|
44,44
|
45,88
|
44,90
|
| 20/04/2026 |
434.781 |
-2,19%
|
46,54
|
45,14
|
46,54
|
45,66
|
| 17/04/2026 |
348.347 |
5,09%
|
45,08
|
44,16
|
47,40
|
46,68
|
| 16/04/2026 |
618.347 |
-0,94%
|
45,86
|
44,18
|
46,74
|
44,42
|
| 15/04/2026 |
257.260 |
3,18%
|
44,38
|
44,06
|
44,94
|
44,84
|
| 14/04/2026 |
588.136 |
6,05%
|
42,56
|
41,80
|
44,92
|
43,46
|
| 13/04/2026 |
361.988 |
-2,66%
|
41,16
|
39,52
|
41,82
|
40,98
|
| 10/04/2026 |
428.731 |
3,95%
|
41,52
|
40,46
|
43,42
|
42,10
|
| 09/04/2026 |
462.039 |
-0,59%
|
39,60
|
38,92
|
40,74
|
40,50
|
| 08/04/2026 |
690.397 |
9,05%
|
39,50
|
39,50
|
41,00
|
40,74
|
| 07/04/2026 |
401.292 |
-2,76%
|
38,82
|
37,02
|
39,34
|
37,36
|
| 02/04/2026 |
456.956 |
4,69%
|
36,40
|
36,00
|
38,66
|
38,42
|
| 01/04/2026 |
500.652 |
0,49%
|
37,14
|
36,68
|
38,06
|
36,70
|
| 31/03/2026 |
405.747 |
-2,61%
|
37,40
|
36,10
|
37,40
|
36,52
|
| 30/03/2026 |
398.503 |
3,42%
|
35,94
|
35,48
|
37,62
|
37,50
|
| 27/03/2026 |
397.764 |
-4,38%
|
37,08
|
35,90
|
37,30
|
36,26
|
| 26/03/2026 |
326.191 |
2,82%
|
37,26
|
35,88
|
38,06
|
37,92
|
| 25/03/2026 |
612.387 |
-1,71%
|
38,14
|
36,74
|
38,44
|
36,88
|
| 24/03/2026 |
446.281 |
-5,00%
|
40,58
|
37,52
|
40,58
|
37,52
|
| 23/03/2026 |
718.846 |
8,93%
|
36,34
|
36,00
|
40,70
|
40,00
|
| 20/03/2026 |
521.348 |
-3,98%
|
39,46
|
36,72
|
40,00
|
36,72
|
| 19/03/2026 |
440.101 |
-3,19%
|
39,00
|
37,80
|
39,00
|
38,24
|
| 18/03/2026 |
154.963 |
-2,85%
|
41,18
|
39,04
|
41,36
|
39,50
|
| 17/03/2026 |
334.358 |
2,57%
|
39,02
|
39,02
|
41,26
|
40,66
|
| 16/03/2026 |
442.555 |
-0,55%
|
39,76
|
38,74
|
40,08
|
39,64
|
| 13/03/2026 |
355.848 |
-5,14%
|
41,64
|
39,54
|
41,64
|
39,86
|
| 12/03/2026 |
454.996 |
-2,87%
|
42,70
|
40,94
|
42,70
|
42,02
|
| 11/03/2026 |
543.786 |
-1,59%
|
43,22
|
42,96
|
44,47
|
43,26
|
| 10/03/2026 |
366.061 |
4,57%
|
42,00
|
42,00
|
44,18
|
43,96
|
| 09/03/2026 |
396.796 |
-2,91%
|
43,00
|
41,00
|
43,00
|
42,04
|
| 06/03/2026 |
303.575 |
1,29%
|
45,44
|
42,00
|
45,44
|
43,30
|
| 05/03/2026 |
605.114 |
-2,93%
|
42,80
|
42,68
|
45,42
|
42,75
|
| 04/03/2026 |
1.132.946 |
8,74%
|
38,76
|
38,02
|
44,04
|
44,04
|
| 03/03/2026 |
828.347 |
-7,37%
|
43,20
|
40,38
|
43,20
|
40,50
|
| 02/03/2026 |
533.643 |
-6,46%
|
45,62
|
42,92
|
45,62
|
43,72
|
| 27/02/2026 |
907.122 |
-1,60%
|
47,88
|
44,68
|
48,78
|
46,74
|
| 26/02/2026 |
3.198.972 |
-13,64%
|
55,55
|
47,50
|
55,85
|
47,50
|
| 25/02/2026 |
345.313 |
-3,25%
|
57,95
|
55,00
|
57,95
|
55,00
|
| 24/02/2026 |
636.926 |
-1,47%
|
58,35
|
56,40
|
58,50
|
56,85
|
| 23/02/2026 |
255.009 |
-1,62%
|
58,60
|
57,20
|
58,80
|
57,70
|
| 20/02/2026 |
558.073 |
-1,43%
|
59,00
|
57,05
|
59,80
|
58,65
|
| 19/02/2026 |
122.908 |
0,17%
|
59,50
|
58,60
|
59,90
|
59,50
|
| 18/02/2026 |
213.702 |
0,34%
|
58,95
|
58,50
|
59,65
|
59,40
|
| 17/02/2026 |
445.015 |
-2,15%
|
60,45
|
57,25
|
60,65
|
59,20
|
| 16/02/2026 |
120.371 |
-5,40%
|
63,80
|
60,50
|
63,80
|
60,50
|
| 13/02/2026 |
99.205 |
1,19%
|
63,10
|
62,15
|
65,175
|
63,95
|
| 12/02/2026 |
321.812 |
-1,94%
|
64,00
|
63,00
|
65,375
|
63,20
|
| 11/02/2026 |
235.480 |
2,46%
|
63,60
|
62,80
|
64,55
|
64,45
|
| 10/02/2026 |
217.250 |
3,62%
|
60,90
|
60,65
|
63,10
|
62,90
|
| 09/02/2026 |
143.472 |
1,00%
|
61,80
|
59,95
|
61,80
|
60,70
|
