Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,39%
|
143,00
|
138,90
|
143,00
|
141,40
|
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
|
27-02-2024 |
433.123 |
3,92%
|
169,10
|
169,00
|
179,35
|
176,35
|
26-02-2024 |
309.039 |
-1,96%
|
171,30
|
166,90
|
172,30
|
169,70
|
23-02-2024 |
229.722 |
-0,69%
|
174,20
|
167,40
|
174,20
|
173,10
|
22-02-2024 |
226.881 |
2,44%
|
173,30
|
167,80
|
176,70
|
174,30
|
21-02-2024 |
196.649 |
3,25%
|
165,70
|
165,70
|
171,40
|
170,15
|
20-02-2024 |
132.231 |
-0,18%
|
165,40
|
162,70
|
168,00
|
164,80
|
19-02-2024 |
98.123 |
-2,88%
|
165,70
|
163,40
|
168,40
|
165,10
|
16-02-2024 |
60.516 |
-1,62%
|
172,00
|
169,80
|
173,70
|
170,00
|
15-02-2024 |
70.050 |
-1,48%
|
176,10
|
172,10
|
179,20
|
172,80
|
14-02-2024 |
71.921 |
0,06%
|
177,40
|
171,30
|
178,20
|
175,40
|
13-02-2024 |
341.281 |
0,29%
|
177,30
|
172,80
|
181,40
|
175,30
|
12-02-2024 |
98.264 |
1,57%
|
171,80
|
171,30
|
178,80
|
174,80
|
09-02-2024 |
111.247 |
0,00%
|
173,60
|
170,75
|
175,80
|
172,10
|
08-02-2024 |
226.232 |
-1,32%
|
173,00
|
170,70
|
175,00
|
172,10
|
07-02-2024 |
238.655 |
-1,19%
|
180,45
|
174,40
|
181,30
|
174,40
|
06-02-2024 |
336.609 |
-4,34%
|
182,00
|
174,40
|
185,70
|
176,50
|
05-02-2024 |
92.709 |
-2,61%
|
187,75
|
183,90
|
188,00
|
184,50
|
02-02-2024 |
132.593 |
1,26%
|
186,40
|
185,70
|
194,60
|
189,45
|
01-02-2024 |
197.209 |
-2,76%
|
195,90
|
186,70
|
195,90
|
187,10
|
31-01-2024 |
103.432 |
0,63%
|
188,80
|
186,30
|
192,40
|
192,40
|
30-01-2024 |
74.250 |
1,70%
|
189,40
|
189,40
|
193,30
|
191,20
|
29-01-2024 |
52.391 |
-0,95%
|
190,00
|
183,10
|
190,00
|
188,00
|
26-01-2024 |
272.787 |
1,12%
|
189,55
|
186,90
|
191,00
|
189,80
|
25-01-2024 |
116.676 |
-1,78%
|
189,90
|
185,80
|
189,90
|
187,70
|
24-01-2024 |
68.969 |
-0,26%
|
193,90
|
190,90
|
196,60
|
191,10
|
23-01-2024 |
205.290 |
1,92%
|
189,10
|
185,10
|
195,70
|
191,60
|
22-01-2024 |
109.115 |
-0,95%
|
192,70
|
186,50
|
195,60
|
188,00
|
19-01-2024 |
81.143 |
-0,26%
|
193,30
|
188,45
|
193,50
|
189,80
|
18-01-2024 |
144.335 |
-1,78%
|
193,70
|
189,90
|
197,00
|
190,30
|
17-01-2024 |
159.006 |
-1,97%
|
195,00
|
187,10
|
195,60
|
193,75
|
16-01-2024 |
162.335 |
-0,08%
|
198,30
|
197,20
|
201,40
|
197,65
|
15-01-2024 |
111.999 |
-2,37%
|
203,40
|
197,80
|
205,60
|
197,80
|
12-01-2024 |
127.186 |
-0,20%
|
203,00
|
202,00
|
207,60
|
202,60
|
11-01-2024 |
247.995 |
-4,34%
|
212,20
|
202,20
|
214,20
|
203,00
|
10-01-2024 |
110.944 |
2,41%
|
209,20
|
206,00
|
214,60
|
212,20
|
09-01-2024 |
165.256 |
-1,99%
|
211,00
|
207,20
|
213,00
|
207,20
|
08-01-2024 |
261.342 |
-0,19%
|
210,00
|
205,20
|
212,80
|
211,40
|
05-01-2024 |
125.348 |
-1,21%
|
210,60
|
207,00
|
214,00
|
211,80
|
04-01-2024 |
139.360 |
3,48%
|
210,00
|
207,00
|
216,80
|
214,40
|
03-01-2024 |
79.255 |
-3,94%
|
213,40
|
205,80
|
216,80
|
207,20
|
02-01-2024 |
106.620 |
-4,89%
|
227,20
|
214,40
|
228,20
|
215,70
|
29-12-2023 |
45.026 |
1,12%
|
226,00
|
222,60
|
228,40
|
226,80
|