Adyen NV (ADYEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/12/2024 |
0 |
1,10%
|
1.425,20
|
1.418,40
|
1.435,60
|
1.435,60
|
| 24/12/2024 |
0 |
1,10%
|
1.425,20
|
1.418,40
|
1.435,60
|
1.420,00
|
| 23/12/2024 |
48.170 |
-1,46%
|
1.436,80
|
1.408,60
|
1.440,00
|
1.420,00
|
| 20/12/2024 |
138.842 |
-0,42%
|
1.435,40
|
1.417,20
|
1.444,80
|
1.441,00
|
| 19/12/2024 |
74.528 |
-3,75%
|
1.458,00
|
1.443,00
|
1.474,60
|
1.447,00
|
| 18/12/2024 |
0 |
0,03%
|
1.505,40
|
1.499,40
|
1.517,80
|
1.503,40
|
| 17/12/2024 |
67.704 |
0,52%
|
1.490,00
|
1.485,20
|
1.512,00
|
1.503,00
|
| 16/12/2024 |
61.158 |
0,34%
|
1.484,00
|
1.472,20
|
1.510,20
|
1.495,20
|
| 13/12/2024 |
45.399 |
-0,88%
|
1.500,00
|
1.486,20
|
1.511,80
|
1.490,20
|
| 12/12/2024 |
52.706 |
0,01%
|
1.515,00
|
1.496,80
|
1.521,80
|
1.503,40
|
| 11/12/2024 |
54.433 |
0,55%
|
1.496,00
|
1.493,00
|
1.521,20
|
1.503,20
|
| 10/12/2024 |
59.166 |
-0,65%
|
1.500,20
|
1.495,00
|
1.510,00
|
1.495,00
|
| 09/12/2024 |
94.302 |
0,78%
|
1.516,00
|
1.491,40
|
1.528,80
|
1.504,80
|
| 06/12/2024 |
72.007 |
1,06%
|
1.464,20
|
1.464,00
|
1.497,00
|
1.493,20
|
| 05/12/2024 |
91.490 |
2,55%
|
1.443,00
|
1.438,00
|
1.485,00
|
1.477,60
|
| 04/12/2024 |
83.908 |
2,78%
|
1.402,60
|
1.402,60
|
1.448,40
|
1.440,80
|
| 03/12/2024 |
60.749 |
-0,82%
|
1.410,20
|
1.385,00
|
1.417,00
|
1.401,80
|
| 02/12/2024 |
76.155 |
2,54%
|
1.366,40
|
1.362,20
|
1.417,60
|
1.413,40
|
| 29/11/2024 |
48.963 |
0,44%
|
1.370,20
|
1.364,60
|
1.381,20
|
1.378,40
|
| 28/11/2024 |
44.005 |
-0,94%
|
1.400,00
|
1.356,20
|
1.401,40
|
1.372,40
|
| 27/11/2024 |
60.694 |
0,01%
|
1.386,80
|
1.376,40
|
1.402,40
|
1.385,40
|
| 26/11/2024 |
109.750 |
4,43%
|
1.315,40
|
1.314,00
|
1.385,20
|
1.385,20
|
| 25/11/2024 |
116.672 |
2,79%
|
1.304,40
|
1.300,20
|
1.334,00
|
1.326,40
|
| 22/11/2024 |
98.913 |
1,85%
|
1.284,00
|
1.270,00
|
1.311,00
|
1.290,40
|
| 21/11/2024 |
106.142 |
4,37%
|
1.214,60
|
1.204,20
|
1.267,00
|
1.267,00
|
| 20/11/2024 |
64.323 |
-1,35%
|
1.243,40
|
1.206,80
|
1.250,20
|
1.214,00
|
| 19/11/2024 |
53.152 |
-0,63%
|
1.246,80
|
1.205,60
|
1.250,00
|
1.230,60
|
| 18/11/2024 |
53.572 |
0,11%
|
1.240,40
|
1.217,60
|
1.255,00
|
1.238,40
|
| 15/11/2024 |
100.271 |
-3,12%
|
1.261,60
|
1.235,20
|
1.271,40
|
1.237,00
|
| 14/11/2024 |
64.536 |
0,08%
|
1.280,20
|
1.260,40
|
1.284,00
|
1.276,80
|
| 13/11/2024 |
79.432 |
0,55%
|
1.263,20
|
1.243,00
|
1.275,80
|
1.275,80
|
| 12/11/2024 |
92.306 |
-2,64%
|
1.293,00
|
1.268,80
|
1.307,40
|
1.268,80
|
| 11/11/2024 |
87.583 |
2,41%
|
1.282,00
|
1.275,00
|
1.307,00
|
1.303,20
|
| 08/11/2024 |
116.929 |
-4,73%
|
1.338,40
|
1.257,80
|
1.356,80
|
1.272,60
|
| 07/11/2024 |
233.998 |
-2,95%
|
1.222,00
|
1.201,20
|
1.344,40
|
1.335,80
|
| 06/11/2024 |
90.518 |
-1,67%
|
1.405,00
|
1.363,40
|
1.433,40
|
1.376,40
|
| 05/11/2024 |
48.975 |
0,29%
|
1.407,00
|
1.388,00
|
1.408,20
|
1.399,80
|
| 04/11/2024 |
37.704 |
-0,75%
|
1.401,00
|
1.395,80
|
1.413,80
|
1.395,80
|
| 01/11/2024 |
65.975 |
0,00%
|
1.400,40
|
1.362,00
|
1.414,40
|
1.406,40
|
| 31/10/2024 |
81.172 |
-2,06%
|
1.420,60
|
1.397,60
|
1.427,60
|
1.406,40
|
| 30/10/2024 |
61.163 |
-1,51%
|
1.451,00
|
1.420,80
|
1.452,00
|
1.436,00
|
| 29/10/2024 |
59.686 |
0,55%
|
1.460,00
|
1.438,00
|
1.465,80
|
1.458,00
|
| 28/10/2024 |
56.412 |
2,29%
|
1.430,00
|
1.427,20
|
1.455,60
|
1.450,00
|
| 25/10/2024 |
48.298 |
-0,45%
|
1.422,00
|
1.410,40
|
1.429,40
|
1.417,60
|
| 24/10/2024 |
34.694 |
0,31%
|
1.420,00
|
1.416,60
|
1.436,00
|
1.424,00
|
| 23/10/2024 |
32.868 |
-0,34%
|
1.419,60
|
1.415,60
|
1.435,40
|
1.419,60
|
| 22/10/2024 |
63.635 |
0,45%
|
1.417,80
|
1.409,00
|
1.428,80
|
1.424,40
|
| 21/10/2024 |
45.873 |
-0,18%
|
1.413,20
|
1.410,40
|
1.432,40
|
1.418,00
|
| 18/10/2024 |
93.283 |
2,06%
|
1.393,00
|
1.388,60
|
1.420,60
|
1.420,60
|
| 17/10/2024 |
72.722 |
1,86%
|
1.372,60
|
1.360,80
|
1.404,00
|
1.392,00
|
| 16/10/2024 |
51.320 |
-0,22%
|
1.359,60
|
1.352,20
|
1.391,40
|
1.366,60
|
| 15/10/2024 |
67.035 |
-1,26%
|
1.393,80
|
1.360,60
|
1.400,20
|
1.369,60
|
| 14/10/2024 |
37.793 |
1,87%
|
1.362,00
|
1.358,40
|
1.390,20
|
1.387,00
|
| 11/10/2024 |
53.335 |
-0,34%
|
1.372,00
|
1.349,60
|
1.372,20
|
1.361,60
|
| 10/10/2024 |
48.383 |
-2,22%
|
1.385,00
|
1.348,80
|
1.390,20
|
1.366,20
|
| 09/10/2024 |
37.951 |
1,31%
|
1.380,20
|
1.367,40
|
1.398,20
|
1.397,20
|
| 08/10/2024 |
51.174 |
1,79%
|
1.340,40
|
1.340,00
|
1.384,80
|
1.379,20
|
| 07/10/2024 |
41.259 |
0,43%
|
1.351,40
|
1.334,20
|
1.360,80
|
1.355,00
|
| 04/10/2024 |
57.763 |
-0,28%
|
1.351,80
|
1.337,20
|
1.364,00
|
1.349,20
|
| 03/10/2024 |
53.961 |
-0,89%
|
1.351,20
|
1.337,60
|
1.357,80
|
1.353,00
|
| 02/10/2024 |
42.111 |
0,24%
|
1.366,00
|
1.345,00
|
1.371,80
|
1.365,20
|
| 01/10/2024 |
64.799 |
-2,90%
|
1.415,00
|
1.348,40
|
1.415,00
|
1.362,00
|
| 30/09/2024 |
51.600 |
-0,43%
|
1.402,40
|
1.398,20
|
1.415,80
|
1.402,60
|
| 27/09/2024 |
68.936 |
1,27%
|
1.380,40
|
1.376,00
|
1.412,60
|
1.408,60
|
| 26/09/2024 |
77.640 |
3,21%
|
1.372,60
|
1.367,80
|
1.411,00
|
1.391,00
|
