Adyen NV (ADYEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/05/2025 |
36.953 |
0,19%
|
1.612,00
|
1.604,00
|
1.626,20
|
1.623,00
|
| 20/05/2025 |
42.966 |
-2,15%
|
1.654,20
|
1.617,80
|
1.659,00
|
1.620,00
|
| 19/05/2025 |
41.387 |
1,14%
|
1.633,60
|
1.625,60
|
1.658,40
|
1.655,60
|
| 16/05/2025 |
59.244 |
0,94%
|
1.635,00
|
1.633,00
|
1.668,40
|
1.637,00
|
| 15/05/2025 |
63.420 |
-1,67%
|
1.648,40
|
1.612,60
|
1.650,60
|
1.621,80
|
| 14/05/2025 |
78.136 |
-2,26%
|
1.700,00
|
1.646,20
|
1.708,40
|
1.649,40
|
| 13/05/2025 |
69.656 |
1,81%
|
1.669,00
|
1.646,40
|
1.703,00
|
1.687,60
|
| 12/05/2025 |
105.015 |
4,67%
|
1.600,00
|
1.600,00
|
1.662,40
|
1.657,60
|
| 09/05/2025 |
56.804 |
1,36%
|
1.575,00
|
1.570,20
|
1.593,20
|
1.583,60
|
| 08/05/2025 |
86.787 |
2,31%
|
1.579,00
|
1.558,00
|
1.598,00
|
1.562,40
|
| 07/05/2025 |
116.080 |
2,88%
|
1.485,80
|
1.482,80
|
1.537,00
|
1.527,20
|
| 06/05/2025 |
58.740 |
0,37%
|
1.473,60
|
1.451,80
|
1.484,40
|
1.484,40
|
| 05/05/2025 |
35.878 |
0,75%
|
1.463,80
|
1.460,00
|
1.486,20
|
1.479,00
|
| 02/05/2025 |
115.462 |
3,54%
|
1.420,20
|
1.397,80
|
1.471,20
|
1.468,00
|
| 30/04/2025 |
164.468 |
-2,11%
|
1.419,60
|
1.366,00
|
1.421,40
|
1.417,80
|
| 29/04/2025 |
70.998 |
0,53%
|
1.452,60
|
1.438,60
|
1.466,00
|
1.448,40
|
| 28/04/2025 |
74.181 |
-1,75%
|
1.460,60
|
1.395,60
|
1.465,80
|
1.440,80
|
| 25/04/2025 |
61.217 |
-0,14%
|
1.488,00
|
1.464,80
|
1.500,80
|
1.466,40
|
| 24/04/2025 |
71.216 |
-0,11%
|
1.460,20
|
1.447,00
|
1.484,80
|
1.468,40
|
| 23/04/2025 |
98.365 |
3,89%
|
1.435,00
|
1.425,80
|
1.486,20
|
1.470,00
|
| 22/04/2025 |
44.931 |
1,04%
|
1.399,60
|
1.363,40
|
1.415,20
|
1.415,00
|
| 17/04/2025 |
88.436 |
-2,82%
|
1.430,20
|
1.387,20
|
1.439,20
|
1.400,40
|
| 16/04/2025 |
73.155 |
-0,44%
|
1.425,40
|
1.410,40
|
1.441,00
|
1.441,00
|
| 15/04/2025 |
72.335 |
1,94%
|
1.414,00
|
1.411,00
|
1.447,40
|
1.447,40
|
| 14/04/2025 |
99.616 |
6,70%
|
1.374,80
|
1.345,20
|
1.425,40
|
1.419,80
|
| 11/04/2025 |
102.242 |
-1,67%
|
1.351,40
|
1.288,80
|
1.355,80
|
1.330,60
|
| 10/04/2025 |
157.261 |
5,64%
|
1.488,00
|
1.353,20
|
1.498,00
|
1.353,20
|
| 09/04/2025 |
103.419 |
-2,08%
|
1.260,00
|
1.248,00
|
1.305,00
|
1.281,00
|
| 08/04/2025 |
147.647 |
6,03%
|
1.279,40
|
1.263,40
|
1.334,80
|
1.308,20
|
| 07/04/2025 |
190.192 |
-2,05%
|
1.192,60
|
1.145,80
|
1.350,00
|
1.233,80
|
| 04/04/2025 |
120.088 |
-3,57%
|
1.301,00
|
1.219,00
|
1.312,20
|
1.259,60
|
| 03/04/2025 |
99.961 |
-8,07%
|
1.361,80
|
1.306,20
|
1.396,00
|
1.306,20
|
| 02/04/2025 |
42.734 |
0,40%
|
1.415,00
|
1.404,00
|
1.423,40
|
1.420,80
|
| 01/04/2025 |
57.896 |
0,65%
|
1.418,20
|
1.403,60
|
1.433,80
|
1.415,20
|
| 31/03/2025 |
70.279 |
-2,97%
|
1.434,00
|
1.394,60
|
1.444,40
|
1.406,00
|
| 28/03/2025 |
58.833 |
-0,07%
|
1.437,60
|
1.430,20
|
1.463,40
|
1.449,00
|
| 27/03/2025 |
67.531 |
-1,55%
|
1.464,20
|
1.445,60
|
1.468,60
|
1.450,00
|
| 26/03/2025 |
75.992 |
-2,10%
|
1.511,20
|
1.471,40
|
1.511,20
|
1.472,80
|
| 25/03/2025 |
64.560 |
-0,17%
|
1.500,00
|
1.490,00
|
1.516,00
|
1.504,40
|
| 24/03/2025 |
93.534 |
-1,86%
|
1.556,60
|
1.489,40
|
1.558,00
|
1.507,00
|
| 21/03/2025 |
99.765 |
-1,35%
|
1.542,20
|
1.513,80
|
1.552,00
|
1.535,60
|
| 20/03/2025 |
57.417 |
0,00%
|
1.560,00
|
1.544,00
|
1.577,80
|
1.556,60
|
| 19/03/2025 |
85.597 |
2,03%
|
1.517,80
|
1.513,20
|
1.556,60
|
1.556,60
|
| 18/03/2025 |
78.004 |
0,93%
|
1.516,80
|
1.499,60
|
1.552,00
|
1.525,60
|
| 17/03/2025 |
75.578 |
0,27%
|
1.506,20
|
1.481,80
|
1.514,00
|
1.511,60
|
| 14/03/2025 |
102.342 |
0,67%
|
1.491,40
|
1.461,00
|
1.513,60
|
1.507,60
|
| 13/03/2025 |
80.734 |
-2,91%
|
1.520,40
|
1.497,60
|
1.537,40
|
1.497,60
|
| 12/03/2025 |
72.591 |
2,44%
|
1.513,80
|
1.508,00
|
1.555,40
|
1.542,40
|
| 11/03/2025 |
90.979 |
-2,45%
|
1.557,40
|
1.500,40
|
1.557,60
|
1.505,60
|
| 10/03/2025 |
80.686 |
-3,15%
|
1.625,40
|
1.528,20
|
1.630,80
|
1.543,40
|
| 07/03/2025 |
84.848 |
-4,15%
|
1.650,40
|
1.584,20
|
1.650,60
|
1.593,60
|
| 06/03/2025 |
87.023 |
-2,86%
|
1.714,80
|
1.649,00
|
1.727,20
|
1.662,60
|
| 05/03/2025 |
52.758 |
1,04%
|
1.724,60
|
1.703,60
|
1.733,40
|
1.711,60
|
| 04/03/2025 |
74.439 |
-3,05%
|
1.725,00
|
1.687,20
|
1.731,60
|
1.694,00
|
| 03/03/2025 |
48.728 |
0,35%
|
1.746,40
|
1.724,40
|
1.754,60
|
1.747,20
|
| 28/02/2025 |
126.944 |
2,53%
|
1.675,20
|
1.668,20
|
1.748,20
|
1.741,20
|
| 27/02/2025 |
75.703 |
-1,63%
|
1.709,40
|
1.677,80
|
1.715,60
|
1.698,20
|
| 26/02/2025 |
83.972 |
-0,01%
|
1.741,80
|
1.726,40
|
1.751,00
|
1.726,40
|
| 25/02/2025 |
66.815 |
-2,42%
|
1.752,00
|
1.719,80
|
1.767,40
|
1.726,60
|
| 24/02/2025 |
55.692 |
-0,99%
|
1.784,00
|
1.745,00
|
1.788,40
|
1.769,40
|
| 21/02/2025 |
67.130 |
-0,99%
|
1.810,00
|
1.778,80
|
1.813,00
|
1.787,00
|
| 20/02/2025 |
67.935 |
-1,69%
|
1.828,40
|
1.801,80
|
1.836,00
|
1.804,80
|
| 19/02/2025 |
76.708 |
-0,55%
|
1.852,20
|
1.821,40
|
1.864,00
|
1.835,80
|
| 18/02/2025 |
69.624 |
0,26%
|
1.850,00
|
1.827,60
|
1.861,60
|
1.846,00
|
| 17/02/2025 |
65.862 |
0,07%
|
1.847,40
|
1.824,20
|
1.869,20
|
1.841,20
|
| 14/02/2025 |
119.133 |
1,94%
|
1.807,80
|
1.805,60
|
1.858,00
|
1.840,00
|
| 13/02/2025 |
231.361 |
14,37%
|
1.732,00
|
1.725,60
|
1.811,40
|
1.805,00
|
| 12/02/2025 |
80.604 |
1,75%
|
1.549,40
|
1.540,40
|
1.583,60
|
1.578,20
|
| 11/02/2025 |
87.166 |
0,44%
|
1.545,00
|
1.540,80
|
1.571,00
|
1.551,00
|
| 10/02/2025 |
69.503 |
-0,58%
|
1.553,00
|
1.540,60
|
1.560,40
|
1.544,20
|
| 07/02/2025 |
76.943 |
-2,03%
|
1.579,00
|
1.548,00
|
1.587,20
|
1.553,20
|
| 06/02/2025 |
76.476 |
-0,97%
|
1.606,00
|
1.554,20
|
1.611,20
|
1.585,40
|
| 05/02/2025 |
65.299 |
0,09%
|
1.592,20
|
1.581,00
|
1.605,00
|
1.601,00
|
| 04/02/2025 |
64.942 |
3,04%
|
1.543,00
|
1.539,20
|
1.600,00
|
1.599,60
|
| 03/02/2025 |
65.201 |
-1,12%
|
1.520,20
|
1.504,20
|
1.559,00
|
1.552,40
|
| 31/01/2025 |
76.923 |
0,45%
|
1.570,00
|
1.563,00
|
1.585,40
|
1.570,00
|
| 30/01/2025 |
68.377 |
3,10%
|
1.534,00
|
1.528,80
|
1.576,60
|
1.563,00
|
| 29/01/2025 |
64.097 |
-2,37%
|
1.556,60
|
1.506,40
|
1.562,00
|
1.516,00
|
| 28/01/2025 |
84.454 |
3,27%
|
1.498,20
|
1.497,20
|
1.568,80
|
1.552,80
|
| 27/01/2025 |
75.566 |
-1,11%
|
1.491,80
|
1.471,60
|
1.516,40
|
1.503,60
|
| 24/01/2025 |
67.178 |
0,29%
|
1.520,00
|
1.508,00
|
1.531,80
|
1.520,40
|
| 23/01/2025 |
47.771 |
0,62%
|
1.509,20
|
1.501,20
|
1.517,80
|
1.516,00
|
| 22/01/2025 |
67.317 |
1,02%
|
1.503,80
|
1.494,40
|
1.518,60
|
1.506,60
|
| 21/01/2025 |
51.073 |
0,09%
|
1.491,80
|
1.475,60
|
1.498,60
|
1.491,40
|
| 20/01/2025 |
46.974 |
-0,31%
|
1.500,60
|
1.484,60
|
1.505,20
|
1.490,00
|
| 17/01/2025 |
64.519 |
0,44%
|
1.490,60
|
1.479,40
|
1.499,80
|
1.494,60
|
| 16/01/2025 |
72.191 |
1,53%
|
1.481,00
|
1.467,80
|
1.499,00
|
1.488,00
|
| 15/01/2025 |
65.986 |
2,33%
|
1.429,60
|
1.421,80
|
1.486,00
|
1.465,60
|
| 14/01/2025 |
79.297 |
2,98%
|
1.405,00
|
1.405,00
|
1.449,80
|
1.432,20
|
| 13/01/2025 |
75.824 |
-5,54%
|
1.460,80
|
1.386,60
|
1.468,40
|
1.390,80
|
| 10/01/2025 |
66.639 |
-1,16%
|
1.489,20
|
1.457,80
|
1.506,20
|
1.472,40
|
| 09/01/2025 |
48.169 |
0,76%
|
1.474,60
|
1.473,60
|
1.494,00
|
1.489,60
|
| 08/01/2025 |
60.749 |
-0,11%
|
1.486,80
|
1.466,40
|
1.498,80
|
1.478,40
|
| 07/01/2025 |
60.852 |
0,04%
|
1.489,60
|
1.467,40
|
1.506,00
|
1.480,00
|
| 06/01/2025 |
54.139 |
2,95%
|
1.440,40
|
1.440,40
|
1.479,40
|
1.479,40
|
| 03/01/2025 |
53.836 |
0,63%
|
1.432,40
|
1.432,40
|
1.449,80
|
1.437,00
|
| 02/01/2025 |
69.069 |
-0,63%
|
1.430,80
|
1.402,20
|
1.432,60
|
1.428,00
|
| 31/12/2024 |
0 |
1,38%
|
1.408,80
|
1.406,60
|
1.437,00
|
1.437,00
|
| 30/12/2024 |
33.810 |
-1,34%
|
1.428,00
|
1.410,00
|
1.436,20
|
1.417,40
|
| 27/12/2024 |
41.667 |
0,07%
|
1.428,40
|
1.423,40
|
1.460,60
|
1.436,60
|
