Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
91.029 |
1,86%
|
220,40
|
220,20
|
228,40
|
224,30
|
27/12/2023 |
127.575 |
1,48%
|
217,20
|
214,60
|
222,80
|
220,20
|
26/12/2023 |
41.373 |
-1,99%
|
220,30
|
215,40
|
223,60
|
217,00
|
22/12/2023 |
41.373 |
-1,99%
|
220,30
|
215,40
|
223,60
|
217,00
|
21/12/2023 |
107.127 |
0,91%
|
217,20
|
209,00
|
221,40
|
221,40
|
20/12/2023 |
124.852 |
2,81%
|
213,00
|
208,40
|
219,60
|
219,40
|
19/12/2023 |
90.566 |
3,69%
|
207,40
|
207,40
|
217,40
|
213,40
|
18/12/2023 |
195.057 |
0,00%
|
202,20
|
195,90
|
206,00
|
205,80
|
15/12/2023 |
231.551 |
0,29%
|
209,80
|
205,20
|
216,60
|
205,80
|
14/12/2023 |
342.598 |
-2,01%
|
214,00
|
203,40
|
219,00
|
205,20
|
13/12/2023 |
320.810 |
-8,48%
|
227,50
|
206,80
|
227,50
|
209,40
|
12/12/2023 |
109.229 |
0,79%
|
227,00
|
219,40
|
230,40
|
228,80
|
11/12/2023 |
52.103 |
-2,16%
|
227,80
|
225,00
|
229,00
|
227,00
|
08/12/2023 |
210.102 |
2,56%
|
226,00
|
217,40
|
233,60
|
232,00
|
07/12/2023 |
97.325 |
-2,75%
|
229,60
|
225,60
|
229,60
|
226,20
|
06/12/2023 |
70.918 |
2,47%
|
231,40
|
230,00
|
236,60
|
232,60
|
05/12/2023 |
116.365 |
1,61%
|
226,40
|
221,40
|
229,20
|
227,00
|
04/12/2023 |
82.039 |
-0,18%
|
223,00
|
222,60
|
229,00
|
223,40
|
01/12/2023 |
140.044 |
-2,10%
|
227,00
|
221,80
|
227,40
|
223,80
|
30/11/2023 |
216.046 |
-4,51%
|
241,80
|
228,60
|
241,80
|
228,60
|
29/11/2023 |
208.497 |
0,59%
|
235,60
|
229,40
|
240,00
|
239,40
|
28/11/2023 |
87.705 |
1,02%
|
235,90
|
234,80
|
239,00
|
238,00
|
27/11/2023 |
163.494 |
0,00%
|
233,20
|
233,00
|
238,40
|
235,60
|
24/11/2023 |
85.101 |
0,43%
|
233,60
|
230,80
|
236,60
|
235,60
|
23/11/2023 |
91.670 |
-0,09%
|
234,80
|
227,20
|
234,80
|
234,60
|
22/11/2023 |
150.587 |
1,38%
|
231,60
|
230,40
|
237,00
|
234,80
|
21/11/2023 |
127.264 |
-0,34%
|
233,80
|
228,80
|
235,80
|
231,60
|
20/11/2023 |
162.122 |
3,75%
|
223,20
|
223,00
|
234,20
|
232,40
|
17/11/2023 |
291.174 |
5,46%
|
216,80
|
216,80
|
229,00
|
224,00
|
16/11/2023 |
177.169 |
-5,09%
|
222,00
|
211,80
|
224,40
|
212,40
|
15/11/2023 |
206.559 |
3,32%
|
220,80
|
219,40
|
232,40
|
223,80
|
14/11/2023 |
207.045 |
5,25%
|
202,80
|
202,40
|
218,20
|
216,60
|
13/11/2023 |
91.463 |
-0,10%
|
206,40
|
204,00
|
207,50
|
205,80
|
10/11/2023 |
145.921 |
-2,92%
|
209,20
|
199,90
|
209,20
|
206,00
|
09/11/2023 |
126.593 |
0,47%
|
212,00
|
206,60
|
215,00
|
212,20
|
08/11/2023 |
162.853 |
2,82%
|
205,20
|
203,60
|
214,00
|
211,20
|
07/11/2023 |
77.811 |
-2,56%
|
206,00
|
200,00
|
206,80
|
205,40
|
06/11/2023 |
107.144 |
-0,10%
|
214,80
|
210,00
|
222,00
|
210,80
|
03/11/2023 |
173.249 |
4,04%
|
201,00
|
200,00
|
213,80
|
211,00
|
02/11/2023 |
399.736 |
2,68%
|
206,20
|
193,60
|
206,20
|
202,80
|
01/11/2023 |
676.737 |
-9,49%
|
218,60
|
181,20
|
218,60
|
197,50
|
31/10/2023 |
187.697 |
2,25%
|
213,60
|
211,40
|
219,80
|
218,20
|
30/10/2023 |
157.635 |
0,66%
|
212,80
|
211,20
|
218,00
|
213,40
|
27/10/2023 |
72.629 |
1,15%
|
210,00
|
206,60
|
212,80
|
212,00
|
26/10/2023 |
155.293 |
-2,51%
|
212,80
|
205,00
|
212,80
|
209,60
|
25/10/2023 |
77.095 |
-1,92%
|
218,20
|
209,20
|
218,40
|
215,00
|
24/10/2023 |
75.992 |
-1,53%
|
230,00
|
218,20
|
234,80
|
219,20
|
23/10/2023 |
491.174 |
2,00%
|
220,00
|
214,60
|
224,20
|
224,20
|
20/10/2023 |
1.324.991 |
0,00%
|
224,00
|
214,60
|
224,60
|
219,80
|
19/10/2023 |
768.503 |
0,00%
|
232,00
|
227,60
|
235,80
|
227,60
|
18/10/2023 |
420.816 |
0,00%
|
241,00
|
233,20
|
242,80
|
233,40
|
17/10/2023 |
402.076 |
0,00%
|
239,00
|
234,40
|
243,60
|
241,00
|
16/10/2023 |
365.225 |
0,00%
|
237,00
|
232,40
|
243,80
|
240,00
|
13/10/2023 |
584.358 |
0,00%
|
247,00
|
237,20
|
249,80
|
237,20
|
12/10/2023 |
348.285 |
-0,73%
|
248,80
|
245,00
|
256,6001
|
245,60
|
11/10/2023 |
505.129 |
0,00%
|
246,00
|
240,00
|
251,00
|
247,40
|
10/10/2023 |
446.425 |
0,00%
|
243,80
|
241,80
|
251,80
|
247,20
|
09/10/2023 |
741.196 |
0,00%
|
241,40
|
234,80
|
248,40
|
241,40
|