Adyen NV (ADYEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	52.112	0,56%	1.460,00	1.448,60	1.478,80	1.463,80
26/02/2024	40.253	-0,82%	1.460,00	1.451,60	1.472,40	1.455,60
23/02/2024	53.253	0,10%	1.470,00	1.458,00	1.484,40	1.467,60
22/02/2024	76.278	1,37%	1.468,60	1.443,20	1.479,40	1.466,20
21/02/2024	53.936	-2,46%	1.481,60	1.439,80	1.486,00	1.446,40
20/02/2024	62.315	-0,80%	1.486,40	1.472,00	1.502,60	1.482,80
19/02/2024	52.087	-0,86%	1.500,00	1.481,20	1.508,80	1.494,80
16/02/2024	153.364	2,04%	1.485,60	1.476,00	1.507,80	1.507,80
15/02/2024	105.368	2,07%	1.457,40	1.442,00	1.477,60	1.477,60
14/02/2024	64.730	0,24%	1.444,20	1.437,60	1.456,00	1.447,60
13/02/2024	143.718	-4,17%	1.492,20	1.416,00	1.501,20	1.444,20
12/02/2024	95.882	2,31%	1.477,40	1.475,40	1.510,60	1.507,00
09/02/2024	173.723	2,56%	1.474,80	1.450,00	1.510,60	1.473,00
08/02/2024	362.300	21,34%	1.325,00	1.325,00	1.472,20	1.436,20
07/02/2024	107.487	-0,62%	1.185,20	1.162,40	1.191,40	1.183,60
06/02/2024	85.826	-0,88%	1.212,20	1.161,00	1.216,60	1.191,00
05/02/2024	60.681	-0,15%	1.193,60	1.193,00	1.210,40	1.201,60
02/02/2024	65.415	0,48%	1.206,40	1.190,60	1.213,40	1.203,40
01/02/2024	85.840	2,25%	1.171,20	1.161,00	1.209,00	1.197,60
31/01/2024	92.108	-0,93%	1.178,60	1.152,60	1.192,80	1.171,20
30/01/2024	66.402	1,11%	1.173,00	1.167,00	1.189,60	1.182,20
29/01/2024	58.150	0,71%	1.160,20	1.156,20	1.170,80	1.169,20
26/01/2024	79.916	1,17%	1.142,20	1.122,00	1.161,00	1.161,00
25/01/2024	86.926	-3,04%	1.176,40	1.145,00	1.183,40	1.147,60
24/01/2024	88.244	1,88%	1.174,00	1.173,00	1.209,00	1.183,60
23/01/2024	57.175	0,61%	1.150,00	1.134,00	1.162,80	1.161,80
22/01/2024	73.180	2,18%	1.140,00	1.131,20	1.175,60	1.154,80
19/01/2024	75.475	-1,60%	1.146,80	1.120,80	1.148,00	1.130,20
18/01/2024	56.635	0,26%	1.141,80	1.136,40	1.151,80	1.148,60
17/01/2024	89.857	-3,86%	1.171,20	1.144,00	1.186,80	1.145,60
16/01/2024	58.677	-0,37%	1.198,80	1.186,60	1.204,00	1.191,60
15/01/2024	53.040	-0,18%	1.206,80	1.196,00	1.213,00	1.196,00
12/01/2024	113.061	2,92%	1.191,40	1.190,20	1.226,40	1.198,20
11/01/2024	78.634	1,06%	1.165,00	1.157,40	1.183,00	1.164,20
10/01/2024	62.082	0,44%	1.143,60	1.143,60	1.171,40	1.152,00
09/01/2024	56.600	0,25%	1.148,00	1.133,80	1.154,00	1.147,00
08/01/2024	56.778	1,28%	1.116,80	1.111,80	1.150,60	1.144,20
05/01/2024	67.908	0,61%	1.109,60	1.095,20	1.131,20	1.129,80
04/01/2024	89.612	-1,23%	1.130,60	1.095,20	1.139,00	1.123,00
03/01/2024	58.809	-1,92%	1.159,80	1.127,00	1.168,40	1.137,00
02/01/2024	58.281	-0,63%	1.162,20	1.143,40	1.174,60	1.159,20
29/12/2023	50.712	-0,26%	1.165,00	1.163,20	1.189,20	1.166,60
28/12/2023	48.343	-0,75%	1.180,00	1.155,60	1.184,80	1.169,60
27/12/2023	52.057	0,89%	1.160,00	1.158,00	1.191,00	1.178,40
26/12/2023	52.162	0,12%	1.154,80	1.152,00	1.168,80	1.168,00
22/12/2023	52.162	0,12%	1.154,80	1.152,00	1.168,80	1.168,00
21/12/2023	53.546	-0,46%	1.157,00	1.155,40	1.173,80	1.166,60
20/12/2023	69.949	-1,15%	1.177,80	1.158,40	1.179,20	1.172,00
19/12/2023	55.861	0,71%	1.177,40	1.174,00	1.198,60	1.185,60
18/12/2023	70.254	-1,57%	1.184,00	1.167,40	1.191,40	1.177,20
15/12/2023	167.169	0,81%	1.180,00	1.171,00	1.201,00	1.196,00
14/12/2023	142.626	-0,30%	1.218,00	1.140,80	1.231,00	1.186,40
13/12/2023	89.558	-1,57%	1.203,20	1.182,20	1.214,60	1.190,00
12/12/2023	89.874	-0,71%	1.215,40	1.192,60	1.221,40	1.209,00
11/12/2023	117.498	2,60%	1.201,40	1.198,00	1.219,20	1.217,60
08/12/2023	127.204	2,72%	1.183,00	1.176,60	1.204,60	1.186,80
07/12/2023	71.762	0,12%	1.167,00	1.135,40	1.176,00	1.155,40
06/12/2023	81.181	1,71%	1.139,20	1.130,60	1.164,20	1.154,00
05/12/2023	77.890	1,32%	1.120,00	1.105,20	1.140,40	1.134,60
04/12/2023	81.412	3,42%	1.079,20	1.079,20	1.121,40	1.119,80
01/12/2023	72.888	1,10%	1.072,00	1.072,00	1.096,80	1.082,80
30/11/2023	102.896	-1,54%	1.088,60	1.065,40	1.096,00	1.071,00
29/11/2023	79.151	-0,09%	1.094,00	1.087,80	1.119,80	1.087,80
28/11/2023	51.294	-0,15%	1.087,40	1.071,80	1.092,80	1.088,80
27/11/2023	84.736	1,57%	1.077,20	1.077,20	1.101,80	1.090,40
24/11/2023	85.436	1,72%	1.058,40	1.058,40	1.089,40	1.073,60
23/11/2023	47.407	-0,36%	1.056,20	1.054,20	1.069,20	1.055,40
22/11/2023	77.007	1,03%	1.048,00	1.038,20	1.065,00	1.059,20
21/11/2023	75.987	0,98%	1.037,20	1.035,60	1.062,40	1.048,40
20/11/2023	73.153	0,06%	1.030,00	1.024,00	1.044,80	1.038,20
17/11/2023	132.273	2,21%	1.011,00	1.010,00	1.053,20	1.037,60
16/11/2023	79.925	-1,21%	1.026,00	1.007,80	1.038,40	1.015,20
15/11/2023	140.413	-1,04%	1.037,80	1.012,80	1.045,60	1.027,60
14/11/2023	248.126	5,05%	980,10	977,10	1.050,60	1.038,40
13/11/2023	213.952	5,61%	942,60	940,80	989,60	988,50
10/11/2023	228.721	-2,38%	936,00	912,00	946,20	936,00
09/11/2023	802.956	37,82%	950,00	881,20	963,80	958,80
08/11/2023	118.353	4,01%	669,00	655,30	708,50	695,70
07/11/2023	83.664	-2,55%	676,80	668,20	690,70	668,90
06/11/2023	114.835	-3,16%	714,00	678,70	715,90	686,40
03/11/2023	146.790	6,43%	672,40	672,10	719,50	708,80
02/11/2023	112.918	2,67%	665,00	660,50	692,20	666,00
01/11/2023	83.027	2,34%	636,00	633,60	657,20	648,70
31/10/2023	106.507	-0,95%	630,00	622,80	639,40	633,90
30/10/2023	87.155	-5,41%	647,80	627,30	647,80	633,00
27/10/2023	101.455	-4,36%	673,00	638,20	677,60	640,00
26/10/2023	114.535	3,56%	643,80	640,80	674,10	669,20
25/10/2023	293.436	-6,21%	678,00	602,80	678,20	646,20
24/10/2023	59.547	1,00%	684,60	676,50	693,80	689,00
23/10/2023	86.414	0,06%	680,00	656,10	686,70	682,20
20/10/2023	77.528	-2,50%	691,40	677,80	697,90	681,80
19/10/2023	51.243	0,07%	691,80	690,00	704,20	699,30
18/10/2023	92.194	-2,82%	723,00	698,00	737,00	698,80
17/10/2023	91.743	-0,75%	719,20	697,80	721,40	719,10
16/10/2023	55.045	0,36%	720,50	714,70	730,60	724,50
13/10/2023	84.447	-3,71%	743,50	721,00	748,90	721,90
12/10/2023	131.009	0,59%	756,60	741,20	768,00	749,70
11/10/2023	152.953	1,80%	729,50	723,10	751,00	745,30
10/10/2023	120.029	4,17%	709,00	709,00	740,40	732,10
09/10/2023	113.182	-4,76%	734,00	702,30	734,00	702,80