BiG | O banco que entende os seus valores.

Alfen Beheer BV (ALFEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/12/2025	108.129	1,01%	10,40	10,335	10,50	10,465
02/12/2025	203.458	-0,86%	10,475	10,23	10,49	10,36
01/12/2025	95.000	-0,48%	10,475	10,38	10,51	10,45
28/11/2025	217.033	-0,80%	10,57	10,35	10,57	10,50
27/11/2025	327.822	0,86%	10,595	10,455	10,70	10,585
26/11/2025	331.710	1,89%	10,325	10,28	10,53	10,495
25/11/2025	225.718	0,20%	10,28	9,96	10,33	10,30
24/11/2025	490.061	4,98%	9,98	9,904	10,28	10,28
21/11/2025	1.097.929	-2,86%	9,798	9,62	9,96	9,792
20/11/2025	274.368	2,07%	10,05	9,89	10,26	10,08
19/11/2025	274.292	0,57%	9,80	9,78	9,984	9,876
18/11/2025	476.897	-3,91%	10,075	9,704	10,34	9,82
17/11/2025	655.832	3,95%	9,846	9,84	10,49	10,22
14/11/2025	434.960	-2,94%	10,045	9,624	10,045	9,832
13/11/2025	315.877	-2,22%	10,48	10,035	10,50	10,13
12/11/2025	192.491	-3,13%	10,60	10,34	10,72	10,36
11/11/2025	274.714	2,25%	10,53	10,335	10,755	10,695
10/11/2025	467.565	5,38%	10,14	10,14	10,52	10,46
07/11/2025	265.616	-0,94%	10,025	9,868	10,46	9,926
06/11/2025	558.197	1,79%	10,085	9,976	10,54	10,02
05/11/2025	493.864	2,46%	9,50	9,50	10,22	9,844
04/11/2025	154.468	0,19%	9,558	9,45	9,70	9,608
03/11/2025	165.117	-0,29%	9,574	9,50	9,866	9,59
31/10/2025	174.351	-1,42%	9,73	9,562	9,784	9,618
30/10/2025	125.422	-2,59%	9,968	9,756	9,994	9,756
29/10/2025	86.042	-0,35%	10,00	9,968	10,13	10,015
28/10/2025	98.785	0,96%	9,928	9,85	10,05	10,05
27/10/2025	177.287	-2,22%	10,17	9,95	10,28	9,954
24/10/2025	286.926	3,06%	9,886	9,886	10,33	10,18
23/10/2025	123.766	1,11%	9,77	9,68	9,894	9,878
22/10/2025	173.310	-0,59%	9,79	9,708	9,95	9,77
21/10/2025	105.071	-1,70%	9,972	9,76	9,986	9,828
20/10/2025	160.109	0,62%	9,95	9,776	9,998	9,998
17/10/2025	247.332	-1,13%	10,00	9,86	10,115	9,936
16/10/2025	428.264	-4,97%	10,555	10,035	10,575	10,05
15/10/2025	137.515	0,38%	10,67	10,465	10,67	10,575
14/10/2025	211.676	-1,03%	10,555	10,355	10,76	10,535
13/10/2025	125.635	1,04%	10,645	10,54	10,76	10,645
10/10/2025	396.222	-4,92%	10,985	10,535	11,12	10,535
09/10/2025	770.131	5,88%	10,50	10,46	11,28	11,08
08/10/2025	277.487	2,95%	10,16	10,16	10,495	10,465
07/10/2025	263.400	-1,22%	10,26	10,08	10,26	10,165
06/10/2025	464.980	-0,48%	10,265	10,14	10,495	10,29
03/10/2025	819.211	7,15%	9,67	9,59	10,34	10,34
02/10/2025	448.017	-2,53%	10,025	9,55	10,11	9,65
01/10/2025	386.808	2,59%	9,652	9,614	10,00	9,90
30/09/2025	143.463	0,52%	9,60	9,488	9,744	9,65
29/09/2025	96.579	1,57%	9,522	9,45	9,60	9,60
26/09/2025	220.874	-2,05%	9,718	9,37	9,75	9,452
25/09/2025	169.479	-1,77%	9,82	9,602	9,864	9,65
24/09/2025	154.342	0,86%	9,702	9,698	9,962	9,824
23/09/2025	329.726	-0,29%	9,75	9,738	10,10	9,74
22/09/2025	153.632	-0,51%	9,80	9,626	9,88	9,768
19/09/2025	488.269	1,93%	9,63	9,51	9,818	9,818
18/09/2025	117.748	0,65%	9,57	9,516	9,69	9,632
17/09/2025	120.429	1,01%	9,47	9,466	9,60	9,57
16/09/2025	184.229	-1,02%	9,634	9,474	9,796	9,474
15/09/2025	259.612	2,51%	9,35	9,35	9,704	9,572
12/09/2025	183.511	1,57%	9,23	9,102	9,42	9,338
11/09/2025	109.364	-1,33%	9,32	9,162	9,32	9,194
10/09/2025	225.526	1,61%	9,17	9,17	9,49	9,318
09/09/2025	248.633	-2,45%	9,38	9,114	9,41	9,17
08/09/2025	123.580	-0,68%	9,484	9,37	9,532	9,40
05/09/2025	118.149	0,45%	9,494	9,41	9,61	9,464
04/09/2025	109.564	-0,30%	9,456	9,422	9,534	9,422
03/09/2025	154.461	-0,11%	9,50	9,444	9,652	9,45
02/09/2025	312.969	-0,84%	9,57	9,386	9,60	9,46
01/09/2025	429.366	-3,42%	9,88	9,53	9,91	9,54
29/08/2025	738.275	1,11%	9,77	9,768	10,16	9,878
28/08/2025	1.320.889	-7,04%	10,215	9,64	10,245	9,77
27/08/2025	290.622	0,14%	10,495	10,325	10,695	10,51
26/08/2025	227.003	-1,87%	10,65	10,465	10,69	10,495
25/08/2025	332.207	0,47%	10,69	10,66	10,95	10,695
22/08/2025	745.887	0,90%	10,34	10,26	10,715	10,645
21/08/2025	1.437.023	-5,93%	10,47	10,26	11,39	10,55
20/08/2025	434.647	-2,44%	11,22	11,115	11,35	11,215
19/08/2025	366.629	-3,93%	12,015	11,495	12,20	11,495
18/08/2025	662.689	3,28%	11,60	11,60	12,39	11,965
15/08/2025	149.710	0,39%	11,585	11,525	11,795	11,585
14/08/2025	114.710	0,96%	11,40	11,32	11,57	11,54
13/08/2025	134.046	-1,21%	11,62	11,43	11,70	11,43
12/08/2025	111.852	1,31%	11,465	11,305	11,60	11,57
11/08/2025	198.054	-2,44%	11,80	11,36	11,845	11,42
08/08/2025	233.475	1,83%	11,60	11,54	11,745	11,705
07/08/2025	283.996	2,86%	11,245	11,245	11,675	11,495
06/08/2025	98.620	-1,41%	11,35	11,10	11,43	11,175
05/08/2025	167.251	1,07%	11,21	11,085	11,35	11,335
04/08/2025	285.086	3,17%	10,885	10,875	11,29	11,215
01/08/2025	196.175	0,09%	11,025	10,555	11,035	10,87
31/07/2025	185.408	-0,28%	10,92	10,69	10,92	10,86
30/07/2025	110.243	0,05%	10,92	10,82	11,03	10,89
29/07/2025	183.936	-1,67%	11,15	10,86	11,155	10,885
28/07/2025	364.754	-3,91%	11,69	11,025	11,86	11,07
25/07/2025	168.216	-0,09%	11,45	11,335	11,605	11,52
24/07/2025	644.395	5,44%	11,11	10,975	11,75	11,53
23/07/2025	361.348	2,05%	10,80	10,80	11,09	10,935
22/07/2025	201.146	0,42%	10,78	10,445	10,78	10,715
21/07/2025	183.240	-1,43%	10,82	10,625	10,985	10,67
18/07/2025	163.815	0,79%	10,78	10,685	10,935	10,825
17/07/2025	188.296	3,67%	10,565	10,475	10,80	10,74