Alfen Beheer BV (ALFEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	294.299	1,69%	66,50	66,18	67,84	67,48
18/05/2023	330.465	-0,99%	66,34	64,90	66,72	66,36
17/05/2023	897.632	-13,12%	72,00	66,76	72,96	67,02
16/05/2023	76.370	-0,08%	77,26	75,88	77,72	77,14
15/05/2023	326.441	5,52%	74,50	74,50	79,60	77,20
12/05/2023	82.589	0,08%	73,10	72,60	73,92	73,16
11/05/2023	271.424	-5,65%	77,88	72,00	77,90	73,10
10/05/2023	191.282	-3,13%	77,52	76,10	79,00	77,48
09/05/2023	131.991	3,01%	77,74	77,44	80,62	79,98
08/05/2023	47.598	-0,89%	78,10	77,34	78,30	77,64
05/05/2023	121.085	4,65%	75,00	75,00	78,40	78,34
04/05/2023	128.106	-3,28%	77,24	73,20	77,24	74,86
03/05/2023	192.821	4,31%	75,50	74,76	77,72	77,40
02/05/2023	71.327	1,31%	73,10	71,96	74,66	74,20
01/05/2023	66.910	-1,93%	75,00	72,78	75,00	73,24
28/04/2023	66.910	-1,93%	75,00	72,78	75,00	73,24
27/04/2023	53.388	0,11%	74,02	73,66	75,46	74,68
26/04/2023	101.315	-0,13%	74,70	73,60	75,54	74,60
25/04/2023	109.568	2,39%	73,00	72,34	74,78	74,70
24/04/2023	70.181	1,42%	71,80	71,36	73,40	72,96
21/04/2023	139.704	2,92%	71,20	70,74	73,40	71,94
20/04/2023	76.885	-1,10%	70,78	69,02	70,78	69,90
19/04/2023	148.269	1,03%	69,20	68,70	71,34	70,68
18/04/2023	144.291	-2,07%	70,96	69,62	70,96	69,96
17/04/2023	120.993	-2,54%	73,38	70,70	73,66	71,44
14/04/2023	70.809	0,00%	73,02	72,20	74,30	73,30
13/04/2023	92.494	-1,64%	74,82	73,14	75,40	73,30
12/04/2023	112.688	2,19%	73,14	72,68	74,66	74,52
11/04/2023	83.654	0,52%	72,84	71,76	73,92	72,92
10/04/2023	53.649	-0,82%	73,42	72,42	74,30	72,54
06/04/2023	53.649	-0,82%	73,42	72,42	74,30	72,54
05/04/2023	80.461	-2,92%	75,30	72,64	75,30	73,14
04/04/2023	97.025	0,83%	74,80	74,50	76,76	75,34
03/04/2023	121.424	2,19%	73,02	72,16	75,84	74,72
31/03/2023	145.951	-0,25%	73,56	71,32	73,60	73,12
30/03/2023	65.069	0,96%	73,22	72,24	73,62	73,30
29/03/2023	51.097	1,60%	71,66	71,22	72,70	72,60
28/03/2023	70.487	-1,49%	72,80	70,72	73,10	71,46
27/03/2023	74.740	0,00%	73,48	72,54	73,84	72,54
24/03/2023	88.576	-2,94%	74,02	71,50	74,04	72,54
23/03/2023	78.903	-0,16%	74,72	73,98	75,30	74,74
22/03/2023	60.020	0,00%	75,28	74,04	75,28	74,86
21/03/2023	120.349	3,77%	73,08	73,08	75,26	74,86
20/03/2023	118.728	-0,03%	71,36	69,08	72,56	72,14
17/03/2023	629.277	0,95%	71,98	71,98	74,06	72,16
16/03/2023	69.518	2,79%	70,50	69,44	71,58	71,48
15/03/2023	113.845	-4,06%	72,54	69,54	73,00	69,54
14/03/2023	85.933	0,44%	72,10	71,46	73,00	72,48
13/03/2023	171.431	-2,49%	73,50	70,40	73,76	72,16
10/03/2023	95.689	-1,07%	73,54	72,74	74,46	74,00
09/03/2023	102.983	0,86%	73,82	72,50	74,98	74,80
08/03/2023	83.649	-0,54%	74,00	73,10	74,84	74,16
07/03/2023	105.680	-1,77%	75,72	73,94	76,42	74,56
06/03/2023	130.196	1,39%	75,00	74,30	76,20	75,90
03/03/2023	104.869	0,81%	74,84	74,26	75,28	74,86
02/03/2023	179.146	-1,85%	75,04	73,86	75,40	74,26
01/03/2023	93.285	-0,84%	76,78	75,66	76,94	75,66
28/02/2023	114.590	-0,16%	76,24	75,84	77,58	76,30
27/02/2023	123.597	1,84%	75,34	75,12	77,04	76,42
24/02/2023	147.221	-2,60%	77,46	75,04	77,46	75,04
23/02/2023	227.317	-1,74%	79,00	76,58	79,98	77,04
22/02/2023	282.600	3,05%	76,00	74,56	78,42	78,40
21/02/2023	192.523	-0,37%	76,26	75,32	76,88	76,08
20/02/2023	227.875	-1,04%	76,68	75,54	78,10	76,36
17/02/2023	395.295	-4,29%	79,70	77,16	79,88	77,16
16/02/2023	557.662	1,61%	80,08	79,02	81,90	80,62
15/02/2023	1.272.963	-7,03%	89,24	76,50	93,42	79,34
14/02/2023	85.254	0,24%	84,00	84,00	87,00	85,34
13/02/2023	89.769	2,70%	83,34	82,90	85,64	85,14
10/02/2023	106.421	-3,34%	85,40	82,50	85,74	82,90
09/02/2023	98.297	-0,63%	87,00	85,72	88,46	85,76
08/02/2023	180.982	-0,85%	88,00	85,54	88,00	86,30
07/02/2023	70.005	-3,78%	90,26	86,86	90,58	87,04
06/02/2023	59.699	-0,16%	90,38	89,66	91,36	90,46
03/02/2023	97.638	1,23%	88,86	88,18	90,60	90,60
02/02/2023	191.556	2,87%	88,00	86,86	89,72	89,50
01/02/2023	126.771	2,38%	85,46	85,46	88,06	87,00
31/01/2023	74.375	1,87%	82,96	82,50	85,46	84,98
30/01/2023	73.706	-2,09%	84,80	81,32	84,80	83,42
27/01/2023	96.790	0,12%	85,30	83,12	85,50	85,20
26/01/2023	83.889	-0,49%	86,10	84,62	86,60	85,10
25/01/2023	102.291	0,02%	85,00	84,22	85,70	85,52
24/01/2023	129.012	3,04%	83,50	83,50	86,10	85,50
23/01/2023	63.282	0,85%	82,74	82,04	84,06	82,98
20/01/2023	97.265	0,76%	81,10	80,40	82,28	82,28
19/01/2023	127.290	-3,04%	83,50	81,44	84,60	81,66
18/01/2023	219.464	5,54%	81,74	80,54	85,88	84,22
17/01/2023	156.771	5,78%	75,42	74,78	79,80	79,80
16/01/2023	100.193	-0,76%	76,00	75,38	77,00	75,44
13/01/2023	127.083	-1,38%	77,10	75,94	77,70	76,02
12/01/2023	229.079	-1,28%	77,40	75,62	78,54	77,08
11/01/2023	506.932	-6,40%	79,90	74,16	80,50	78,08
10/01/2023	130.096	0,75%	80,00	80,00	83,64	83,42
09/01/2023	111.479	0,34%	82,62	82,56	84,20	82,80
06/01/2023	107.057	0,78%	81,60	80,46	82,90	82,52
05/01/2023	144.063	-1,37%	83,00	80,64	83,54	81,88
04/01/2023	72.958	-2,17%	85,26	83,02	85,58	83,02
03/01/2023	73.980	-1,37%	85,80	84,86	86,90	84,86
02/01/2023	63.075	2,19%	85,14	84,86	86,54	86,04
30/12/2022	43.093	-1,52%	85,40	83,52	85,72	84,20