Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 04/07/2025 |
169.657 |
-3,78%
|
83,80
|
80,45
|
83,80
|
80,90
|
| 03/07/2025 |
315.108 |
2,97%
|
82,925
|
81,95
|
84,075
|
84,075
|
| 02/07/2025 |
387.080 |
-0,21%
|
81,375
|
81,25
|
85,275
|
81,65
|
| 01/07/2025 |
198.557 |
2,15%
|
80,15
|
79,975
|
81,825
|
81,825
|
| 30/06/2025 |
213.881 |
-1,17%
|
81,75
|
79,70
|
81,80
|
80,10
|
| 27/06/2025 |
142.618 |
-0,43%
|
82,30
|
79,65
|
82,40
|
81,05
|
| 26/06/2025 |
193.470 |
-0,12%
|
81,45
|
81,00
|
82,60
|
81,40
|
| 25/06/2025 |
265.913 |
2,07%
|
81,225
|
80,175
|
82,45
|
81,50
|
| 24/06/2025 |
319.376 |
-2,38%
|
83,00
|
79,825
|
83,45
|
79,85
|
| 23/06/2025 |
452.875 |
-5,76%
|
83,85
|
79,675
|
84,00
|
81,80
|
| 20/06/2025 |
58.158 |
4,64%
|
84,75
|
84,60
|
86,80
|
86,80
|
| 19/06/2025 |
80.006 |
-3,66%
|
84,75
|
82,20
|
84,80
|
82,95
|
| 18/06/2025 |
125.927 |
1,89%
|
84,35
|
83,40
|
86,55
|
86,10
|
| 17/06/2025 |
184.112 |
-1,23%
|
86,75
|
83,85
|
86,75
|
84,50
|
| 16/06/2025 |
120.083 |
1,30%
|
86,10
|
83,40
|
86,75
|
85,55
|
| 13/06/2025 |
161.745 |
-1,92%
|
85,60
|
81,25
|
86,05
|
84,45
|
| 12/06/2025 |
126.793 |
-1,71%
|
87,40
|
84,95
|
87,40
|
86,10
|
| 11/06/2025 |
87.973 |
1,27%
|
87,25
|
87,20
|
88,60
|
87,60
|
| 10/06/2025 |
101.745 |
4,60%
|
85,35
|
84,05
|
87,00
|
86,50
|
| 09/06/2025 |
203.285 |
-0,72%
|
84,40
|
82,30
|
84,90
|
82,70
|
| 06/06/2025 |
227.890 |
2,71%
|
83,00
|
81,50
|
84,225
|
83,30
|
| 05/06/2025 |
204.286 |
0,00%
|
80,15
|
79,55
|
82,00
|
81,10
|
| 04/06/2025 |
292.976 |
-2,64%
|
84,025
|
80,90
|
84,60
|
81,10
|
| 03/06/2025 |
159.572 |
0,67%
|
83,95
|
81,35
|
84,45
|
83,30
|
| 02/06/2025 |
157.452 |
-0,90%
|
83,45
|
82,10
|
84,05
|
82,75
|
| 30/05/2025 |
322.046 |
4,31%
|
81,45
|
80,90
|
85,70
|
83,50
|
| 29/05/2025 |
74.174 |
1,91%
|
82,00
|
79,80
|
82,10
|
80,05
|
| 28/05/2025 |
172.736 |
0,51%
|
79,40
|
78,35
|
80,80
|
78,55
|
| 27/05/2025 |
231.922 |
4,41%
|
76,50
|
76,50
|
80,20
|
78,15
|
| 23/05/2025 |
198.872 |
-0,66%
|
75,05
|
74,00
|
77,65
|
74,85
|
| 22/05/2025 |
193.743 |
-3,09%
|
77,00
|
75,25
|
77,60
|
75,35
|
| 21/05/2025 |
228.869 |
2,10%
|
75,70
|
74,75
|
78,50
|
77,75
|
| 20/05/2025 |
295.896 |
0,79%
|
75,85
|
74,15
|
77,60
|
76,15
|
| 19/05/2025 |
173.361 |
-3,14%
|
76,05
|
75,45
|
78,10
|
75,55
|
| 16/05/2025 |
313.160 |
-1,27%
|
79,75
|
77,20
|
80,10
|
78,00
|
| 15/05/2025 |
179.472 |
-5,28%
|
82,95
|
78,50
|
83,05
|
79,00
|
| 14/05/2025 |
245.208 |
-0,30%
|
84,00
|
81,60
|
85,45
|
83,40
|
| 13/05/2025 |
326.547 |
5,35%
|
81,00
|
81,00
|
84,00
|
83,65
|
| 12/05/2025 |
333.411 |
-1,49%
|
81,025
|
78,05
|
82,60
|
79,40
|
| 09/05/2025 |
981.937 |
2,61%
|
79,90
|
77,65
|
81,075
|
80,60
|
| 08/05/2025 |
1.007.293 |
12,05%
|
72,60
|
72,60
|
79,35
|
78,55
|
| 07/05/2025 |
398.771 |
0,36%
|
71,275
|
69,75
|
73,50
|
70,10
|
| 06/05/2025 |
155.857 |
0,14%
|
71,80
|
67,75
|
71,80
|
69,85
|
| 02/05/2025 |
233.818 |
-1,90%
|
71,10
|
67,80
|
71,10
|
69,75
|
| 01/05/2025 |
204.601 |
4,56%
|
68,00
|
68,00
|
71,825
|
71,10
|
| 30/04/2025 |
221.139 |
-3,20%
|
69,05
|
66,90
|
72,80
|
68,00
|
| 29/04/2025 |
375.994 |
-2,16%
|
71,675
|
68,60
|
73,80
|
70,25
|
| 28/04/2025 |
95.557 |
4,67%
|
70,75
|
70,15
|
72,875
|
71,80
|
| 25/04/2025 |
115.999 |
1,86%
|
68,65
|
67,35
|
69,65
|
68,60
|
| 24/04/2025 |
81.413 |
2,05%
|
65,35
|
64,25
|
67,45
|
67,35
|
| 23/04/2025 |
109.703 |
3,94%
|
65,10
|
64,05
|
67,25
|
66,00
|
| 22/04/2025 |
66.671 |
-1,01%
|
63,95
|
62,90
|
64,25
|
63,50
|
| 17/04/2025 |
128.280 |
-3,53%
|
65,55
|
63,55
|
67,60
|
64,15
|
| 16/04/2025 |
71.197 |
-1,41%
|
65,75
|
64,90
|
67,15
|
66,50
|
| 15/04/2025 |
63.231 |
2,74%
|
68,00
|
66,75
|
69,25
|
67,45
|
| 14/04/2025 |
78.357 |
6,40%
|
63,20
|
62,75
|
65,75
|
65,65
|
| 11/04/2025 |
54.552 |
-1,44%
|
62,70
|
60,65
|
63,90
|
61,70
|
| 10/04/2025 |
285.570 |
3,73%
|
66,00
|
61,35
|
66,00
|
62,60
|
| 09/04/2025 |
152.638 |
1,00%
|
59,05
|
57,50
|
60,70
|
60,35
|
| 08/04/2025 |
484.576 |
-0,08%
|
60,30
|
59,45
|
62,40
|
59,75
|
| 07/04/2025 |
812.466 |
-4,93%
|
59,15
|
56,15
|
64,10
|
59,80
|
| 04/04/2025 |
994.997 |
-10,21%
|
70,00
|
58,65
|
70,55
|
62,90
|
| 03/04/2025 |
119.572 |
-1,48%
|
69,825
|
69,25
|
71,15
|
70,05
|
| 02/04/2025 |
138.372 |
2,23%
|
68,60
|
67,175
|
72,60
|
71,10
|
| 01/04/2025 |
396.161 |
-0,64%
|
70,30
|
68,25
|
72,40
|
69,55
|
| 31/03/2025 |
809.222 |
6,55%
|
70,35
|
67,80
|
74,45
|
70,00
|
| 28/03/2025 |
679.573 |
-4,51%
|
67,80
|
65,45
|
69,70
|
65,70
|
| 27/03/2025 |
543.646 |
-6,78%
|
72,70
|
67,275
|
72,70
|
68,80
|
| 26/03/2025 |
990.226 |
0,89%
|
74,50
|
72,70
|
74,70
|
73,80
|
| 25/03/2025 |
333.246 |
0,41%
|
74,00
|
72,60
|
76,00
|
73,15
|
| 24/03/2025 |
217.717 |
-5,14%
|
77,10
|
72,35
|
77,75
|
72,85
|
| 21/03/2025 |
305.393 |
0,39%
|
76,85
|
74,60
|
77,10
|
76,80
|
| 20/03/2025 |
277.538 |
-1,86%
|
78,00
|
75,60
|
78,35
|
76,50
|
| 19/03/2025 |
271.975 |
-1,64%
|
78,00
|
77,10
|
78,90
|
77,95
|
| 18/03/2025 |
142.925 |
-2,58%
|
81,35
|
78,55
|
83,75
|
79,25
|
| 17/03/2025 |
114.651 |
-0,37%
|
82,20
|
80,40
|
83,05
|
81,35
|
| 14/03/2025 |
303.396 |
1,94%
|
81,10
|
78,40
|
81,65
|
81,65
|
| 13/03/2025 |
371.491 |
1,14%
|
80,35
|
77,75
|
80,40
|
80,10
|
| 12/03/2025 |
300.249 |
-3,42%
|
82,30
|
77,05
|
82,60
|
79,20
|
| 11/03/2025 |
394.540 |
1,05%
|
82,00
|
80,55
|
85,30
|
82,00
|
| 10/03/2025 |
117.153 |
-3,91%
|
84,825
|
80,50
|
84,825
|
81,15
|
| 07/03/2025 |
294.351 |
-2,48%
|
85,50
|
81,10
|
85,75
|
84,45
|
| 06/03/2025 |
523.972 |
1,35%
|
88,15
|
84,45
|
89,00
|
86,60
|
| 05/03/2025 |
1.417.657 |
15,86%
|
78,25
|
78,10
|
87,25
|
85,45
|
| 04/03/2025 |
1.444.186 |
-11,15%
|
81,75
|
73,00
|
82,00
|
73,75
|
| 03/03/2025 |
651.812 |
-0,60%
|
82,45
|
79,75
|
85,00
|
83,00
|
| 28/02/2025 |
919.886 |
-3,52%
|
84,00
|
79,25
|
85,75
|
83,50
|
| 27/02/2025 |
1.724.402 |
-10,59%
|
95,10
|
84,50
|
96,50
|
86,55
|
| 26/02/2025 |
2.338.915 |
-12,16%
|
113,90
|
94,00
|
116,05
|
96,80
|
| 25/02/2025 |
422.975 |
-4,26%
|
112,20
|
110,10
|
113,10
|
110,20
|
| 24/02/2025 |
198.152 |
-3,11%
|
120,75
|
114,70
|
120,75
|
115,10
|
| 21/02/2025 |
231.346 |
4,76%
|
114,60
|
114,40
|
121,90
|
118,80
|
| 20/02/2025 |
198.831 |
-0,61%
|
114,45
|
112,80
|
116,50
|
113,40
|
| 19/02/2025 |
257.547 |
-2,56%
|
116,30
|
113,80
|
117,20
|
114,10
|
| 18/02/2025 |
118.921 |
-1,10%
|
118,40
|
116,30
|
119,30
|
117,10
|
| 17/02/2025 |
445.644 |
5,24%
|
113,20
|
112,90
|
119,90
|
118,40
|
| 14/02/2025 |
132.559 |
-1,58%
|
114,90
|
112,00
|
116,00
|
112,50
|
| 13/02/2025 |
301.644 |
1,06%
|
113,40
|
112,80
|
115,50
|
114,30
|
| 12/02/2025 |
238.751 |
-0,09%
|
113,00
|
111,20
|
114,40
|
113,10
|
| 11/02/2025 |
176.782 |
0,53%
|
113,10
|
109,20
|
113,70
|
113,20
|
