Abercrombie & Fitch Co (ANF)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
632.047 |
0,00%
|
162,34
|
155,48
|
167,37
|
155,78
|
17/07/2024 |
632.047 |
-8,41%
|
162,34
|
155,48
|
167,37
|
155,78
|
16/07/2024 |
362.474 |
1,64%
|
170,12
|
169,01
|
172,90
|
170,08
|
15/07/2024 |
322.926 |
-3,41%
|
172,13
|
167,05
|
173,66
|
167,33
|
12/07/2024 |
303.043 |
-0,32%
|
173,46
|
171,18
|
178,85
|
173,24
|
11/07/2024 |
522.618 |
-0,18%
|
173,68
|
167,45
|
177,30
|
173,79
|
10/07/2024 |
302.509 |
-2,87%
|
182,66
|
173,38
|
182,95
|
174,10
|
09/07/2024 |
222.126 |
0,40%
|
179,60
|
177,945
|
183,60
|
179,24
|
08/07/2024 |
293.799 |
4,08%
|
173,31
|
171,54
|
178,65
|
178,53
|
05/07/2024 |
319.275 |
-4,57%
|
179,95
|
171,45
|
180,62
|
171,54
|
04/07/2024 |
144.389 |
0,00%
|
183,35
|
178,56
|
183,53
|
179,75
|
03/07/2024 |
144.389 |
-1,97%
|
183,35
|
178,56
|
183,53
|
179,75
|
02/07/2024 |
277.148 |
-0,67%
|
184,59
|
180,74
|
185,30
|
183,36
|
01/07/2024 |
477.857 |
3,80%
|
179,96
|
177,31
|
186,32
|
184,59
|
28/06/2024 |
1.035.952 |
3,08%
|
173,01
|
173,01
|
179,07
|
177,84
|
27/06/2024 |
254.181 |
-0,51%
|
171,99
|
170,34
|
174,31
|
172,53
|
26/06/2024 |
284.519 |
0,10%
|
173,25
|
171,59
|
176,46
|
173,42
|
25/06/2024 |
275.893 |
1,96%
|
170,71
|
170,08
|
175,03
|
173,24
|
24/06/2024 |
266.822 |
-2,63%
|
174,50
|
169,39
|
176,415
|
169,91
|
21/06/2024 |
762.022 |
-0,60%
|
175,14
|
171,16
|
175,14
|
174,50
|
20/06/2024 |
352.367 |
-5,25%
|
184,48
|
173,34
|
184,48
|
175,56
|
19/06/2024 |
290.669 |
0,00%
|
184,98
|
181,49
|
187,72
|
185,28
|
18/06/2024 |
290.669 |
-0,42%
|
184,98
|
181,49
|
187,72
|
185,28
|
17/06/2024 |
512.216 |
-0,09%
|
189,04
|
180,0714
|
189,00
|
185,89
|
14/06/2024 |
555.002 |
-2,49%
|
189,04
|
183,66
|
189,82
|
186,06
|
13/06/2024 |
630.925 |
-0,79%
|
175,03
|
186,31
|
194,38
|
190,82
|
12/06/2024 |
653.118 |
3,53%
|
175,03
|
184,46
|
193,11
|
192,34
|
11/06/2024 |
656.519 |
0,36%
|
175,03
|
180,42
|
187,35
|
185,79
|
10/06/2024 |
1.152.308 |
5,67%
|
175,03
|
173,665
|
185,49
|
185,13
|
07/06/2024 |
463.383 |
-0,31%
|
175,06
|
173,0001
|
177,29
|
175,19
|
06/06/2024 |
732.562 |
1,74%
|
173,42
|
171,12
|
178,8299
|
175,70
|
05/06/2024 |
469.279 |
1,79%
|
173,42
|
168,0156
|
173,68
|
172,69
|
04/06/2024 |
654.728 |
-3,42%
|
173,42
|
167,00
|
173,755
|
169,65
|
03/06/2024 |
999.277 |
1,81%
|
175,38
|
172,60
|
179,5299
|
176,00
|
31/05/2024 |
1.568.354 |
-3,24%
|
175,99
|
169,29
|
177,125
|
172,68
|
30/05/2024 |
2.222.953 |
-5,80%
|
188,19
|
176,65
|
189,44
|
178,47
|
29/05/2024 |
5.849.156 |
24,32%
|
156,00
|
155,87
|
196,97
|
189,45
|
28/05/2024 |
1.139.238 |
1,48%
|
151,55
|
150,79
|
154,87
|
152,39
|
27/05/2024 |
311.337 |
0,00%
|
147,27
|
146,91
|
151,44
|
150,17
|
24/05/2024 |
311.337 |
5,84%
|
147,27
|
146,91
|
151,44
|
150,17
|
23/05/2024 |
758.263 |
2,82%
|
143,48
|
142,41
|
148,24
|
145,88
|
22/05/2024 |
634.015 |
-1,77%
|
144,58
|
141,40
|
145,8061
|
141,88
|
21/05/2024 |
568.179 |
-0,28%
|
144,86
|
144,1312
|
146,90
|
144,44
|
20/05/2024 |
791.564 |
3,75%
|
140,00
|
140,00
|
146,31
|
144,84
|
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
|