Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
379.760 |
2,52%
|
104,80
|
103,80
|
107,00
|
105,70
|
| 28/11/2024 |
395.755 |
1,13%
|
105,00
|
101,40
|
106,90
|
103,10
|
| 27/11/2024 |
1.365.200 |
-5,95%
|
99,05
|
98,00
|
105,20
|
101,95
|
| 26/11/2024 |
90.814 |
-3,56%
|
112,10
|
107,70
|
112,10
|
108,40
|
| 25/11/2024 |
254.699 |
6,54%
|
108,70
|
106,70
|
112,90
|
112,40
|
| 22/11/2024 |
161.182 |
2,13%
|
105,00
|
103,90
|
107,80
|
105,50
|
| 21/11/2024 |
168.447 |
1,08%
|
104,50
|
102,60
|
105,40
|
103,30
|
| 20/11/2024 |
196.450 |
-4,04%
|
106,50
|
101,70
|
107,80
|
102,20
|
| 19/11/2024 |
185.532 |
-3,79%
|
112,80
|
105,60
|
112,80
|
106,50
|
| 18/11/2024 |
115.609 |
-0,90%
|
112,90
|
109,90
|
113,30
|
110,70
|
| 15/11/2024 |
67.540 |
-2,87%
|
114,30
|
111,45
|
116,00
|
111,70
|
| 14/11/2024 |
54.385 |
2,95%
|
114,20
|
113,00
|
115,50
|
115,00
|
| 13/11/2024 |
109.295 |
-3,96%
|
115,80
|
110,80
|
115,80
|
111,70
|
| 12/11/2024 |
147.903 |
-3,25%
|
120,30
|
113,70
|
122,00
|
116,30
|
| 11/11/2024 |
214.102 |
2,30%
|
120,40
|
118,40
|
121,00
|
120,20
|
| 08/11/2024 |
233.510 |
-2,08%
|
120,00
|
117,40
|
121,50
|
117,50
|
| 07/11/2024 |
126.246 |
2,22%
|
120,10
|
119,60
|
122,70
|
120,00
|
| 06/11/2024 |
162.253 |
-2,82%
|
124,00
|
117,00
|
124,00
|
117,40
|
| 05/11/2024 |
276.917 |
3,16%
|
117,40
|
117,40
|
122,50
|
120,80
|
| 04/11/2024 |
328.143 |
0,69%
|
115,00
|
115,00
|
120,40
|
117,10
|
| 01/11/2024 |
285.051 |
0,61%
|
113,10
|
110,90
|
117,40
|
116,30
|
| 31/10/2024 |
575.591 |
4,52%
|
111,40
|
107,90
|
118,40
|
115,60
|
| 30/10/2024 |
429.946 |
5,33%
|
110,70
|
104,20
|
112,20
|
110,60
|
| 29/10/2024 |
335.569 |
0,48%
|
105,90
|
103,75
|
107,00
|
105,00
|
| 28/10/2024 |
250.674 |
-3,69%
|
109,70
|
104,00
|
112,40
|
104,50
|
| 25/10/2024 |
225.375 |
-1,23%
|
112,50
|
108,30
|
112,50
|
108,50
|
| 24/10/2024 |
598.597 |
2,76%
|
105,90
|
105,00
|
113,00
|
109,85
|
| 23/10/2024 |
215.759 |
2,99%
|
105,00
|
105,00
|
107,90
|
106,90
|
| 22/10/2024 |
281.502 |
-0,77%
|
104,90
|
103,60
|
105,20
|
103,80
|
| 21/10/2024 |
143.354 |
-1,13%
|
107,90
|
104,50
|
107,90
|
104,60
|
| 18/10/2024 |
287.252 |
-0,42%
|
107,00
|
104,80
|
108,10
|
105,80
|
| 17/10/2024 |
193.963 |
-1,44%
|
108,80
|
105,80
|
109,55
|
106,25
|
| 16/10/2024 |
188.601 |
-2,00%
|
109,00
|
106,80
|
110,00
|
107,80
|
| 15/10/2024 |
379.203 |
0,55%
|
113,40
|
108,00
|
113,40
|
110,00
|
| 14/10/2024 |
187.173 |
0,92%
|
110,60
|
108,00
|
110,60
|
109,40
|
| 11/10/2024 |
99.251 |
-2,43%
|
109,00
|
107,60
|
110,80
|
108,40
|
| 10/10/2024 |
247.597 |
-1,16%
|
112,10
|
110,50
|
114,70
|
111,10
|
| 09/10/2024 |
273.553 |
1,72%
|
111,30
|
111,00
|
114,60
|
112,40
|
| 08/10/2024 |
233.683 |
-2,00%
|
111,10
|
108,80
|
112,80
|
110,50
|
| 07/10/2024 |
567.038 |
1,30%
|
111,60
|
107,75
|
113,90
|
112,75
|
| 04/10/2024 |
653.708 |
6,05%
|
108,90
|
106,00
|
112,00
|
111,30
|
| 03/10/2024 |
319.707 |
-3,63%
|
105,60
|
103,00
|
108,40
|
104,95
|
| 02/10/2024 |
1.429.715 |
-7,63%
|
115,20
|
106,90
|
117,40
|
108,90
|
| 01/10/2024 |
1.229.078 |
-3,36%
|
126,10
|
115,60
|
127,00
|
117,90
|
| 30/09/2024 |
2.692.451 |
-23,22%
|
147,60
|
115,00
|
147,70
|
122,00
|
| 27/09/2024 |
314.310 |
4,88%
|
154,00
|
154,00
|
160,50
|
158,90
|
| 26/09/2024 |
276.286 |
-3,26%
|
159,20
|
151,50
|
161,10
|
151,50
|
| 25/09/2024 |
161.068 |
-1,82%
|
159,10
|
156,10
|
161,50
|
156,60
|
| 24/09/2024 |
73.778 |
-1,18%
|
163,90
|
159,40
|
164,40
|
159,50
|
| 23/09/2024 |
279.876 |
-1,86%
|
164,70
|
157,15
|
165,40
|
161,40
|
| 20/09/2024 |
202.564 |
-3,18%
|
167,40
|
161,90
|
169,60
|
164,45
|
| 19/09/2024 |
191.593 |
3,57%
|
167,60
|
164,70
|
170,80
|
169,85
|
| 18/09/2024 |
148.201 |
%
|
160,30
|
159,30
|
164,90
|
164,00
|
| 17/09/2024 |
110.287 |
%
|
163,40
|
160,40
|
165,00
|
160,40
|
| 16/09/2024 |
179.601 |
%
|
158,10
|
155,95
|
164,00
|
161,70
|
| 13/09/2024 |
123.881 |
%
|
155,60
|
154,90
|
161,50
|
159,00
|
| 12/09/2024 |
92.064 |
%
|
153,90
|
153,50
|
156,90
|
155,60
|
| 11/09/2024 |
134.492 |
%
|
151,70
|
149,50
|
153,80
|
150,20
|
| 10/09/2024 |
150.109 |
%
|
152,70
|
149,00
|
154,50
|
149,20
|
| 09/09/2024 |
121.891 |
%
|
152,40
|
149,50
|
154,95
|
153,00
|
| 06/09/2024 |
149.487 |
%
|
157,00
|
149,70
|
158,10
|
149,80
|
| 05/09/2024 |
413.614 |
%
|
153,90
|
153,80
|
159,30
|
156,70
|
| 04/09/2024 |
308.973 |
%
|
145,20
|
144,90
|
152,20
|
151,90
|
| 03/09/2024 |
148.983 |
%
|
144,10
|
143,10
|
146,50
|
145,70
|
| 02/09/2024 |
196.460 |
%
|
148,00
|
140,00
|
148,00
|
144,70
|
| 30/08/2024 |
251.888 |
%
|
146,50
|
146,50
|
154,05
|
149,40
|
| 29/08/2024 |
199.384 |
%
|
145,00
|
143,10
|
147,40
|
146,70
|
| 28/08/2024 |
103.460 |
%
|
147,50
|
143,40
|
147,60
|
144,55
|
| 27/08/2024 |
156.161 |
%
|
148,85
|
147,20
|
152,90
|
148,80
|
| 23/08/2024 |
70.595 |
%
|
149,30
|
148,00
|
151,90
|
150,50
|
| 22/08/2024 |
251.322 |
%
|
150,00
|
148,00
|
151,60
|
148,25
|
| 21/08/2024 |
79.060 |
%
|
146,15
|
146,15
|
151,00
|
149,10
|
| 20/08/2024 |
100.061 |
%
|
148,10
|
146,50
|
150,50
|
147,00
|
| 19/08/2024 |
94.593 |
%
|
146,30
|
144,40
|
148,50
|
146,90
|
| 16/08/2024 |
183.405 |
%
|
145,10
|
144,00
|
147,70
|
144,70
|
| 15/08/2024 |
106.767 |
%
|
141,50
|
140,50
|
145,10
|
144,60
|
| 14/08/2024 |
188.618 |
%
|
140,60
|
140,60
|
145,70
|
141,10
|
| 13/08/2024 |
127.356 |
%
|
138,20
|
136,50
|
140,80
|
139,50
|
| 12/08/2024 |
98.130 |
%
|
140,00
|
136,50
|
140,90
|
136,80
|
| 09/08/2024 |
126.410 |
%
|
137,10
|
135,40
|
141,20
|
138,10
|
| 08/08/2024 |
259.368 |
%
|
134,50
|
132,00
|
135,70
|
134,20
|
| 07/08/2024 |
189.246 |
%
|
140,30
|
134,10
|
140,40
|
135,30
|
| 06/08/2024 |
201.806 |
%
|
141,40
|
134,60
|
143,10
|
137,80
|
| 05/08/2024 |
640.855 |
%
|
140,00
|
130,00
|
140,40
|
138,00
|
| 02/08/2024 |
230.978 |
%
|
150,40
|
146,00
|
151,10
|
147,30
|
| 01/08/2024 |
277.744 |
%
|
155,90
|
150,70
|
157,30
|
150,70
|
| 31/07/2024 |
135.361 |
%
|
156,65
|
154,10
|
157,90
|
156,20
|
| 30/07/2024 |
206.171 |
%
|
158,40
|
154,60
|
161,70
|
156,80
|
| 29/07/2024 |
140.796 |
%
|
164,00
|
157,40
|
164,80
|
158,20
|
| 26/07/2024 |
161.764 |
%
|
164,20
|
160,50
|
165,20
|
164,50
|
| 25/07/2024 |
515.292 |
%
|
158,10
|
151,50
|
163,00
|
161,65
|
| 24/07/2024 |
1.098.647 |
%
|
156,60
|
156,60
|
168,50
|
160,00
|
| 23/07/2024 |
391.004 |
%
|
154,80
|
147,60
|
154,80
|
148,40
|
| 22/07/2024 |
246.085 |
%
|
147,80
|
147,80
|
153,30
|
151,30
|
| 19/07/2024 |
207.215 |
%
|
148,80
|
146,50
|
151,00
|
147,05
|
| 18/07/2024 |
162.615 |
%
|
150,35
|
149,60
|
154,10
|
152,50
|
| 17/07/2024 |
243.407 |
%
|
155,05
|
150,15
|
155,90
|
150,15
|
| 16/07/2024 |
187.154 |
%
|
158,80
|
151,20
|
160,40
|
151,40
|
| 15/07/2024 |
166.959 |
%
|
160,00
|
156,35
|
161,90
|
159,40
|
| 12/07/2024 |
199.345 |
%
|
164,00
|
160,70
|
167,00
|
164,50
|
