Alfen Beheer BV (ALFEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	313.988	2,13%	17,17	17,115	18,04	18,01
16/07/2024	403.741	-4,55%	17,95	17,42	18,005	17,635
15/07/2024	310.209	-0,16%	18,40	18,29	18,91	18,475
12/07/2024	247.085	-1,88%	18,94	18,45	18,99	18,505
11/07/2024	506.571	4,29%	18,30	17,93	18,86	18,86
10/07/2024	309.218	2,38%	17,65	17,325	18,085	18,085
09/07/2024	248.310	-1,20%	17,805	17,60	18,18	17,665
08/07/2024	236.376	-1,52%	18,10	17,76	18,345	17,88
05/07/2024	499.956	-1,87%	18,595	17,95	18,735	18,155
04/07/2024	1.003.522	-5,73%	19,35	18,12	19,75	18,50
03/07/2024	1.030.959	3,84%	19,22	18,705	19,825	19,625
02/07/2024	905.255	5,00%	18,00	17,70	18,96	18,90
01/07/2024	1.317.929	4,29%	17,245	17,155	18,40	18,00
28/06/2024	1.997.611	3,05%	17,00	16,60	18,37	17,26
27/06/2024	1.806.601	-1,41%	16,88	15,81	17,265	16,75
26/06/2024	5.679.409	-46,79%	20,00	15,10	21,39	16,99
25/06/2024	159.991	-1,75%	32,40	31,72	32,40	31,93
24/06/2024	118.734	-0,25%	32,56	32,15	33,10	32,50
21/06/2024	290.905	-3,67%	33,92	32,41	34,00	32,58
20/06/2024	102.605	1,56%	33,34	33,25	33,83	33,82
19/06/2024	135.239	-2,12%	33,98	33,25	34,35	33,30
18/06/2024	286.818	2,87%	34,16	33,40	34,67	34,02
17/06/2024	136.594	-1,34%	33,52	33,04	34,28	33,07
14/06/2024	184.758	-1,03%	33,40	32,70	34,15	33,52
13/06/2024	204.898	-2,81%	34,50	33,52	34,59	33,87
12/06/2024	186.481	-0,17%	34,58	34,27	35,26	34,85
11/06/2024	173.757	-2,27%	35,65	34,61	35,96	34,91
10/06/2024	259.526	-3,36%	37,10	35,34	37,30	35,72
07/06/2024	156.833	2,55%	36,09	35,98	37,10	36,96
06/06/2024	234.687	1,12%	36,58	35,99	37,12	36,04
05/06/2024	246.320	4,36%	34,40	34,38	35,65	35,64
04/06/2024	416.840	-6,59%	34,90	34,13	35,69	34,15
03/06/2024	165.357	1,11%	36,36	35,87	37,10	36,56
31/05/2024	222.151	0,44%	36,35	35,50	36,55	36,16
30/05/2024	206.108	3,93%	34,60	34,40	36,05	36,00
29/05/2024	179.111	-3,16%	35,25	34,60	35,40	34,64
28/05/2024	162.534	-1,38%	36,44	35,77	36,77	35,77
27/05/2024	176.391	1,54%	36,16	35,90	37,12	36,27
24/05/2024	190.908	-0,31%	35,80	35,24	36,34	35,72
23/05/2024	328.563	-4,94%	37,99	35,83	37,99	35,83
22/05/2024	630.913	5,96%	35,55	35,05	38,19	37,69
21/05/2024	1.437.528	-15,53%	36,70	33,66	36,70	35,57
20/05/2024	342.633	2,73%	41,90	41,04	42,42	42,11
17/05/2024	164.584	-0,46%	41,16	40,55	41,59	40,99
16/05/2024	198.917	-1,81%	42,36	41,18	42,65	41,18
15/05/2024	245.117	-1,83%	42,97	41,21	43,51	41,94
14/05/2024	265.496	5,46%	40,64	40,64	42,72	42,72
13/05/2024	162.882	3,08%	39,29	39,25	40,82	40,51
10/05/2024	112.126	-2,63%	40,00	39,30	40,60	39,30
09/05/2024	76.846	0,35%	40,26	39,88	40,60	40,36
08/05/2024	118.834	0,15%	39,77	39,32	40,30	40,22
07/05/2024	116.429	1,08%	40,27	39,51	40,68	40,16
06/05/2024	116.771	1,48%	39,40	39,10	40,15	39,73
03/05/2024	185.444	1,69%	38,49	38,30	40,44	39,15
02/05/2024	258.420	-5,55%	41,11	38,11	41,15	38,50
01/05/2024	369.378	0,00%	40,93	40,09	41,16	40,76
30/04/2024	369.378	13,95%	40,93	40,09	41,16	40,76
29/04/2024	808.300	14,76%	38,50	38,50	41,21	41,05
26/04/2024	319.367	5,89%	34,05	34,00	36,34	35,77
25/04/2024	368.990	-4,39%	35,25	33,00	35,37	33,78
24/04/2024	169.590	-0,76%	35,62	35,25	36,00	35,33
23/04/2024	209.714	-0,25%	35,77	35,03	35,84	35,60
22/04/2024	158.035	-0,25%	35,69	35,35	36,19	35,69
19/04/2024	300.937	-0,61%	35,36	34,54	36,42	35,78
18/04/2024	393.723	1,58%	35,30	35,16	37,29	36,00
17/04/2024	767.599	-7,35%	36,79	35,20	36,79	35,44
16/04/2024	547.836	0,82%	37,53	37,30	38,63	38,25
15/04/2024	1.227.195	-11,99%	42,82	37,53	42,82	37,94
12/04/2024	218.266	-1,53%	44,18	43,08	44,30	43,11
11/04/2024	187.302	-0,48%	43,85	43,56	44,78	43,78
10/04/2024	356.172	0,87%	43,70	43,50	45,58	43,99
09/04/2024	618.252	-7,29%	45,45	43,61	45,79	43,61
08/04/2024	189.385	2,31%	46,02	45,98	47,30	47,04
05/04/2024	179.133	1,79%	44,60	44,44	45,99	45,98
04/04/2024	247.120	-0,92%	45,60	44,46	45,69	45,17
03/04/2024	292.502	2,77%	43,92	43,13	45,86	45,59
02/04/2024	719.413	-11,28%	49,20	44,36	49,30	44,36
01/04/2024	0	1,01%	49,75	48,90	50,30	50,00
28/03/2024	108.155	1,01%	49,75	48,90	50,30	50,00
27/03/2024	83.222	-0,62%	49,76	48,87	49,80	49,50
26/03/2024	91.057	1,34%	49,00	48,51	49,81	49,81
25/03/2024	82.963	0,74%	48,67	48,15	49,52	49,15
22/03/2024	146.335	-1,97%	49,84	48,73	50,72	48,79
21/03/2024	140.724	1,57%	49,99	48,90	50,22	49,77
20/03/2024	326.262	2,49%	49,34	48,00	50,54	49,00
19/03/2024	154.773	2,66%	46,32	45,90	48,05	47,81
18/03/2024	78.157	-0,24%	46,95	46,57	47,55	46,57
15/03/2024	112.890	-0,04%	46,60	46,30	47,08	46,68
14/03/2024	122.169	0,22%	46,84	46,48	47,70	46,70
13/03/2024	180.554	1,53%	46,45	46,26	48,20	46,60
12/03/2024	169.276	-3,63%	48,00	45,90	48,25	45,90
11/03/2024	97.132	-3,03%	48,70	47,11	49,07	47,63
08/03/2024	183.835	1,26%	49,00	48,04	49,98	49,12
07/03/2024	122.269	2,02%	47,60	47,10	49,18	48,51
06/03/2024	128.865	2,08%	46,50	46,44	48,20	47,55
05/03/2024	167.330	-2,72%	47,60	46,28	47,84	46,58
04/03/2024	219.555	-1,28%	48,50	47,11	48,69	47,88
01/03/2024	195.925	-2,55%	50,20	48,30	50,20	48,50
29/02/2024	259.890	1,14%	49,40	48,00	50,50	49,77
28/02/2024	312.579	-2,44%	50,20	48,54	50,48	49,21