Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 24/11/2025 |
285.941 |
1,59%
|
63,20
|
61,10
|
63,65
|
62,45
|
| 21/11/2025 |
543.598 |
3,84%
|
59,05
|
58,65
|
62,20
|
61,475
|
| 20/11/2025 |
86.483 |
-1,17%
|
59,70
|
58,95
|
60,00
|
59,20
|
| 19/11/2025 |
166.202 |
1,01%
|
58,60
|
58,25
|
60,40
|
59,90
|
| 18/11/2025 |
194.578 |
-1,90%
|
58,00
|
57,40
|
59,40
|
59,30
|
| 17/11/2025 |
497.909 |
0,83%
|
60,00
|
59,10
|
60,45
|
60,45
|
| 14/11/2025 |
657.502 |
0,00%
|
59,85
|
59,20
|
63,10
|
59,95
|
| 13/11/2025 |
133.362 |
0,59%
|
60,05
|
58,80
|
60,35
|
59,95
|
| 12/11/2025 |
296.845 |
-0,08%
|
60,55
|
59,25
|
60,65
|
59,60
|
| 11/11/2025 |
436.508 |
-0,91%
|
60,50
|
59,10
|
60,50
|
59,65
|
| 10/11/2025 |
229.703 |
1,09%
|
60,525
|
59,55
|
61,00
|
60,20
|
| 07/11/2025 |
145.431 |
-0,83%
|
60,625
|
58,95
|
60,625
|
59,55
|
| 06/11/2025 |
245.073 |
-2,44%
|
61,05
|
59,35
|
61,45
|
60,05
|
| 05/11/2025 |
289.852 |
4,32%
|
58,40
|
58,40
|
61,65
|
61,55
|
| 04/11/2025 |
579.270 |
-5,79%
|
62,00
|
58,75
|
62,00
|
59,00
|
| 03/11/2025 |
376.489 |
-0,28%
|
63,75
|
62,20
|
64,50
|
62,625
|
| 31/10/2025 |
261.444 |
-1,88%
|
62,60
|
62,30
|
63,45
|
62,80
|
| 30/10/2025 |
401.818 |
-0,39%
|
63,425
|
61,00
|
64,00
|
64,00
|
| 29/10/2025 |
626.659 |
-0,70%
|
63,75
|
60,60
|
67,70
|
64,25
|
| 28/10/2025 |
247.157 |
1,41%
|
64,50
|
63,75
|
66,30
|
64,70
|
| 27/10/2025 |
164.452 |
-0,47%
|
64,65
|
63,50
|
65,10
|
63,80
|
| 24/10/2025 |
144.439 |
1,26%
|
63,65
|
62,85
|
64,30
|
64,10
|
| 23/10/2025 |
152.250 |
0,48%
|
64,40
|
62,55
|
65,10
|
63,30
|
| 22/10/2025 |
214.668 |
0,24%
|
62,10
|
61,55
|
64,05
|
63,00
|
| 21/10/2025 |
126.858 |
-2,18%
|
62,55
|
62,05
|
63,40
|
62,85
|
| 20/10/2025 |
271.215 |
-0,47%
|
65,00
|
63,60
|
66,00
|
64,25
|
| 17/10/2025 |
52.834 |
-2,05%
|
64,80
|
62,90
|
65,25
|
64,55
|
| 16/10/2025 |
227.078 |
3,94%
|
63,30
|
63,30
|
66,10
|
65,90
|
| 15/10/2025 |
232.169 |
-0,31%
|
64,70
|
62,30
|
65,25
|
63,40
|
| 14/10/2025 |
671.265 |
-0,70%
|
63,50
|
63,00
|
64,20
|
63,60
|
| 13/10/2025 |
458.524 |
7,20%
|
61,275
|
60,85
|
64,50
|
64,05
|
| 10/10/2025 |
1.057.884 |
1,70%
|
60,00
|
58,65
|
62,25
|
59,75
|
| 09/10/2025 |
1.400.320 |
-13,09%
|
66,45
|
58,70
|
67,00
|
58,75
|
| 08/10/2025 |
639.897 |
-5,46%
|
71,70
|
67,25
|
71,70
|
67,60
|
| 07/10/2025 |
590.086 |
-2,66%
|
74,15
|
70,25
|
74,30
|
71,50
|
| 06/10/2025 |
639.435 |
-10,32%
|
75,475
|
73,05
|
77,15
|
73,45
|
| 03/10/2025 |
234.468 |
-4,35%
|
86,40
|
80,25
|
86,40
|
81,90
|
| 02/10/2025 |
314.556 |
4,36%
|
83,875
|
83,25
|
86,35
|
85,625
|
| 01/10/2025 |
221.694 |
-0,24%
|
82,60
|
80,15
|
83,25
|
82,05
|
| 30/09/2025 |
167.209 |
-1,50%
|
83,00
|
82,05
|
84,85
|
82,25
|
| 29/09/2025 |
339.268 |
3,99%
|
81,70
|
81,70
|
85,95
|
83,50
|
| 26/09/2025 |
90.452 |
0,63%
|
79,35
|
79,10
|
80,50
|
80,30
|
| 25/09/2025 |
126.322 |
-0,69%
|
80,30
|
79,20
|
82,30
|
79,80
|
| 24/09/2025 |
151.725 |
-1,71%
|
78,65
|
77,85
|
81,025
|
80,35
|
| 23/09/2025 |
241.815 |
2,77%
|
79,55
|
79,55
|
83,50
|
81,75
|
| 22/09/2025 |
82.988 |
-0,38%
|
78,25
|
77,80
|
79,875
|
79,55
|
| 19/09/2025 |
175.351 |
-2,56%
|
83,55
|
79,15
|
84,25
|
79,85
|
| 18/09/2025 |
151.922 |
1,87%
|
81,625
|
80,85
|
82,75
|
81,95
|
| 17/09/2025 |
445.507 |
5,44%
|
76,55
|
76,55
|
82,00
|
80,45
|
| 16/09/2025 |
185.234 |
1,53%
|
75,65
|
75,10
|
76,90
|
76,30
|
| 15/09/2025 |
82.898 |
2,18%
|
73,50
|
73,50
|
75,60
|
75,15
|
| 12/09/2025 |
243.220 |
0,14%
|
73,15
|
72,55
|
74,70
|
73,55
|
| 11/09/2025 |
112.674 |
2,94%
|
71,90
|
71,25
|
73,55
|
73,45
|
| 10/09/2025 |
82.321 |
-0,14%
|
71,375
|
69,75
|
71,50
|
71,35
|
| 09/09/2025 |
107.512 |
-1,38%
|
73,15
|
70,90
|
73,15
|
71,45
|
| 08/09/2025 |
55.752 |
-1,43%
|
73,95
|
71,85
|
73,95
|
72,45
|
| 05/09/2025 |
32.263 |
0,55%
|
73,15
|
73,15
|
74,30
|
73,50
|
| 04/09/2025 |
99.221 |
1,18%
|
72,40
|
72,30
|
74,10
|
73,10
|
| 03/09/2025 |
87.571 |
0,07%
|
73,075
|
71,85
|
73,50
|
72,25
|
| 02/09/2025 |
216.378 |
-2,30%
|
74,55
|
71,05
|
74,55
|
72,20
|
| 01/09/2025 |
60.226 |
1,58%
|
74,90
|
73,75
|
76,30
|
73,90
|
| 29/08/2025 |
149.705 |
-5,09%
|
76,50
|
71,95
|
76,50
|
72,75
|
| 28/08/2025 |
137.195 |
-0,20%
|
77,30
|
76,45
|
78,90
|
76,65
|
| 27/08/2025 |
160.551 |
0,66%
|
78,30
|
76,60
|
79,35
|
76,80
|
| 26/08/2025 |
129.128 |
-2,93%
|
77,00
|
76,30
|
78,10
|
76,30
|
| 22/08/2025 |
147.516 |
2,95%
|
75,10
|
75,10
|
79,10
|
78,60
|
| 21/08/2025 |
136.098 |
0,33%
|
75,675
|
74,80
|
77,10
|
76,35
|
| 20/08/2025 |
124.443 |
-2,25%
|
77,60
|
75,60
|
78,15
|
76,10
|
| 19/08/2025 |
151.415 |
4,22%
|
74,325
|
74,125
|
78,15
|
77,85
|
| 18/08/2025 |
52.965 |
0,00%
|
75,525
|
73,725
|
76,475
|
74,70
|
| 15/08/2025 |
63.975 |
-1,97%
|
76,60
|
74,65
|
76,60
|
74,70
|
| 14/08/2025 |
173.257 |
3,74%
|
73,65
|
73,60
|
76,35
|
76,20
|
| 13/08/2025 |
134.534 |
0,69%
|
73,50
|
72,80
|
74,275
|
73,45
|
| 12/08/2025 |
126.677 |
-1,82%
|
74,50
|
72,00
|
74,60
|
72,95
|
| 11/08/2025 |
135.876 |
-1,20%
|
75,05
|
73,65
|
75,20
|
74,30
|
| 08/08/2025 |
160.697 |
3,16%
|
73,40
|
73,35
|
75,50
|
75,20
|
| 07/08/2025 |
107.416 |
2,60%
|
72,05
|
71,75
|
73,00
|
72,90
|
| 06/08/2025 |
228.739 |
0,35%
|
70,70
|
70,65
|
73,75
|
71,05
|
| 05/08/2025 |
290.542 |
-1,80%
|
72,30
|
69,90
|
72,35
|
70,80
|
| 04/08/2025 |
189.862 |
6,26%
|
68,55
|
68,30
|
72,35
|
72,10
|
| 01/08/2025 |
282.631 |
-3,76%
|
70,35
|
67,15
|
70,35
|
67,85
|
| 31/07/2025 |
490.754 |
-1,95%
|
71,875
|
69,95
|
73,00
|
70,50
|
| 30/07/2025 |
1.287.734 |
-9,16%
|
77,00
|
71,15
|
77,95
|
71,90
|
| 29/07/2025 |
565.672 |
-2,59%
|
81,95
|
78,30
|
82,60
|
79,15
|
| 28/07/2025 |
358.984 |
-3,13%
|
86,45
|
81,10
|
87,05
|
81,25
|
| 25/07/2025 |
341.969 |
0,75%
|
83,70
|
82,00
|
85,20
|
83,875
|
| 24/07/2025 |
299.279 |
2,81%
|
81,15
|
81,15
|
84,55
|
83,25
|
| 23/07/2025 |
796.018 |
7,90%
|
76,50
|
76,50
|
81,50
|
80,975
|
| 22/07/2025 |
290.217 |
-2,53%
|
75,30
|
74,50
|
76,05
|
75,05
|
| 21/07/2025 |
341.813 |
1,32%
|
76,75
|
76,15
|
77,85
|
77,00
|
| 18/07/2025 |
342.737 |
-0,07%
|
77,25
|
75,80
|
77,50
|
76,00
|
| 17/07/2025 |
432.514 |
1,94%
|
76,525
|
74,625
|
77,25
|
76,05
|
| 16/07/2025 |
393.508 |
-7,24%
|
80,00
|
74,15
|
80,00
|
74,60
|
| 15/07/2025 |
361.097 |
-0,40%
|
81,30
|
79,65
|
81,35
|
80,425
|
| 14/07/2025 |
183.159 |
1,13%
|
81,10
|
79,75
|
81,50
|
80,75
|
| 11/07/2025 |
656.579 |
-2,80%
|
81,40
|
78,85
|
82,50
|
79,85
|
| 10/07/2025 |
617.001 |
3,59%
|
80,55
|
80,55
|
83,50
|
82,15
|
| 09/07/2025 |
184.393 |
-1,67%
|
79,55
|
78,25
|
79,80
|
79,30
|
| 08/07/2025 |
172.526 |
-0,12%
|
80,35
|
79,10
|
81,60
|
80,65
|
| 07/07/2025 |
182.044 |
-0,19%
|
81,10
|
79,70
|
81,95
|
80,75
|
