Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
1 2 3 4 5 > >> |
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
|
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
|