American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
44.672 |
-0,28%
|
7,28
|
7,25
|
7,40
|
7,3297
|
16/07/2024 |
643.778 |
2,80%
|
7,25
|
7,24
|
7,345
|
7,35
|
15/07/2024 |
320.134 |
-0,28%
|
7,15
|
7,095
|
7,27
|
7,15
|
12/07/2024 |
468.843 |
1,99%
|
7,15
|
7,055
|
7,20
|
7,17
|
11/07/2024 |
653.445 |
3,23%
|
6,96
|
6,93
|
7,116
|
7,03
|
10/07/2024 |
618.618 |
0,59%
|
6,80
|
6,715
|
6,83
|
6,81
|
09/07/2024 |
804.485 |
0,89%
|
6,68
|
6,615
|
6,83
|
6,77
|
08/07/2024 |
577.088 |
0,60%
|
6,785
|
6,70
|
6,85
|
6,71
|
05/07/2024 |
778.225 |
-4,58%
|
6,92
|
6,665
|
6,95
|
6,67
|
04/07/2024 |
193.152 |
0,58%
|
6,99
|
6,92
|
7,0199
|
6,99
|
03/07/2024 |
193.152 |
0,58%
|
6,99
|
6,92
|
7,0199
|
6,99
|
02/07/2024 |
559.548 |
0,58%
|
6,92
|
6,885
|
7,04
|
6,95
|
01/07/2024 |
571.287 |
-1,14%
|
7,07
|
6,845
|
7,08
|
6,91
|
28/06/2024 |
393.394 |
1,23%
|
6,94
|
6,86
|
7,025
|
6,985
|
27/06/2024 |
468.047 |
-1,85%
|
7,00
|
6,875
|
7,045
|
6,90
|
26/06/2024 |
663.107 |
-1,13%
|
7,02
|
6,97
|
7,19
|
7,03
|
25/06/2024 |
419.233 |
-0,14%
|
7,10
|
6,99
|
7,11
|
7,11
|
24/06/2024 |
676.765 |
2,89%
|
6,96
|
6,775
|
7,22
|
7,12
|
21/06/2024 |
619.264 |
1,77%
|
6,815
|
6,775
|
7,01
|
6,92
|
20/06/2024 |
480.943 |
-1,31%
|
6,85
|
6,75
|
6,90
|
6,80
|
19/06/2024 |
476.900 |
-2,41%
|
7,06
|
6,885
|
7,13
|
6,89
|
18/06/2024 |
406.187 |
-2,41%
|
7,06
|
6,885
|
7,13
|
6,89
|
17/06/2024 |
564.430 |
2,17%
|
6,87
|
6,85
|
7,065
|
7,06
|
14/06/2024 |
745.655 |
-3,76%
|
7,44
|
6,86
|
7,02
|
6,91
|
13/06/2024 |
552.499 |
-4,01%
|
7,44
|
7,17
|
7,465
|
7,18
|
12/06/2024 |
401.895 |
2,47%
|
7,54
|
7,405
|
7,71
|
7,48
|
11/06/2024 |
952.413 |
-2,67%
|
7,38
|
7,28
|
7,435
|
7,30
|
10/06/2024 |
240.787 |
-0,40%
|
7,40
|
7,38
|
7,535
|
7,50
|
07/06/2024 |
473.692 |
-1,57%
|
7,55
|
7,41
|
7,58
|
7,53
|
06/06/2024 |
472.987 |
-1,42%
|
7,72
|
7,625
|
7,735
|
7,65
|
05/06/2024 |
325.399 |
2,11%
|
7,65
|
7,57
|
7,76
|
7,76
|
04/06/2024 |
351.921 |
-1,81%
|
7,60
|
7,59
|
7,695
|
7,60
|
03/06/2024 |
514.915 |
1,31%
|
7,55
|
7,495
|
7,76
|
7,74
|
31/05/2024 |
469.816 |
1,60%
|
7,55
|
7,53
|
7,69
|
7,64
|
30/05/2024 |
411.895 |
3,44%
|
7,36
|
7,335
|
7,52
|
7,52
|
29/05/2024 |
322.083 |
-2,42%
|
7,27
|
7,24
|
7,37
|
7,27
|
28/05/2024 |
389.468 |
0,54%
|
7,36
|
7,355
|
7,545
|
7,45
|
27/05/2024 |
0 |
1,23%
|
7,36
|
7,28
|
7,41
|
7,41
|
24/05/2024 |
359.916 |
1,23%
|
7,36
|
7,28
|
7,41
|
7,41
|
23/05/2024 |
458.463 |
-1,22%
|
7,40
|
7,21
|
7,455
|
7,32
|
22/05/2024 |
483.039 |
-3,01%
|
7,57
|
7,35
|
7,58
|
7,41
|
21/05/2024 |
457.242 |
-3,05%
|
7,84
|
7,595
|
7,86
|
7,64
|
20/05/2024 |
258.477 |
-0,88%
|
7,92
|
7,875
|
7,975
|
7,88
|
17/05/2024 |
531.363 |
0,63%
|
7,835
|
7,81
|
7,955
|
7,95
|
16/05/2024 |
638.612 |
0,00%
|
7,89
|
7,81
|
7,92
|
7,90
|
15/05/2024 |
364.859 |
0,57%
|
7,95
|
7,7959
|
7,92
|
7,895
|
14/05/2024 |
621.433 |
2,35%
|
7,85
|
7,75
|
7,945
|
7,85
|
13/05/2024 |
581.504 |
0,66%
|
7,72
|
7,651
|
7,77
|
7,67
|
10/05/2024 |
367.914 |
-1,17%
|
7,78
|
7,495
|
7,78
|
7,62
|
09/05/2024 |
729.062 |
-1,15%
|
7,83
|
7,67
|
7,8406
|
7,71
|
08/05/2024 |
730.202 |
2,90%
|
7,65
|
7,41
|
7,80
|
7,80
|
07/05/2024 |
747.835 |
-1,04%
|
7,65
|
7,57
|
7,79
|
7,58
|
06/05/2024 |
514.824 |
2,27%
|
7,66
|
7,561
|
7,70
|
7,66
|
03/05/2024 |
823.189 |
2,32%
|
7,58
|
7,27
|
7,85
|
7,49
|
02/05/2024 |
707.316 |
-0,95%
|
7,58
|
7,325
|
7,59
|
7,32
|
01/05/2024 |
621.580 |
0,68%
|
7,36
|
7,35
|
7,615
|
7,39
|
30/04/2024 |
888.137 |
-2,91%
|
7,44
|
7,34
|
7,47
|
7,34
|
29/04/2024 |
474.276 |
0,53%
|
7,57
|
7,49
|
7,65
|
7,56
|
26/04/2024 |
458.385 |
0,67%
|
7,45
|
7,41
|
7,56
|
7,52
|
25/04/2024 |
592.407 |
-1,19%
|
7,465
|
7,265
|
7,465
|
7,47
|
24/04/2024 |
524.918 |
0,94%
|
7,42
|
7,38
|
7,56
|
7,56
|
23/04/2024 |
1.001.073 |
3,74%
|
7,345
|
7,36
|
7,5093
|
7,49
|
22/04/2024 |
726.903 |
1,98%
|
7,17
|
7,09
|
7,31
|
7,22
|
19/04/2024 |
542.610 |
1,43%
|
6,93
|
6,93
|
7,11
|
7,08
|
18/04/2024 |
532.501 |
0,43%
|
6,98
|
6,93
|
7,11
|
6,98
|
17/04/2024 |
529.238 |
-1,00%
|
7,09
|
6,93
|
7,09
|
6,95
|
16/04/2024 |
643.467 |
0,43%
|
6,90
|
6,86
|
7,155
|
7,02
|
15/04/2024 |
694.673 |
-1,13%
|
7,10
|
6,94
|
7,15
|
6,99
|
12/04/2024 |
441.993 |
-2,48%
|
7,25
|
7,0599
|
7,2105
|
7,07
|
11/04/2024 |
251.513 |
0,28%
|
7,24
|
7,13
|
7,32
|
7,25
|
10/04/2024 |
727.790 |
-4,74%
|
7,43
|
7,18
|
7,39
|
7,23
|
09/04/2024 |
685.493 |
2,85%
|
7,43
|
7,35
|
7,635
|
7,59
|
08/04/2024 |
454.212 |
1,51%
|
7,35
|
7,35
|
7,46
|
7,38
|
05/04/2024 |
275.050 |
2,39%
|
7,15
|
7,105
|
7,30
|
7,27
|
04/04/2024 |
433.339 |
-2,20%
|
7,11
|
7,08
|
7,415
|
7,10
|
03/04/2024 |
630.550 |
0,97%
|
7,11
|
7,12
|
7,33
|
7,26
|
02/04/2024 |
647.489 |
-0,69%
|
7,34
|
7,04
|
7,18
|
7,19
|
01/04/2024 |
540.959 |
-1,63%
|
7,34
|
7,20
|
7,39
|
7,24
|
28/03/2024 |
498.931 |
-0,26%
|
7,38
|
7,315
|
7,515
|
7,361
|
27/03/2024 |
735.928 |
4,68%
|
7,07
|
7,0425
|
7,379
|
7,38
|
26/03/2024 |
527.409 |
-1,67%
|
7,17
|
7,04
|
7,22
|
7,05
|
25/03/2024 |
624.024 |
-0,42%
|
7,22
|
7,115
|
7,29
|
7,17
|
22/03/2024 |
476.530 |
-1,77%
|
7,30
|
7,185
|
7,345
|
7,20
|
21/03/2024 |
1.351.228 |
3,82%
|
6,90
|
7,15
|
7,54
|
7,33
|
20/03/2024 |
812.359 |
2,32%
|
6,90
|
6,81
|
7,09
|
7,06
|
19/03/2024 |
673.653 |
2,07%
|
6,63
|
6,495
|
6,91
|
6,90
|
18/03/2024 |
1.148.107 |
2,58%
|
6,63
|
6,495
|
6,88
|
6,76
|
15/03/2024 |
3.002.765 |
0,77%
|
6,585
|
6,475
|
6,75
|
6,59
|
14/03/2024 |
1.728.486 |
0,31%
|
6,48
|
6,44
|
6,70
|
6,54
|
13/03/2024 |
1.173.029 |
-0,91%
|
6,56
|
6,495
|
6,72
|
6,52
|
12/03/2024 |
1.038.306 |
-1,35%
|
6,64
|
6,54
|
6,655
|
6,58
|
11/03/2024 |
1.189.137 |
-0,30%
|
6,67
|
6,525
|
6,71
|
6,67
|
08/03/2024 |
939.203 |
-1,33%
|
6,815
|
6,62
|
6,9299
|
6,69
|
07/03/2024 |
1.142.147 |
1,80%
|
6,815
|
6,62
|
6,865
|
6,78
|
06/03/2024 |
1.096.938 |
-1,48%
|
6,69
|
6,6099
|
6,82
|
6,66
|
05/03/2024 |
787.246 |
0,00%
|
6,69
|
6,67
|
6,845
|
6,76
|
04/03/2024 |
816.764 |
-1,60%
|
6,88
|
6,67
|
6,90
|
6,76
|
01/03/2024 |
864.886 |
-0,72%
|
6,90
|
6,72
|
6,91
|
6,87
|
29/02/2024 |
839.737 |
4,53%
|
6,79
|
6,765
|
6,9593
|
6,92
|
28/02/2024 |
1.252.808 |
-1,19%
|
6,85
|
6,62
|
7,07
|
6,62
|