Aston Martin Lagonda Global Holdings PLC (AML)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10/02/2025 |
294.265 |
5,14%
|
108,30
|
107,00
|
113,40
|
112,60
|
| 07/02/2025 |
263.200 |
-4,38%
|
111,80
|
106,80
|
114,90
|
107,10
|
| 06/02/2025 |
440.040 |
7,28%
|
104,70
|
103,70
|
113,20
|
112,00
|
| 05/02/2025 |
92.610 |
-0,57%
|
104,20
|
102,40
|
104,70
|
104,40
|
| 04/02/2025 |
283.285 |
2,24%
|
102,20
|
100,20
|
105,30
|
105,00
|
| 03/02/2025 |
376.316 |
-1,91%
|
98,00
|
98,00
|
103,80
|
102,70
|
| 31/01/2025 |
215.777 |
-3,95%
|
108,40
|
104,70
|
108,40
|
104,70
|
| 30/01/2025 |
202.130 |
2,83%
|
105,80
|
105,70
|
109,80
|
109,00
|
| 29/01/2025 |
93.169 |
0,95%
|
105,80
|
105,10
|
106,70
|
106,00
|
| 28/01/2025 |
198.818 |
-0,94%
|
105,20
|
105,00
|
108,70
|
105,00
|
| 27/01/2025 |
110.862 |
-1,76%
|
107,70
|
105,30
|
109,30
|
106,00
|
| 24/01/2025 |
69.336 |
0,75%
|
107,20
|
107,20
|
110,80
|
107,90
|
| 23/01/2025 |
206.417 |
-2,55%
|
115,00
|
106,70
|
115,00
|
107,10
|
| 22/01/2025 |
261.880 |
-2,36%
|
112,70
|
109,30
|
115,70
|
109,90
|
| 21/01/2025 |
160.772 |
1,03%
|
111,30
|
109,70
|
113,10
|
112,55
|
| 20/01/2025 |
404.885 |
3,34%
|
108,40
|
107,40
|
111,70
|
111,40
|
| 17/01/2025 |
899.471 |
5,38%
|
103,10
|
103,10
|
110,70
|
107,80
|
| 16/01/2025 |
316.326 |
0,00%
|
103,10
|
101,20
|
104,80
|
102,30
|
| 15/01/2025 |
716.869 |
1,09%
|
102,40
|
97,00
|
102,50
|
102,30
|
| 14/01/2025 |
638.049 |
-3,34%
|
105,50
|
100,30
|
107,30
|
101,20
|
| 13/01/2025 |
271.060 |
1,06%
|
103,60
|
102,00
|
105,40
|
104,70
|
| 09/01/2025 |
323.611 |
1,85%
|
103,10
|
102,70
|
106,50
|
103,60
|
| 08/01/2025 |
522.363 |
-3,29%
|
106,80
|
100,80
|
106,80
|
103,00
|
| 07/01/2025 |
205.095 |
1,33%
|
105,30
|
104,80
|
107,30
|
106,50
|
| 06/01/2025 |
328.347 |
-0,19%
|
106,10
|
104,70
|
109,30
|
105,10
|
| 03/01/2025 |
224.575 |
-1,68%
|
107,90
|
104,30
|
108,00
|
105,30
|
| 02/01/2025 |
153.920 |
0,94%
|
107,00
|
106,00
|
108,70
|
107,10
|
| 31/12/2024 |
0 |
1,34%
|
104,40
|
104,40
|
106,70
|
106,10
|
| 30/12/2024 |
110.007 |
-0,57%
|
104,60
|
102,40
|
105,20
|
104,70
|
| 27/12/2024 |
201.215 |
0,00%
|
105,10
|
104,40
|
106,00
|
105,30
|
| 26/12/2024 |
0 |
2,88%
|
104,70
|
104,50
|
106,60
|
105,30
|
| 24/12/2024 |
0 |
2,88%
|
104,70
|
102,35
|
106,60
|
102,35
|
| 23/12/2024 |
335.385 |
-2,62%
|
103,90
|
101,20
|
104,40
|
102,35
|
| 20/12/2024 |
143.824 |
0,00%
|
103,80
|
101,80
|
105,10
|
105,10
|
| 19/12/2024 |
225.397 |
-0,94%
|
104,20
|
104,20
|
108,30
|
105,10
|
| 18/12/2024 |
0 |
1,82%
|
104,60
|
103,40
|
106,40
|
106,10
|
| 17/12/2024 |
317.335 |
3,53%
|
99,05
|
99,00
|
104,40
|
104,20
|
| 16/12/2024 |
650.186 |
-4,60%
|
103,85
|
100,00
|
105,60
|
100,65
|
| 13/12/2024 |
277.024 |
-4,87%
|
110,80
|
104,80
|
111,00
|
105,50
|
| 12/12/2024 |
248.060 |
0,82%
|
111,50
|
108,80
|
113,30
|
110,90
|
| 11/12/2024 |
134.633 |
0,09%
|
109,00
|
108,70
|
111,50
|
110,00
|
| 10/12/2024 |
169.568 |
-0,68%
|
109,80
|
109,20
|
111,50
|
109,90
|
| 09/12/2024 |
358.997 |
0,05%
|
111,00
|
108,70
|
111,30
|
110,65
|
| 06/12/2024 |
401.550 |
-0,09%
|
110,20
|
110,20
|
115,40
|
110,60
|
| 05/12/2024 |
363.429 |
-0,09%
|
111,70
|
108,10
|
112,10
|
110,70
|
| 04/12/2024 |
356.316 |
1,19%
|
110,00
|
109,20
|
112,30
|
110,80
|
| 03/12/2024 |
339.340 |
3,99%
|
104,80
|
104,00
|
109,50
|
109,50
|
| 02/12/2024 |
159.706 |
-0,38%
|
106,30
|
104,55
|
107,50
|
105,30
|
| 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
|
