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 > >>
16/07/2025	234.349	-3,90%	10,76	10,36	10,80	10,36
15/07/2025	324.461	2,42%	10,55	10,55	10,97	10,78
14/07/2025	121.707	-0,99%	10,505	10,435	10,62	10,525
11/07/2025	133.367	-1,35%	10,725	10,615	10,765	10,63
10/07/2025	394.767	4,36%	10,255	10,245	10,85	10,775
09/07/2025	140.873	-0,15%	10,34	10,28	10,415	10,325
08/07/2025	235.782	-1,29%	10,50	10,225	10,52	10,34
07/07/2025	131.947	0,10%	10,465	10,365	10,60	10,475
04/07/2025	279.859	-3,64%	10,81	10,465	10,81	10,465
03/07/2025	287.091	0,70%	10,845	10,70	10,95	10,86
02/07/2025	435.862	3,70%	10,375	10,325	10,925	10,785
01/07/2025	110.110	0,00%	10,40	10,315	10,435	10,40
30/06/2025	164.249	-2,16%	10,715	10,35	10,715	10,40
27/06/2025	288.208	1,43%	10,53	10,515	10,815	10,63
26/06/2025	160.786	0,58%	10,465	10,305	10,59	10,48
25/06/2025	285.077	1,26%	10,34	10,26	10,58	10,42
24/06/2025	239.563	3,23%	10,21	10,00	10,295	10,29
23/06/2025	192.484	-0,47%	9,96	9,906	10,075	9,968
20/06/2025	268.575	-0,60%	10,20	9,97	10,235	10,015
19/06/2025	243.255	-3,22%	10,33	10,06	10,34	10,075
18/06/2025	269.657	-1,14%	10,50	10,335	10,54	10,41
17/06/2025	156.187	-2,14%	10,75	10,53	10,75	10,53
16/06/2025	120.166	0,05%	10,80	10,70	10,835	10,76
13/06/2025	346.802	-2,67%	10,795	10,66	10,885	10,755
12/06/2025	201.089	-0,63%	11,12	10,92	11,15	11,05
11/06/2025	353.421	0,41%	11,10	11,05	11,38	11,12
10/06/2025	345.635	1,84%	10,90	10,74	11,11	11,075
09/06/2025	174.018	0,88%	10,75	10,73	10,95	10,875
06/06/2025	198.792	-1,78%	10,97	10,78	11,05	10,78
05/06/2025	245.825	-0,68%	11,07	10,895	11,19	10,975
04/06/2025	307.041	-0,63%	11,165	10,885	11,165	11,05
03/06/2025	205.636	0,09%	11,15	10,91	11,185	11,12
02/06/2025	372.764	-2,63%	11,30	10,94	11,35	11,11
30/05/2025	245.614	1,20%	11,31	11,285	11,53	11,41
29/05/2025	324.022	-0,62%	11,565	11,185	11,72	11,275
28/05/2025	461.979	-1,78%	11,58	11,345	11,81	11,345
27/05/2025	313.527	1,90%	11,37	11,335	11,55	11,55
26/05/2025	453.995	3,99%	11,11	11,03	11,385	11,335
23/05/2025	366.126	-1,63%	11,06	10,65	11,18	10,90
22/05/2025	530.043	2,69%	10,70	10,41	11,08	11,08
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