Adyen NV (ADYEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
79.889 |
0,34%
|
1.122,80
|
1.119,00
|
1.143,00
|
1.132,20
|
| 16-07-2024 |
53.536 |
-0,97%
|
1.130,00
|
1.115,40
|
1.136,40
|
1.128,40
|
| 15-07-2024 |
39.083 |
-1,61%
|
1.152,40
|
1.138,60
|
1.164,80
|
1.139,40
|
| 12-07-2024 |
61.580 |
2,64%
|
1.123,80
|
1.120,00
|
1.160,80
|
1.158,00
|
| 11-07-2024 |
56.097 |
-0,39%
|
1.135,00
|
1.119,80
|
1.146,60
|
1.128,20
|
| 10-07-2024 |
63.071 |
2,52%
|
1.108,60
|
1.101,60
|
1.135,80
|
1.132,60
|
| 09-07-2024 |
44.870 |
0,05%
|
1.103,00
|
1.100,80
|
1.118,40
|
1.104,80
|
| 08-07-2024 |
64.370 |
-2,99%
|
1.130,80
|
1.103,80
|
1.144,60
|
1.104,20
|
| 05-07-2024 |
54.000 |
0,37%
|
1.140,00
|
1.137,20
|
1.165,80
|
1.138,20
|
| 04-07-2024 |
35.887 |
-0,44%
|
1.140,40
|
1.134,00
|
1.149,00
|
1.134,00
|
| 03-07-2024 |
69.545 |
1,95%
|
1.137,40
|
1.128,80
|
1.157,40
|
1.139,00
|
| 02-07-2024 |
60.531 |
0,36%
|
1.107,20
|
1.091,00
|
1.119,00
|
1.117,20
|
| 01-07-2024 |
61.599 |
0,00%
|
1.119,40
|
1.110,00
|
1.139,20
|
1.113,20
|
| 28-06-2024 |
70.898 |
-1,03%
|
1.125,20
|
1.107,80
|
1.134,80
|
1.113,20
|
| 27-06-2024 |
79.024 |
-0,74%
|
1.143,20
|
1.124,60
|
1.161,40
|
1.124,80
|
| 26-06-2024 |
49.015 |
-1,26%
|
1.150,00
|
1.123,80
|
1.161,20
|
1.133,20
|
| 25-06-2024 |
51.119 |
0,60%
|
1.129,60
|
1.122,40
|
1.147,60
|
1.147,60
|
| 24-06-2024 |
52.233 |
0,83%
|
1.124,00
|
1.120,00
|
1.148,20
|
1.140,80
|
| 21-06-2024 |
137.877 |
-2,38%
|
1.165,40
|
1.131,20
|
1.175,40
|
1.131,40
|
| 20-06-2024 |
82.609 |
0,45%
|
1.154,00
|
1.126,40
|
1.166,80
|
1.159,00
|
| 19-06-2024 |
47.808 |
-2,91%
|
1.193,40
|
1.153,80
|
1.193,40
|
1.153,80
|
| 18-06-2024 |
60.506 |
-0,97%
|
1.209,40
|
1.183,20
|
1.218,00
|
1.188,40
|
| 17-06-2024 |
48.820 |
0,20%
|
1.197,00
|
1.185,60
|
1.208,60
|
1.200,00
|
| 14-06-2024 |
55.907 |
-0,94%
|
1.212,80
|
1.191,60
|
1.215,00
|
1.197,60
|
| 13-06-2024 |
56.357 |
-2,94%
|
1.241,80
|
1.204,20
|
1.243,80
|
1.209,00
|
| 12-06-2024 |
65.636 |
3,94%
|
1.200,00
|
1.198,00
|
1.259,00
|
1.245,60
|
| 11-06-2024 |
57.435 |
-2,16%
|
1.230,00
|
1.192,40
|
1.239,40
|
1.198,40
|
| 10-06-2024 |
41.822 |
-0,57%
|
1.229,20
|
1.218,60
|
1.239,00
|
1.224,80
|
| 07-06-2024 |
43.013 |
0,00%
|
1.230,00
|
1.221,00
|
1.241,00
|
1.231,80
|
| 06-06-2024 |
54.650 |
-0,52%
|
1.248,00
|
1.224,80
|
1.253,20
|
1.231,80
|
| 05-06-2024 |
70.119 |
4,58%
|
1.193,00
|
1.190,60
|
1.249,60
|
1.238,20
|
| 04-06-2024 |
38.284 |
-0,05%
|
1.188,80
|
1.169,00
|
1.198,60
|
1.184,00
|
| 03-06-2024 |
48.126 |
-0,02%
|
1.196,00
|
1.173,00
|
1.197,80
|
1.184,60
|
| 31-05-2024 |
90.042 |
-0,65%
|
1.193,20
|
1.176,80
|
1.198,60
|
1.184,80
|
| 30-05-2024 |
45.560 |
1,50%
|
1.172,00
|
1.162,00
|
1.200,40
|
1.192,60
|
| 29-05-2024 |
64.772 |
-3,02%
|
1.204,20
|
1.170,00
|
1.206,20
|
1.175,00
|
| 28-05-2024 |
52.425 |
-1,80%
|
1.240,00
|
1.200,80
|
1.243,00
|
1.211,60
|
| 27-05-2024 |
44.514 |
1,43%
|
1.213,40
|
1.208,60
|
1.257,40
|
1.233,80
|
| 24-05-2024 |
63.117 |
1,52%
|
1.181,00
|
1.176,00
|
1.218,40
|
1.216,40
|
| 23-05-2024 |
52.253 |
-1,50%
|
1.218,20
|
1.194,60
|
1.221,00
|
1.198,20
|
| 22-05-2024 |
44.924 |
-0,03%
|
1.219,60
|
1.209,20
|
1.235,00
|
1.216,40
|
| 21-05-2024 |
56.397 |
-2,34%
|
1.235,40
|
1.216,80
|
1.244,00
|
1.216,80
|
| 20-05-2024 |
42.280 |
0,39%
|
1.242,00
|
1.233,20
|
1.250,80
|
1.246,00
|
| 17-05-2024 |
98.738 |
-3,20%
|
1.274,20
|
1.241,20
|
1.277,40
|
1.241,20
|
| 16-05-2024 |
83.152 |
0,22%
|
1.293,60
|
1.280,40
|
1.300,20
|
1.282,20
|
| 15-05-2024 |
57.575 |
1,46%
|
1.260,20
|
1.252,00
|
1.291,20
|
1.279,40
|
| 14-05-2024 |
53.132 |
0,24%
|
1.250,00
|
1.242,00
|
1.277,80
|
1.261,00
|
| 13-05-2024 |
71.936 |
0,91%
|
1.250,20
|
1.235,60
|
1.269,80
|
1.258,00
|
| 10-05-2024 |
71.852 |
1,68%
|
1.228,00
|
1.222,00
|
1.253,20
|
1.246,60
|
| 09-05-2024 |
54.210 |
0,91%
|
1.217,20
|
1.217,20
|
1.241,60
|
1.226,00
|
| 08-05-2024 |
102.790 |
0,00%
|
1.215,00
|
1.211,00
|
1.226,00
|
1.215,00
|
| 07-05-2024 |
118.799 |
3,25%
|
1.187,60
|
1.187,60
|
1.221,00
|
1.215,00
|
| 06-05-2024 |
67.717 |
1,91%
|
1.163,20
|
1.153,40
|
1.179,80
|
1.176,80
|
| 03-05-2024 |
81.495 |
2,30%
|
1.133,40
|
1.132,20
|
1.166,20
|
1.154,80
|
| 02-05-2024 |
112.393 |
-0,12%
|
1.117,40
|
1.090,40
|
1.128,80
|
1.128,80
|
| 01-05-2024 |
110.937 |
0,00%
|
1.154,00
|
1.124,00
|
1.165,60
|
1.130,20
|
| 30-04-2024 |
110.937 |
-4,19%
|
1.154,00
|
1.124,00
|
1.165,60
|
1.130,20
|
| 29-04-2024 |
127.196 |
-2,43%
|
1.191,20
|
1.131,00
|
1.194,40
|
1.151,00
|
| 26-04-2024 |
191.500 |
1,95%
|
1.175,00
|
1.166,60
|
1.212,80
|
1.179,60
|
| 25-04-2024 |
451.355 |
-18,43%
|
1.290,00
|
1.145,00
|
1.294,20
|
1.157,00
|
| 24-04-2024 |
70.377 |
0,62%
|
1.409,00
|
1.389,00
|
1.438,80
|
1.418,40
|
| 23-04-2024 |
64.483 |
2,04%
|
1.396,00
|
1.388,60
|
1.414,20
|
1.409,60
|
| 22-04-2024 |
83.938 |
-1,27%
|
1.415,00
|
1.373,00
|
1.422,40
|
1.381,40
|
| 19-04-2024 |
99.627 |
-3,01%
|
1.416,00
|
1.373,20
|
1.421,60
|
1.399,20
|
| 18-04-2024 |
46.797 |
0,54%
|
1.437,40
|
1.404,00
|
1.446,20
|
1.442,60
|
| 17-04-2024 |
47.447 |
0,22%
|
1.429,20
|
1.427,00
|
1.452,00
|
1.434,80
|
| 16-04-2024 |
53.478 |
-1,24%
|
1.415,80
|
1.392,00
|
1.431,80
|
1.431,60
|
| 15-04-2024 |
103.935 |
1,97%
|
1.432,40
|
1.424,20
|
1.462,60
|
1.449,60
|
| 12-04-2024 |
92.560 |
-2,54%
|
1.465,00
|
1.421,60
|
1.474,00
|
1.421,60
|
| 11-04-2024 |
73.212 |
0,25%
|
1.444,40
|
1.438,00
|
1.481,80
|
1.458,60
|
| 10-04-2024 |
109.382 |
-1,12%
|
1.489,40
|
1.427,40
|
1.491,00
|
1.455,00
|
| 09-04-2024 |
56.143 |
-1,97%
|
1.504,60
|
1.470,40
|
1.504,60
|
1.471,40
|
| 08-04-2024 |
47.716 |
0,90%
|
1.491,00
|
1.488,20
|
1.516,00
|
1.501,00
|
| 05-04-2024 |
89.417 |
-3,59%
|
1.524,00
|
1.474,00
|
1.524,00
|
1.487,60
|
| 04-04-2024 |
53.978 |
-0,44%
|
1.561,60
|
1.537,60
|
1.563,00
|
1.543,00
|
| 03-04-2024 |
60.349 |
-0,81%
|
1.563,00
|
1.542,60
|
1.568,20
|
1.549,80
|
| 02-04-2024 |
74.633 |
-0,36%
|
1.581,00
|
1.533,80
|
1.594,00
|
1.562,40
|
| 01-04-2024 |
0 |
-0,13%
|
1.574,80
|
1.561,40
|
1.585,60
|
1.568,00
|
| 28-03-2024 |
67.100 |
-0,13%
|
1.574,80
|
1.561,40
|
1.585,60
|
1.568,00
|
| 27-03-2024 |
76.247 |
2,19%
|
1.568,00
|
1.562,00
|
1.596,00
|
1.570,00
|
| 26-03-2024 |
96.780 |
1,05%
|
1.525,00
|
1.484,40
|
1.553,80
|
1.536,40
|
| 25-03-2024 |
73.870 |
1,36%
|
1.499,40
|
1.482,60
|
1.524,40
|
1.520,40
|
| 22-03-2024 |
62.390 |
-0,35%
|
1.501,40
|
1.488,00
|
1.507,40
|
1.500,00
|
| 21-03-2024 |
76.739 |
2,96%
|
1.472,00
|
1.471,60
|
1.505,20
|
1.505,20
|
| 20-03-2024 |
53.316 |
0,95%
|
1.443,80
|
1.434,60
|
1.477,40
|
1.462,00
|
| 19-03-2024 |
51.375 |
0,31%
|
1.440,00
|
1.425,60
|
1.448,60
|
1.448,20
|
| 18-03-2024 |
38.899 |
-0,91%
|
1.459,00
|
1.443,80
|
1.466,40
|
1.443,80
|
| 15-03-2024 |
134.899 |
0,48%
|
1.454,40
|
1.444,60
|
1.471,20
|
1.457,00
|
| 14-03-2024 |
75.791 |
-1,09%
|
1.477,00
|
1.443,00
|
1.480,60
|
1.450,00
|
| 13-03-2024 |
47.013 |
-1,24%
|
1.480,00
|
1.458,40
|
1.481,40
|
1.466,00
|
| 12-03-2024 |
57.492 |
0,22%
|
1.482,20
|
1.465,00
|
1.490,60
|
1.484,40
|
| 11-03-2024 |
45.287 |
-0,09%
|
1.473,80
|
1.458,00
|
1.487,60
|
1.481,20
|
| 08-03-2024 |
64.430 |
-1,16%
|
1.500,80
|
1.475,80
|
1.504,80
|
1.482,60
|
| 07-03-2024 |
103.239 |
2,74%
|
1.466,80
|
1.455,00
|
1.517,00
|
1.500,00
|
| 06-03-2024 |
55.760 |
1,67%
|
1.431,00
|
1.423,40
|
1.466,60
|
1.460,00
|
| 05-03-2024 |
41.868 |
-1,35%
|
1.440,40
|
1.435,00
|
1.459,40
|
1.436,00
|
| 04-03-2024 |
51.334 |
-0,98%
|
1.465,80
|
1.447,40
|
1.480,60
|
1.455,60
|
| 01-03-2024 |
63.416 |
0,69%
|
1.462,60
|
1.454,80
|
1.478,80
|
1.470,00
|
| 29-02-2024 |
79.657 |
0,25%
|
1.455,20
|
1.437,20
|
1.466,40
|
1.460,00
|
| 28-02-2024 |
51.096 |
-0,51%
|
1.450,00
|
1.434,40
|
1.462,20
|
1.456,40
|
Por favor leia o