Adyen NV (ADYEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	140.893	4,25%	721,50	715,80	739,00	737,90
05/10/2023	105.734	1,10%	705,00	699,40	721,60	707,80
04/10/2023	101.518	0,79%	683,50	676,30	713,60	700,10
03/10/2023	94.973	-1,49%	700,40	691,90	705,40	694,60
02/10/2023	122.148	-0,09%	708,60	700,40	724,70	705,10
29/09/2023	139.769	5,00%	676,30	676,30	710,00	705,70
28/09/2023	85.182	-0,21%	668,30	663,00	675,50	672,10
27/09/2023	225.459	3,71%	673,80	669,60	701,60	673,50
26/09/2023	108.707	0,51%	637,60	631,20	650,90	649,40
25/09/2023	109.317	-0,62%	647,20	634,40	650,00	646,10
22/09/2023	135.275	3,06%	629,40	626,90	652,40	650,10
21/09/2023	213.156	-4,99%	654,00	620,90	661,60	630,80
20/09/2023	133.484	2,36%	647,10	643,10	674,60	663,90
19/09/2023	178.848	-3,78%	663,70	647,00	675,00	648,60
18/09/2023	177.518	-6,10%	717,90	672,50	717,90	674,10
15/09/2023	295.517	2,15%	707,20	703,10	723,30	717,90
14/09/2023	162.798	0,40%	700,20	686,80	704,30	702,80
13/09/2023	175.937	-1,34%	701,20	686,20	705,30	700,00
12/09/2023	209.564	-1,46%	711,20	696,10	714,90	709,50
11/09/2023	182.796	-2,56%	736,70	712,50	740,00	720,00
08/09/2023	141.942	-0,51%	741,50	730,80	748,90	738,90
07/09/2023	153.817	-2,65%	750,00	739,00	766,90	742,70
06/09/2023	116.171	-2,36%	775,00	762,70	777,00	762,90
05/09/2023	85.696	-1,15%	795,00	775,30	801,70	781,30
04/09/2023	99.168	1,74%	784,80	784,10	807,90	790,40
01/09/2023	115.564	0,57%	766,60	761,80	779,60	776,90
31/08/2023	128.494	0,72%	765,70	762,50	785,40	772,50
30/08/2023	107.675	-0,83%	772,00	760,80	777,20	767,00
29/08/2023	165.061	-1,68%	786,90	762,60	788,00	773,40
28/08/2023	123.648	2,82%	772,70	762,70	793,80	786,60
25/08/2023	153.280	0,17%	757,20	754,30	775,50	765,00
24/08/2023	228.140	-4,33%	806,00	760,70	812,00	763,70
23/08/2023	280.161	1,69%	786,00	786,00	830,00	798,30
22/08/2023	266.927	-1,51%	806,00	777,40	821,90	785,00
21/08/2023	382.584	-8,60%	859,60	797,00	859,60	797,00
18/08/2023	565.211	-2,94%	934,40	838,50	936,00	872,00
17/08/2023	922.065	-38,98%	1.200,00	875,00	1.201,40	898,40
16/08/2023	119.654	-1,59%	1.474,20	1.437,40	1.480,60	1.472,40
15/08/2023	89.936	-3,94%	1.557,60	1.493,80	1.557,60	1.496,20
14/08/2023	42.570	-0,03%	1.545,00	1.531,80	1.560,20	1.557,60
11/08/2023	49.934	-2,43%	1.587,80	1.549,40	1.596,00	1.558,00
10/08/2023	52.485	2,23%	1.577,80	1.573,80	1.609,80	1.596,80
09/08/2023	32.945	0,40%	1.573,40	1.559,60	1.582,40	1.562,00
08/08/2023	47.610	-1,12%	1.567,80	1.540,60	1.578,20	1.555,80
07/08/2023	36.479	-0,59%	1.574,80	1.565,00	1.587,40	1.573,40
04/08/2023	61.214	1,25%	1.570,00	1.551,00	1.585,20	1.582,80
03/08/2023	63.551	-2,79%	1.591,60	1.555,40	1.606,40	1.563,20
02/08/2023	55.635	-2,46%	1.626,20	1.598,20	1.636,00	1.608,00
01/08/2023	71.241	-2,44%	1.681,00	1.632,80	1.697,00	1.648,60
31/07/2023	61.866	0,94%	1.664,40	1.657,00	1.699,20	1.689,80
28/07/2023	81.290	4,55%	1.594,00	1.588,20	1.682,00	1.674,00
27/07/2023	79.315	3,69%	1.560,20	1.559,80	1.621,20	1.601,20
26/07/2023	39.996	-0,46%	1.552,00	1.533,40	1.559,40	1.544,20
25/07/2023	46.335	-0,97%	1.570,00	1.546,20	1.570,00	1.551,40
24/07/2023	63.073	1,37%	1.541,00	1.541,00	1.588,80	1.566,60
21/07/2023	61.391	-0,75%	1.539,80	1.520,60	1.551,80	1.545,40
20/07/2023	55.508	-0,37%	1.550,20	1.547,40	1.569,40	1.557,00
19/07/2023	69.146	1,10%	1.564,00	1.550,60	1.576,00	1.562,80
18/07/2023	39.388	-0,09%	1.545,00	1.537,00	1.562,00	1.545,80
17/07/2023	49.991	-1,30%	1.560,00	1.545,40	1.564,80	1.547,20
14/07/2023	70.172	0,95%	1.548,40	1.548,40	1.586,60	1.567,60
13/07/2023	57.303	2,19%	1.518,20	1.514,40	1.557,60	1.552,80
12/07/2023	53.364	1,61%	1.506,00	1.488,80	1.539,00	1.519,60
11/07/2023	55.192	1,40%	1.483,20	1.466,80	1.508,60	1.495,60
10/07/2023	46.317	0,89%	1.450,20	1.440,20	1.475,00	1.475,00
07/07/2023	53.266	-0,29%	1.470,00	1.450,00	1.483,40	1.462,00
06/07/2023	72.038	-4,17%	1.515,20	1.460,20	1.519,40	1.466,20
05/07/2023	76.535	-3,45%	1.543,80	1.512,20	1.563,80	1.530,00
04/07/2023	39.962	0,52%	1.584,40	1.582,00	1.618,60	1.584,60
03/07/2023	43.426	-0,59%	1.587,40	1.569,80	1.594,40	1.576,40
30/06/2023	80.687	1,08%	1.550,20	1.528,60	1.594,00	1.585,80
29/06/2023	62.556	-1,82%	1.558,00	1.552,00	1.579,20	1.568,80
28/06/2023	57.869	2,96%	1.561,60	1.553,60	1.609,00	1.597,80
27/06/2023	63.333	0,70%	1.542,40	1.533,60	1.552,00	1.551,80
26/06/2023	43.362	0,05%	1.546,20	1.514,60	1.553,20	1.541,00
23/06/2023	64.759	-0,76%	1.543,80	1.530,80	1.557,60	1.540,20
22/06/2023	61.167	2,59%	1.508,20	1.498,60	1.553,00	1.552,00
21/06/2023	74.343	-1,69%	1.526,20	1.511,60	1.550,80	1.512,80
20/06/2023	41.169	-1,90%	1.559,40	1.529,20	1.564,20	1.538,80
19/06/2023	31.792	-0,71%	1.572,00	1.552,00	1.572,00	1.568,60
16/06/2023	125.609	-2,43%	1.635,00	1.577,20	1.637,80	1.579,80
15/06/2023	62.678	-0,36%	1.620,00	1.608,00	1.658,00	1.619,20
14/06/2023	45.518	1,54%	1.600,00	1.600,00	1.630,40	1.625,00
13/06/2023	56.174	0,91%	1.603,00	1.585,00	1.618,00	1.600,40
12/06/2023	50.025	0,52%	1.588,00	1.579,00	1.607,20	1.586,00
09/06/2023	40.942	-0,33%	1.584,00	1.572,80	1.591,00	1.577,80
08/06/2023	44.304	-0,75%	1.574,00	1.546,60	1.589,80	1.583,00
07/06/2023	46.166	0,67%	1.585,20	1.580,00	1.610,00	1.595,00
06/06/2023	38.851	0,27%	1.578,80	1.573,80	1.592,80	1.584,40
05/06/2023	39.820	-0,11%	1.588,00	1.569,20	1.593,60	1.580,20
02/06/2023	74.868	2,07%	1.555,00	1.540,20	1.590,80	1.582,00
01/06/2023	52.247	1,52%	1.526,20	1.523,00	1.566,20	1.550,00
31/05/2023	13.629	0,77%	1.500,20	1.492,40	1.524,40	1.526,80
30/05/2023	46.904	0,91%	1.505,00	1.492,00	1.530,60	1.510,80
29/05/2023	30.224	-2,04%	1.532,60	1.494,80	1.547,00	1.497,20
26/05/2023	55.200	2,69%	1.496,60	1.482,00	1.544,60	1.528,40
25/05/2023	65.292	1,92%	1.487,00	1.477,20	1.508,60	1.488,40
24/05/2023	64.619	-2,81%	1.480,00	1.447,20	1.481,80	1.460,40
23/05/2023	52.451	-1,57%	1.527,00	1.501,20	1.537,60	1.502,60
22/05/2023	69.968	4,94%	1.459,60	1.456,20	1.538,60	1.526,60