Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
169.501 |
-0,35%
|
34,00
|
33,50
|
34,68
|
34,52
|
| 10/09/2026 |
89.617 |
-1,37%
|
34,86
|
34,40
|
34,90
|
34,64
|
| 09/09/2026 |
78.042 |
-0,40%
|
35,26
|
35,00
|
35,72
|
35,12
|
| 08/09/2026 |
164.680 |
0,23%
|
34,96
|
34,80
|
36,14
|
35,26
|
| 07/09/2026 |
127.268 |
2,21%
|
33,86
|
33,86
|
35,82
|
35,18
|
| 04/09/2026 |
102.333 |
1,00%
|
34,02
|
34,02
|
34,78
|
34,42
|
| 03/09/2026 |
88.632 |
2,65%
|
34,16
|
33,18
|
34,16
|
34,08
|
| 02/09/2026 |
158.097 |
-1,19%
|
33,30
|
33,00
|
33,44
|
33,20
|
| 01/09/2026 |
249.553 |
-0,71%
|
33,50
|
33,16
|
34,38
|
33,60
|
| 28/08/2026 |
32.344 |
-0,47%
|
34,37
|
33,50
|
34,37
|
33,84
|
| 27/08/2026 |
215.230 |
-1,16%
|
33,88
|
33,50
|
34,43
|
34,00
|
| 26/08/2026 |
235.286 |
-0,46%
|
34,56
|
34,04
|
35,20
|
34,40
|
| 25/08/2026 |
216.799 |
3,10%
|
33,86
|
33,60
|
34,74
|
34,56
|
| 24/08/2026 |
204.432 |
-1,99%
|
33,92
|
33,46
|
34,32
|
33,52
|
| 21/08/2026 |
182.360 |
-4,63%
|
34,20
|
33,76
|
34,26
|
34,20
|
| 20/08/2026 |
275.255 |
4,00%
|
34,50
|
33,50
|
35,86
|
35,86
|
| 19/08/2026 |
286.355 |
1,06%
|
34,06
|
33,38
|
34,70
|
34,48
|
| 18/08/2026 |
103.153 |
-0,12%
|
34,90
|
33,54
|
34,90
|
34,12
|
| 17/08/2026 |
115.986 |
-1,84%
|
35,08
|
34,14
|
35,08
|
34,16
|
| 14/08/2026 |
201.075 |
-2,69%
|
35,10
|
34,46
|
35,58
|
34,80
|
| 13/08/2026 |
295.305 |
2,76%
|
35,48
|
35,28
|
35,94
|
35,76
|
| 12/08/2026 |
135.032 |
-1,58%
|
34,76
|
34,26
|
35,80
|
34,80
|
| 11/08/2026 |
408.675 |
-0,73%
|
36,07
|
35,06
|
36,34
|
35,36
|
| 10/08/2026 |
136.916 |
1,66%
|
35,00
|
34,24
|
36,00
|
35,62
|
| 07/08/2026 |
88.967 |
3,06%
|
34,38
|
34,18
|
35,04
|
35,04
|
| 06/08/2026 |
218.366 |
-0,12%
|
34,24
|
34,00
|
34,72
|
34,00
|
| 05/08/2026 |
95.042 |
-1,28%
|
35,00
|
34,04
|
35,08
|
34,04
|
| 04/08/2026 |
197.306 |
-2,76%
|
35,00
|
33,84
|
35,00
|
34,48
|
| 03/08/2026 |
445.119 |
-1,45%
|
36,98
|
34,58
|
36,98
|
35,46
|
| 31/07/2026 |
123.706 |
0,45%
|
35,80
|
35,24
|
36,28
|
35,98
|
| 30/07/2026 |
152.206 |
-0,78%
|
35,82
|
35,80
|
37,00
|
35,82
|
| 29/07/2026 |
140.984 |
-0,77%
|
37,20
|
36,10
|
37,52
|
36,10
|
| 28/07/2026 |
112.235 |
3,12%
|
35,56
|
35,54
|
36,58
|
36,38
|
| 27/07/2026 |
171.423 |
-2,70%
|
36,60
|
35,20
|
36,60
|
35,28
|
| 24/07/2026 |
127.012 |
-2,05%
|
36,70
|
35,32
|
38,00
|
36,26
|
| 23/07/2026 |
711.270 |
4,58%
|
38,00
|
35,74
|
38,22
|
37,02
|
| 22/07/2026 |
210.988 |
-1,01%
|
35,30
|
34,80
|
36,16
|
35,40
|
| 21/07/2026 |
168.362 |
0,79%
|
37,00
|
35,60
|
37,22
|
35,76
|
| 20/07/2026 |
188.350 |
-2,31%
|
36,00
|
35,36
|
36,50
|
35,48
|
| 17/07/2026 |
216.364 |
-0,38%
|
37,00
|
36,16
|
37,78
|
36,32
|
| 16/07/2026 |
168.414 |
-1,19%
|
37,00
|
36,44
|
37,10
|
36,46
|
| 15/07/2026 |
91.264 |
1,10%
|
36,66
|
36,30
|
37,54
|
36,90
|
| 14/07/2026 |
198.554 |
-1,93%
|
37,00
|
36,34
|
37,24
|
36,50
|
| 13/07/2026 |
200.941 |
0,38%
|
36,76
|
36,30
|
37,52
|
37,22
|
| 10/07/2026 |
132.228 |
0,93%
|
36,54
|
36,44
|
37,54
|
37,08
|
| 09/07/2026 |
274.102 |
1,55%
|
36,70
|
36,58
|
38,28
|
36,74
|
| 08/07/2026 |
460.388 |
-4,39%
|
37,08
|
35,74
|
37,08
|
36,18
|
| 07/07/2026 |
192.691 |
-2,68%
|
38,50
|
37,64
|
39,54
|
37,84
|
| 06/07/2026 |
96.805 |
0,99%
|
38,04
|
38,02
|
39,29
|
38,88
|
| 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
|
