Alfen Beheer BV (ALFEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	180.126	-1,27%	37,14	34,89	37,50	36,60
05/10/2023	113.410	2,01%	36,89	36,86	38,18	37,07
04/10/2023	151.765	-1,04%	36,10	35,70	37,34	36,34
03/10/2023	156.886	-4,85%	37,85	36,72	38,17	36,72
02/10/2023	141.294	-3,89%	40,33	38,35	40,64	38,59
29/09/2023	116.513	-1,11%	40,61	40,05	41,77	40,15
28/09/2023	156.594	-0,54%	40,00	39,60	41,30	40,60
27/09/2023	125.512	-1,47%	41,24	40,80	41,95	40,82
26/09/2023	99.542	-3,13%	42,38	41,24	42,75	41,43
25/09/2023	72.164	-2,82%	43,85	42,42	43,96	42,77
22/09/2023	58.398	-0,07%	43,69	43,66	45,00	44,01
21/09/2023	101.925	-4,07%	45,22	43,83	45,85	44,04
20/09/2023	109.670	2,52%	44,61	44,61	46,69	45,91
19/09/2023	79.645	0,00%	44,47	44,16	45,31	44,78
18/09/2023	66.905	-1,65%	45,05	44,22	45,36	44,78
15/09/2023	144.607	-0,96%	46,60	45,16	46,88	45,53
14/09/2023	138.208	6,46%	42,80	42,80	45,97	45,97
13/09/2023	104.546	-0,67%	43,08	42,23	43,37	43,18
12/09/2023	89.035	-1,27%	44,24	43,10	44,35	43,47
11/09/2023	115.509	1,83%	43,00	42,83	44,24	44,03
08/09/2023	200.838	-4,51%	45,31	42,80	45,91	43,24
07/09/2023	159.035	-1,72%	45,00	44,38	46,15	45,28
06/09/2023	261.746	-7,79%	49,55	45,83	49,55	46,07
05/09/2023	95.170	-0,72%	50,10	49,82	51,24	49,96
04/09/2023	114.594	-3,12%	52,00	50,26	52,60	50,32
01/09/2023	95.230	-2,81%	52,60	51,88	53,42	51,94
31/08/2023	72.408	-2,62%	54,52	53,26	55,00	53,44
30/08/2023	72.472	0,51%	54,90	53,84	55,40	54,88
29/08/2023	147.406	1,07%	53,24	52,52	54,90	54,60
28/08/2023	80.885	-0,95%	54,54	53,52	55,48	54,02
25/08/2023	144.876	3,18%	52,80	51,82	55,28	54,54
24/08/2023	234.160	3,24%	51,00	49,66	53,50	52,86
23/08/2023	394.718	-10,49%	53,98	51,00	56,60	51,20
22/08/2023	66.857	0,25%	57,44	56,70	58,32	57,20
21/08/2023	46.197	-1,99%	57,80	57,04	59,00	57,06
18/08/2023	77.480	-1,82%	58,60	57,60	58,72	58,22
17/08/2023	76.191	-3,86%	61,00	59,24	61,02	59,30
16/08/2023	68.338	-0,13%	60,90	60,40	62,90	61,68
15/08/2023	299.036	-3,11%	57,56	57,02	61,76	61,76
14/08/2023	133.436	3,41%	61,32	61,32	64,56	63,74
11/08/2023	60.767	-1,16%	61,90	61,04	62,36	61,64
10/08/2023	94.777	2,60%	61,34	61,06	62,90	62,36
09/08/2023	184.041	4,90%	60,40	60,10	62,98	60,78
08/08/2023	64.645	-2,49%	58,84	57,76	59,20	57,94
07/08/2023	33.111	-1,00%	59,50	59,02	60,14	59,42
04/08/2023	44.079	0,91%	59,58	59,34	60,30	60,02
03/08/2023	69.477	1,43%	57,74	57,52	59,54	59,48
02/08/2023	145.351	-6,30%	61,80	58,40	62,70	58,64
01/08/2023	51.317	-0,86%	63,72	62,40	63,80	62,58
31/07/2023	137.255	3,27%	60,86	60,66	63,22	63,12
28/07/2023	65.364	0,49%	60,56	60,22	61,48	61,12
27/07/2023	92.275	1,54%	60,20	60,04	61,78	60,82
26/07/2023	58.865	0,47%	59,38	59,20	60,36	59,90
25/07/2023	46.185	-0,47%	60,00	59,34	60,40	59,62
24/07/2023	57.273	-0,50%	60,26	59,20	60,48	59,90
21/07/2023	114.483	0,40%	59,74	58,76	61,04	60,20
20/07/2023	129.303	1,01%	59,00	58,86	61,54	59,96
19/07/2023	170.762	4,21%	57,22	57,16	59,70	59,36
18/07/2023	64.605	0,74%	56,66	56,04	57,48	56,96
17/07/2023	87.580	0,78%	56,02	55,26	56,54	56,54
14/07/2023	109.827	0,21%	56,00	55,78	57,20	56,10
13/07/2023	125.297	1,05%	55,54	55,54	56,40	55,98
12/07/2023	209.564	0,40%	55,20	54,20	55,76	55,40
11/07/2023	165.579	-2,51%	57,06	55,12	57,16	55,18
10/07/2023	295.411	-1,39%	56,76	54,72	56,76	56,60
07/07/2023	305.520	4,75%	54,50	54,40	58,00	57,40
06/07/2023	612.177	-12,21%	59,56	54,68	59,72	54,80
05/07/2023	75.136	-0,89%	62,90	62,42	63,34	62,42
04/07/2023	128.624	2,57%	61,54	61,54	63,44	62,98
03/07/2023	116.978	-0,29%	61,50	61,14	62,50	61,40
30/06/2023	209.755	4,73%	58,50	58,50	61,86	61,58
29/06/2023	176.213	2,01%	57,78	57,64	59,74	58,80
28/06/2023	278.639	-4,19%	60,16	57,26	60,30	57,64
27/06/2023	161.854	-4,20%	62,84	60,16	63,08	60,16
26/06/2023	57.734	0,48%	62,50	62,14	63,56	62,80
23/06/2023	140.664	-4,73%	65,36	62,00	65,50	62,50
22/06/2023	79.218	3,63%	63,00	61,90	65,80	65,60
21/06/2023	59.001	-1,00%	63,84	63,06	64,08	63,30
20/06/2023	87.460	-3,62%	66,20	63,64	66,90	63,94
19/06/2023	57.467	-1,86%	67,60	66,20	67,60	66,34
16/06/2023	153.670	1,41%	67,54	66,98	68,40	67,60
15/06/2023	74.015	1,83%	65,22	65,00	66,66	66,66
14/06/2023	119.422	1,71%	64,18	64,10	65,88	65,46
13/06/2023	104.162	1,13%	64,22	63,76	64,88	64,36
12/06/2023	159.894	4,09%	61,76	61,40	63,64	63,64
09/06/2023	67.849	0,36%	61,00	60,44	61,50	61,14
08/06/2023	176.321	-1,04%	61,42	60,16	61,80	60,92
07/06/2023	165.072	-4,11%	64,12	61,56	64,34	61,56
06/06/2023	139.373	-2,13%	65,32	63,22	65,88	64,20
05/06/2023	100.629	-1,80%	66,56	64,74	66,66	65,60
02/06/2023	46.203	-0,03%	67,02	66,44	67,52	66,80
01/06/2023	65.787	0,06%	67,52	66,40	67,72	66,82
31/05/2023	63.136	1,89%	66,64	66,44	68,18	66,78
30/05/2023	105.084	1,55%	66,06	65,46	66,96	66,82
29/05/2023	39.613	0,77%	65,32	65,32	66,10	65,80
26/05/2023	154.832	-2,51%	67,42	64,12	67,42	65,30
25/05/2023	121.961	1,06%	65,84	65,56	67,04	66,98
24/05/2023	96.986	0,18%	65,22	65,08	66,44	66,28
23/05/2023	198.937	2,10%	64,46	63,84	66,78	66,16
22/05/2023	247.847	-3,97%	67,32	64,30	67,40	64,80