Fusion Fuel Green PLC (HTOO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28-09-2023	67.565	-2,92%	0,92	0,88	0,94	0,89
27-09-2023	93.242	-2,46%	0,92	0,88	0,9499	0,9168
26-09-2023	48.851	-2,43%	0,92	0,9206	1,00	0,9399
25-09-2023	56.155	0,34%	0,92	0,92	0,98	0,9633
22-09-2023	107.655	-7,56%	1,01	0,89	1,0192	0,9244
21-09-2023	166.301	-6,48%	1,10	0,9786	1,07	1,01
20-09-2023	49.464	-1,82%	1,12	1,06	1,12	1,08
19-09-2023	106.639	-0,92%	1,12	1,0511	1,12	1,08
18-09-2023	104.462	-5,22%	1,19	1,05	1,2599	1,09
15-09-2023	82.918	-8,73%	1,19	1,14	1,2599	1,15
14-09-2023	98.110	9,57%	1,19	1,1802	1,30	1,26
13-09-2023	43.753	-1,29%	1,16	1,10	1,19	1,15
12-09-2023	45.174	-0,43%	1,16	1,1207	1,23	1,165
11-09-2023	103.282	-4,88%	1,30	1,1202	1,30	1,17
08-09-2023	41.356	2,50%	1,22	1,202	1,24	1,23
07-09-2023	87.241	-7,69%	1,14	1,1501	1,50	1,20
06-09-2023	191.942	4,00%	1,14	1,2338	1,50	1,30
05-09-2023	202.166	8,70%	1,14	1,125	1,30	1,25
04-09-2023	318.031	3,60%	1,11	1,025	1,15	1,15
01-09-2023	318.031	3,60%	1,11	1,025	1,15	1,15
31-08-2023	549.251	-22,92%	1,64	1,07	1,435	1,1099
30-08-2023	299.700	-12,07%	1,64	1,42	1,635	1,53
29-08-2023	118.981	11,54%	1,57	1,51	1,7999	1,74
28-08-2023	88.556	-7,69%	1,68	1,51	1,73	1,56
25-08-2023	48.582	-1,74%	1,72	1,611	1,73	1,69
24-08-2023	50.353	-6,01%	1,81	1,68	1,83	1,72
23-08-2023	35.516	0,00%	1,90	1,80	1,8998	1,83
22-08-2023	63.679	-4,19%	1,89	1,825	1,91	1,83
21-08-2023	61.849	-1,55%	2,00	1,86	1,97	1,91
18-08-2023	66.106	0,52%	2,00	1,90	2,018	1,95
17-08-2023	28.234	3,74%	1,88	1,8457	1,9881	1,94
16-08-2023	26.879	-0,53%	1,97	1,84	1,94	1,87
15-08-2023	71.250	-4,57%	1,97	1,81	1,97	1,88
14-08-2023	79.325	-6,19%	2,09	1,94	2,0925	1,97
11-08-2023	20.391	-0,94%	2,12	2,07	2,1003	2,10
10-08-2023	60.844	0,95%	2,12	2,07	2,15	2,12
09-08-2023	57.307	-1,87%	2,09	2,0501	2,16	2,10
08-08-2023	54.336	0,94%	2,09	2,06	2,15	2,14
07-08-2023	59.981	0,47%	2,12	2,0301	2,12	2,12
04-08-2023	61.005	0,00%	2,10	2,06	2,175	2,11
03-08-2023	76.899	-3,65%	2,28	2,05	2,15	2,11
02-08-2023	53.927	-4,00%	2,28	2,14	2,22	2,16
01-08-2023	55.405	-1,32%	2,28	2,21	2,3499	2,25
31-07-2023	84.619	0,00%	2,24	2,23	2,37	2,28
28-07-2023	102.694	2,24%	2,24	2,23	2,34	2,28
27-07-2023	178.887	3,18%	2,24	2,2101	2,37	2,27
26-07-2023	170.442	4,27%	2,15	2,10	2,22	2,20
25-07-2023	127.974	-4,96%	2,16	2,05	2,2182	2,11
24-07-2023	63.904	1,37%	2,25	2,15	2,2657	2,22
21-07-2023	39.284	-1,79%	2,25	2,19	2,25	2,19
20-07-2023	258.166	-6,30%	2,32	2,1003	2,37	2,23
19-07-2023	136.921	-2,86%	2,47	2,29	2,54	2,38
18-07-2023	78.529	-1,21%	2,44	2,41	2,58	2,45
17-07-2023	72.824	-4,62%	2,57	2,41	2,57	2,48
14-07-2023	72.248	-3,70%	2,73	2,54	2,74	2,60
13-07-2023	50.405	2,66%	2,65	2,56	2,72	2,70
12-07-2023	39.148	4,78%	2,65	2,46	2,70	2,63
11-07-2023	89.939	-4,92%	2,65	2,46	2,725	2,51
10-07-2023	62.838	-1,49%	2,65	2,56	2,8083	2,64
07-07-2023	178.506	13,08%	2,40	2,30	2,84	2,68
06-07-2023	71.316	0,42%	2,37	2,23	2,4066	2,37
05-07-2023	80.636	-3,08%	2,47	2,33	2,60	2,36
04-07-2023	29.240	-4,88%	2,47	2,42	2,53	2,435
03-07-2023	29.240	-4,88%	2,47	2,42	2,53	2,435
30-06-2023	62.234	2,40%	2,49	2,48	2,615	2,56
29-06-2023	99.546	2,91%	2,49	2,36	2,50	2,48
28-06-2023	111.049	-1,63%	2,50	2,32	2,50	2,41
27-06-2023	181.801	-3,92%	2,25	2,35	2,55	2,45
26-06-2023	249.719	15,39%	2,25	2,25	2,75	2,55
23-06-2023	66.224	-2,64%	2,28	2,16	2,28	2,21
22-06-2023	65.510	2,25%	2,22	2,16	2,28	2,27
21-06-2023	56.829	0,00%	2,22	2,1601	2,27	2,22
20-06-2023	69.204	-0,89%	2,34	2,18	2,27	2,22
19-06-2023	68.690	-1,75%	2,34	2,2068	2,34	2,24
16-06-2023	68.690	-1,75%	2,34	2,2068	2,34	2,24
15-06-2023	152.720	-1,30%	2,43	2,15	2,33	2,28
14-06-2023	110.282	-1,49%	2,43	2,31	2,4396	2,31
13-06-2023	378.272	-18,01%	2,82	2,21	2,82	2,345
12-06-2023	146.181	-7,44%	3,10	2,80	3,10	2,86
09-06-2023	33.568	-1,91%	3,15	3,04	3,15	3,09
08-06-2023	42.184	-1,87%	3,12	3,12	3,18	3,15
07-06-2023	76.952	-0,31%	3,24	3,10	3,27	3,21
06-06-2023	79.051	-9,80%	3,56	3,22	3,60	3,22
05-06-2023	65.515	-5,98%	3,50	3,25	3,60	3,46
02-06-2023	73.578	7,60%	3,48	3,36	3,71	3,68
01-06-2023	25.233	5,88%	3,25	3,15	3,45	3,42
31-05-2023	73.476	4,11%	3,44	3,21	3,49	3,23
30-05-2023	73.476	4,11%	3,44	3,21	3,49	3,29
29-05-2023	37.956	-6,65%	3,36	3,15	3,46	3,16
26-05-2023	37.956	-6,65%	3,36	3,15	3,46	3,16
25-05-2023	26.548	-6,75%	3,68	3,30	3,68	3,385
24-05-2023	44.580	-1,63%	3,80	3,39	3,80	3,63
23-05-2023	33.260	3,22%	3,59	3,59	3,74	3,69
22-05-2023	49.325	-7,62%	3,90	3,40	3,99	3,575
19-05-2023	69.621	11,21%	3,48	3,36	3,98	3,87
18-05-2023	73.570	12,99%	3,13	3,081	3,53	3,48
17-05-2023	49.763	4,76%	3,05	2,90	3,10	3,08
16-05-2023	12.671	-0,68%	3,04	2,89	3,05	2,94
15-05-2023	22.083	0,68%	2,94	2,81	3,0999	2,96
12-05-2023	20.237	1,38%	2,91	2,84	3,09	2,94