Abercrombie & Fitch Co (ANF)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
2,89%
|
136,90
|
135,40
|
139,97
|
139,61
|
17/05/2024 |
608.268 |
2,89%
|
136,90
|
135,40
|
139,97
|
139,61
|
16/05/2024 |
356.286 |
-1,45%
|
137,065
|
135,48
|
138,14
|
135,69
|
15/05/2024 |
657.525 |
1,01%
|
136,55
|
134,35
|
138,00
|
137,69
|
14/05/2024 |
622.369 |
2,94%
|
131,14
|
133,01
|
136,5499
|
136,31
|
13/05/2024 |
483.309 |
2,09%
|
131,14
|
128,63
|
132,96
|
132,42
|
10/05/2024 |
546.840 |
-1,86%
|
133,55
|
128,50
|
134,49
|
129,87
|
09/05/2024 |
453.850 |
2,90%
|
128,26
|
128,03
|
132,59
|
132,33
|
08/05/2024 |
396.048 |
0,14%
|
126,98
|
127,11
|
131,24
|
128,60
|
07/05/2024 |
365.892 |
-0,74%
|
130,25
|
128,41
|
131,795
|
128,42
|
06/05/2024 |
513.272 |
0,48%
|
130,00
|
127,77
|
131,54
|
129,38
|
03/05/2024 |
566.492 |
3,09%
|
126,50
|
126,30
|
129,175
|
128,76
|
02/05/2024 |
455.835 |
3,73%
|
121,40
|
122,00
|
126,60
|
124,90
|
01/05/2024 |
463.817 |
-0,91%
|
121,40
|
118,09
|
124,345
|
120,41
|
30/04/2024 |
492.114 |
-3,09%
|
123,05
|
121,39
|
126,01
|
121,52
|
29/04/2024 |
639.583 |
2,71%
|
123,05
|
121,64
|
126,43
|
125,39
|
26/04/2024 |
535.486 |
5,74%
|
120,28
|
115,56
|
122,21
|
122,08
|
25/04/2024 |
540.004 |
0,31%
|
120,28
|
111,412
|
115,91
|
115,45
|
24/04/2024 |
418.300 |
-3,86%
|
120,28
|
115,008
|
120,52
|
115,09
|
23/04/2024 |
487.762 |
4,24%
|
116,16
|
115,07
|
119,91
|
119,71
|
22/04/2024 |
601.993 |
4,06%
|
113,05
|
111,22
|
115,81
|
114,84
|
19/04/2024 |
495.351 |
0,95%
|
108,76
|
108,53
|
112,27
|
110,36
|
18/04/2024 |
785.927 |
-3,67%
|
113,54
|
108,84
|
113,9725
|
109,32
|
17/04/2024 |
494.434 |
-2,08%
|
117,72
|
111,40
|
117,95
|
113,48
|
16/04/2024 |
691.480 |
2,70%
|
113,20
|
109,561
|
116,73
|
115,89
|
15/04/2024 |
678.686 |
0,90%
|
113,20
|
110,92
|
115,00
|
112,84
|
12/04/2024 |
504.914 |
-3,98%
|
114,50
|
111,33
|
115,73
|
111,83
|
11/04/2024 |
505.293 |
1,87%
|
114,50
|
113,8722
|
117,22
|
116,47
|
10/04/2024 |
865.387 |
-1,54%
|
120,23
|
113,67
|
118,15
|
114,33
|
09/04/2024 |
896.938 |
-2,76%
|
120,23
|
115,20
|
120,435
|
116,12
|
08/04/2024 |
741.108 |
-1,13%
|
122,44
|
117,58
|
122,945
|
119,42
|
05/04/2024 |
651.019 |
-1,77%
|
123,45
|
120,14
|
124,0299
|
120,79
|
04/04/2024 |
708.204 |
-5,94%
|
132,48
|
122,86
|
132,65
|
122,96
|
03/04/2024 |
606.973 |
-0,51%
|
131,61
|
128,405
|
134,115
|
130,73
|
02/04/2024 |
796.828 |
-0,20%
|
127,93
|
123,78
|
131,44
|
131,575
|
01/04/2024 |
943.824 |
5,19%
|
125,35
|
125,9987
|
131,91
|
131,84
|
28/03/2024 |
674.960 |
2,32%
|
119,56
|
119,48
|
125,68
|
124,18
|
27/03/2024 |
465.503 |
-0,50%
|
121,51
|
120,68
|
123,73
|
121,36
|
26/03/2024 |
814.370 |
0,60%
|
121,21
|
119,7001
|
125,2399
|
121,90
|
25/03/2024 |
1.383.092 |
-10,44%
|
135,60
|
120,87
|
134,5099
|
120,88
|
22/03/2024 |
548.886 |
-1,78%
|
135,60
|
134,78
|
137,38
|
134,97
|
21/03/2024 |
638.124 |
1,84%
|
136,87
|
135,22
|
139,105
|
137,52
|
20/03/2024 |
474.813 |
2,12%
|
130,41
|
128,71
|
135,70
|
133,86
|
19/03/2024 |
532.253 |
0,20%
|
128,75
|
128,40
|
131,36
|
131,08
|
18/03/2024 |
817.394 |
4,06%
|
127,63
|
125,80
|
132,435
|
131,00
|
15/03/2024 |
900.555 |
0,42%
|
125,79
|
122,68
|
127,20
|
125,89
|
14/03/2024 |
701.027 |
-0,49%
|
116,73
|
123,615
|
129,6399
|
125,35
|
13/03/2024 |
909.189 |
4,49%
|
116,73
|
120,56
|
126,06
|
125,97
|
12/03/2024 |
861.451 |
3,46%
|
116,73
|
116,5222
|
120,74
|
120,5712
|
11/03/2024 |
1.203.760 |
-1,77%
|
117,98
|
114,50
|
119,33
|
116,54
|
08/03/2024 |
2.129.415 |
-7,13%
|
132,31
|
118,36
|
129,00
|
118,665
|
07/03/2024 |
1.843.711 |
-5,38%
|
132,31
|
125,50
|
138,30
|
127,73
|
06/03/2024 |
3.006.290 |
-3,56%
|
132,31
|
130,691
|
139,12
|
134,97
|
05/03/2024 |
1.631.738 |
2,17%
|
132,31
|
134,87
|
140,215
|
140,28
|
04/03/2024 |
1.529.637 |
4,51%
|
132,31
|
132,49
|
139,4796
|
137,30
|
01/03/2024 |
878.169 |
2,83%
|
127,76
|
127,774
|
131,65
|
131,37
|
29/02/2024 |
545.809 |
1,40%
|
126,57
|
125,81
|
128,675
|
127,76
|
28/02/2024 |
587.504 |
0,18%
|
126,57
|
123,65
|
127,12
|
126,00
|
27/02/2024 |
704.873 |
-0,34%
|
119,265
|
125,84
|
128,688
|
125,78
|
26/02/2024 |
832.636 |
2,76%
|
119,265
|
123,73
|
127,69
|
126,21
|
23/02/2024 |
468.753 |
1,32%
|
119,265
|
119,80
|
123,14
|
122,82
|
22/02/2024 |
574.202 |
3,39%
|
119,265
|
118,00
|
122,88
|
121,22
|
21/02/2024 |
449.579 |
0,74%
|
120,50
|
113,75
|
117,84
|
117,25
|
20/02/2024 |
908.092 |
-3,67%
|
120,50
|
115,16
|
120,90
|
116,46
|
19/02/2024 |
312.212 |
0,00%
|
119,91
|
118,70
|
122,20
|
120,90
|
16/02/2024 |
312.212 |
1,38%
|
119,91
|
118,70
|
122,20
|
120,90
|
15/02/2024 |
553.777 |
0,46%
|
119,00
|
118,2878
|
120,89
|
119,80
|
14/02/2024 |
770.594 |
2,05%
|
111,23
|
116,81
|
120,31
|
119,25
|
13/02/2024 |
986.185 |
1,66%
|
111,23
|
108,97
|
117,415
|
116,85
|
12/02/2024 |
1.023.780 |
4,39%
|
111,23
|
110,82
|
115,54
|
114,94
|
09/02/2024 |
568.663 |
2,60%
|
108,47
|
107,675
|
110,77
|
110,11
|
08/02/2024 |
590.385 |
3,23%
|
103,65
|
104,34
|
108,2781
|
107,32
|
07/02/2024 |
493.879 |
-0,12%
|
103,65
|
101,60
|
104,66
|
103,96
|
06/02/2024 |
499.677 |
-2,23%
|
105,90
|
103,45
|
106,47
|
104,08
|
05/02/2024 |
764.343 |
-2,76%
|
106,36
|
104,922
|
109,87
|
106,45
|
02/02/2024 |
594.396 |
2,71%
|
106,36
|
105,41
|
110,15
|
109,47
|
01/02/2024 |
520.416 |
3,59%
|
103,69
|
102,7666
|
107,00
|
105,56
|
31/01/2024 |
709.098 |
-3,59%
|
105,36
|
101,1425
|
105,5169
|
101,90
|
30/01/2024 |
440.551 |
0,60%
|
104,98
|
104,44
|
106,00
|
105,69
|
29/01/2024 |
445.306 |
1,21%
|
103,50
|
103,22
|
105,22
|
105,06
|
26/01/2024 |
402.288 |
1,31%
|
103,50
|
101,3901
|
103,88
|
103,80
|
25/01/2024 |
313.487 |
0,28%
|
103,61
|
100,92
|
104,01
|
102,48
|
24/01/2024 |
784.419 |
-0,40%
|
105,65
|
101,65
|
104,97
|
102,20
|
23/01/2024 |
514.958 |
-2,72%
|
105,65
|
101,50
|
105,54
|
101,82
|
22/01/2024 |
733.521 |
3,52%
|
98,21
|
101,90
|
104,67
|
104,67
|
19/01/2024 |
724.312 |
4,60%
|
98,21
|
96,97
|
101,27
|
101,49
|
18/01/2024 |
845.839 |
-2,45%
|
100,35
|
95,51
|
100,75
|
97,03
|
17/01/2024 |
477.610 |
0,67%
|
96,455
|
97,40
|
99,51
|
99,55
|
16/01/2024 |
664.452 |
2,17%
|
96,455
|
95,93
|
99,235
|
98,89
|
15/01/2024 |
743.362 |
-1,67%
|
97,06
|
96,04
|
99,49
|
96,79
|
12/01/2024 |
743.362 |
-1,67%
|
97,06
|
96,04
|
99,49
|
96,79
|
11/01/2024 |
953.201 |
1,78%
|
97,06
|
95,4701
|
98,73
|
98,43
|
10/01/2024 |
635.938 |
2,87%
|
92,57
|
94,19
|
97,37
|
96,71
|
09/01/2024 |
695.930 |
-2,28%
|
92,57
|
93,92
|
98,00
|
94,03
|
08/01/2024 |
1.716.491 |
7,14%
|
92,57
|
92,245
|
99,0799
|
97,00
|
05/01/2024 |
879.501 |
-2,12%
|
93,245
|
90,55
|
94,25
|
90,54
|
04/01/2024 |
964.153 |
4,21%
|
89,84
|
89,75
|
94,27
|
92,50
|
03/01/2024 |
762.945 |
-2,42%
|
89,71
|
88,63
|
90,97
|
88,76
|
02/01/2024 |
822.323 |
3,11%
|
87,375
|
87,18
|
91,18
|
90,96
|
29/12/2023 |
632.568 |
-1,99%
|
90,155
|
87,33
|
90,50
|
88,22
|