BiG | O banco que entende os seus valores.

Alfen Beheer BV (ALFEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	477.914	-1,01%	11,005	10,73	11,08	10,79
20/05/2025	820.448	5,67%	10,265	10,14	10,93	10,90
19/05/2025	1.976.673	-2,04%	10,385	9,60	10,56	10,315
16/05/2025	1.193.759	-3,79%	10,855	10,51	11,085	10,53
15/05/2025	1.735.836	-7,40%	11,80	10,945	11,80	10,945
14/05/2025	1.379.403	-4,87%	12,20	11,82	12,24	11,82
13/05/2025	3.650.992	-26,13%	13,55	12,32	13,85	12,425
12/05/2025	688.304	2,03%	16,80	16,675	17,635	16,82
09/05/2025	557.096	-4,74%	17,405	16,38	17,835	16,485
08/05/2025	498.512	4,25%	16,80	16,70	17,395	17,305
07/05/2025	214.991	-0,48%	16,52	16,23	16,76	16,60
06/05/2025	273.776	0,21%	16,60	16,02	16,82	16,68
05/05/2025	294.003	-0,12%	16,62	16,37	16,84	16,645
02/05/2025	621.379	8,21%	15,60	15,595	16,84	16,665
30/04/2025	417.709	-1,22%	15,58	14,84	15,755	15,40
29/04/2025	568.002	1,66%	15,35	15,23	15,94	15,59
28/04/2025	679.927	4,82%	14,60	14,545	15,80	15,335
25/04/2025	667.311	6,44%	13,85	13,79	14,76	14,63
24/04/2025	249.697	0,51%	13,65	13,56	13,89	13,745
23/04/2025	587.204	6,38%	13,14	13,01	13,74	13,675
22/04/2025	333.859	1,22%	12,60	12,315	13,21	12,855
17/04/2025	304.824	1,24%	12,65	12,47	12,88	12,70
16/04/2025	137.191	-1,07%	12,44	12,38	12,75	12,545
15/04/2025	338.275	2,55%	12,46	12,345	12,815	12,68
14/04/2025	298.240	4,39%	12,08	11,90	12,47	12,365
11/04/2025	178.201	0,08%	12,00	11,67	12,11	11,845
10/04/2025	342.646	1,81%	12,55	11,835	12,585	11,835
09/04/2025	375.216	-3,49%	11,60	11,385	11,96	11,625
08/04/2025	455.108	5,11%	11,99	11,59	12,335	12,045
07/04/2025	1.003.517	7,40%	10,145	9,924	12,10	11,46
04/04/2025	730.184	-7,38%	11,41	10,37	11,435	10,67
03/04/2025	358.851	-5,54%	11,90	11,47	12,07	11,52
02/04/2025	228.910	-0,65%	12,22	11,88	12,22	12,195
01/04/2025	280.424	-1,13%	12,48	12,105	12,52	12,275
31/03/2025	352.788	-2,93%	12,50	12,165	12,655	12,415
28/03/2025	525.273	-4,27%	13,26	12,79	13,265	12,79
27/03/2025	394.680	-2,09%	13,50	13,115	13,70	13,36
26/03/2025	629.446	2,98%	13,33	13,17	14,135	13,645
25/03/2025	305.058	-2,21%	13,50	13,21	13,60	13,25
24/03/2025	397.647	-2,20%	13,90	13,55	14,29	13,55
21/03/2025	1.605.021	-0,07%	14,425	13,50	14,74	13,855
20/03/2025	439.995	-0,43%	13,89	13,50	14,10	13,865
19/03/2025	341.710	2,24%	13,59	13,52	14,20	13,925
18/03/2025	572.117	-2,58%	13,895	13,55	14,05	13,62
17/03/2025	495.823	5,43%	13,24	13,14	13,99	13,98
14/03/2025	1.026.365	3,80%	12,87	12,42	13,645	13,26
13/03/2025	339.963	-0,43%	12,76	12,645	13,22	12,775
12/03/2025	487.276	-2,40%	13,20	12,785	13,46	12,83
11/03/2025	520.927	2,26%	12,74	12,71	13,35	13,145
10/03/2025	430.509	0,20%	13,04	12,66	13,30	12,855
07/03/2025	421.027	-1,31%	12,875	12,51	13,03	12,83
06/03/2025	1.133.289	7,04%	12,245	12,245	13,25	13,00
05/03/2025	606.521	4,43%	11,985	11,80	12,18	12,145
04/03/2025	680.542	-5,87%	12,185	11,58	12,25	11,63
03/03/2025	437.040	-1,94%	12,60	12,24	12,78	12,355
28/02/2025	380.421	-2,70%	12,77	12,52	12,845	12,60
27/02/2025	467.344	-4,00%	13,45	12,94	13,51	12,95
26/02/2025	730.010	6,43%	12,91	12,69	13,625	13,49
25/02/2025	467.607	-1,44%	12,85	12,61	13,125	12,675
24/02/2025	759.790	6,94%	12,16	11,945	13,07	12,86
21/02/2025	264.439	-1,43%	12,28	11,95	12,36	12,025
20/02/2025	516.832	-0,85%	12,79	12,115	12,79	12,20
19/02/2025	435.856	-0,36%	12,41	12,305	12,88	12,305
18/02/2025	600.174	4,79%	11,845	11,775	12,44	12,35
17/02/2025	561.873	1,29%	11,605	11,45	12,06	11,785
14/02/2025	874.980	-0,39%	11,625	11,41	12,075	11,635
13/02/2025	2.539.643	-9,39%	12,45	10,955	12,815	11,68
12/02/2025	907.646	-6,29%	13,70	12,505	13,73	12,89
11/02/2025	239.974	-0,47%	13,83	13,72	13,995	13,755
10/02/2025	370.853	-2,26%	14,20	13,79	14,405	13,82
07/02/2025	309.747	-0,95%	14,35	14,065	14,46	14,14
06/02/2025	318.434	1,64%	14,22	14,01	14,785	14,275
05/02/2025	298.698	-2,06%	14,275	13,82	14,32	14,045
04/02/2025	245.444	0,35%	14,35	13,88	14,53	14,34
03/02/2025	388.101	0,32%	13,515	13,41	14,41	14,29
31/01/2025	302.516	-1,52%	14,465	14,19	14,66	14,245
30/01/2025	412.002	2,73%	14,37	14,305	14,79	14,465
29/01/2025	446.171	1,51%	14,095	13,655	14,655	14,08
28/01/2025	1.334.906	12,54%	13,00	12,50	14,32	13,87
27/01/2025	296.575	-1,99%	12,44	12,04	12,57	12,325
24/01/2025	229.389	-0,95%	12,73	12,50	13,215	12,575
23/01/2025	172.669	-1,09%	12,82	12,67	12,99	12,695
22/01/2025	143.435	-1,12%	13,095	12,80	13,185	12,835
21/01/2025	380.119	-3,75%	13,41	12,975	13,42	12,98
20/01/2025	295.982	0,37%	13,64	13,36	13,92	13,485
17/01/2025	331.855	1,32%	13,56	13,305	13,87	13,435
16/01/2025	318.651	0,15%	13,49	13,065	13,60	13,26
15/01/2025	493.545	7,47%	12,40	12,35	13,36	13,24
14/01/2025	277.788	2,67%	12,08	12,08	12,585	12,32
13/01/2025	256.896	-2,08%	12,195	11,85	12,30	12,00
09/01/2025	194.983	-1,93%	12,675	12,255	12,74	12,255
08/01/2025	342.851	-4,43%	13,35	12,695	13,44	12,715
07/01/2025	435.097	-1,30%	13,66	13,305	13,86	13,305
06/01/2025	520.556	4,46%	13,11	12,96	13,74	13,48
03/01/2025	698.643	4,58%	12,37	12,26	13,22	12,905
02/01/2025	620.232	2,58%	12,16	12,16	12,88	12,34
31/12/2024	0	3,09%	11,70	11,695	12,075	12,03
30/12/2024	191.174	-1,64%	11,865	11,57	11,94	11,67
27/12/2024	628.563	4,35%	11,40	11,40	12,02	11,865
26/12/2024	0	-0,18%	11,475	11,37	11,58	11,37