American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
1.260.138 |
-0,15%
|
7,06
|
6,63
|
6,87
|
6,70
|
26/02/2024 |
1.841.422 |
-5,36%
|
7,06
|
6,68
|
7,13
|
6,71
|
23/02/2024 |
1.248.787 |
-2,74%
|
7,27
|
7,05
|
7,33
|
7,09
|
22/02/2024 |
911.881 |
-1,09%
|
7,40
|
7,135
|
7,51
|
7,29
|
21/02/2024 |
963.517 |
-4,53%
|
8,165
|
7,32
|
7,67
|
7,37
|
20/02/2024 |
881.765 |
-6,76%
|
8,165
|
7,655
|
8,20
|
7,72
|
19/02/2024 |
662.134 |
-3,16%
|
8,89
|
8,085
|
8,96
|
8,28
|
16/02/2024 |
662.134 |
-3,16%
|
8,89
|
8,085
|
8,96
|
8,28
|
15/02/2024 |
1.222.160 |
4,91%
|
8,17
|
8,19
|
8,549
|
8,55
|
14/02/2024 |
757.618 |
2,13%
|
8,17
|
7,99
|
8,185
|
8,15
|
13/02/2024 |
439.694 |
-4,32%
|
8,24
|
7,81
|
8,075
|
7,98
|
12/02/2024 |
520.372 |
1,71%
|
8,12
|
8,235
|
8,455
|
8,34
|
09/02/2024 |
291.648 |
0,99%
|
8,12
|
8,075
|
8,24
|
8,20
|
08/02/2024 |
291.775 |
0,62%
|
8,03
|
7,9499
|
8,14
|
8,12
|
07/02/2024 |
315.276 |
-1,47%
|
7,87
|
8,005
|
8,24
|
8,07
|
06/02/2024 |
365.347 |
3,67%
|
7,87
|
7,85
|
8,21
|
8,19
|
05/02/2024 |
340.574 |
-3,78%
|
8,00
|
7,87
|
8,06
|
7,90
|
02/02/2024 |
399.751 |
-0,24%
|
8,05
|
7,95
|
8,27
|
8,21
|
01/02/2024 |
454.094 |
1,73%
|
8,16
|
8,09
|
8,30
|
8,23
|
31/01/2024 |
434.103 |
-1,46%
|
8,15
|
8,08
|
8,36
|
8,09
|
30/01/2024 |
427.968 |
1,23%
|
8,07
|
8,05
|
8,28
|
8,21
|
29/01/2024 |
345.548 |
0,62%
|
8,04
|
7,865
|
8,13
|
8,11
|
26/01/2024 |
386.550 |
0,88%
|
8,04
|
8,00
|
8,215
|
8,06
|
25/01/2024 |
620.701 |
4,58%
|
7,83
|
7,69
|
7,99
|
7,99
|
24/01/2024 |
257.934 |
-1,42%
|
7,84
|
7,56
|
7,87
|
7,64
|
23/01/2024 |
290.160 |
1,18%
|
7,84
|
7,705
|
7,91
|
7,75
|
22/01/2024 |
568.953 |
1,86%
|
7,61
|
7,565
|
7,78
|
7,66
|
19/01/2024 |
370.743 |
1,62%
|
7,36
|
7,285
|
7,54
|
7,52
|
18/01/2024 |
267.824 |
1,23%
|
7,36
|
7,25
|
7,415
|
7,40
|
17/01/2024 |
855.470 |
-8,46%
|
7,44
|
7,17
|
7,44
|
7,305
|
16/01/2024 |
315.201 |
-0,50%
|
7,925
|
7,83
|
8,0066
|
7,98
|
15/01/2024 |
228.928 |
-0,50%
|
8,10
|
7,995
|
8,175
|
8,02
|
12/01/2024 |
228.928 |
-0,50%
|
8,10
|
7,995
|
8,175
|
8,02
|
11/01/2024 |
340.480 |
-0,86%
|
8,01
|
7,90
|
8,07
|
8,06
|
10/01/2024 |
443.581 |
-1,03%
|
8,19
|
8,055
|
8,24
|
8,135
|
09/01/2024 |
305.011 |
-2,03%
|
8,23
|
8,2001
|
8,34
|
8,22
|
08/01/2024 |
233.548 |
1,21%
|
8,185
|
8,185
|
8,435
|
8,39
|
05/01/2024 |
288.299 |
1,22%
|
8,135
|
8,08
|
8,45
|
8,29
|
04/01/2024 |
445.628 |
1,99%
|
8,01
|
7,965
|
8,27
|
8,19
|
03/01/2024 |
629.919 |
-8,12%
|
8,64
|
8,03
|
8,885
|
8,03
|
02/01/2024 |
304.267 |
-0,80%
|
8,64
|
8,64
|
8,885
|
8,74
|
29/12/2023 |
239.432 |
-0,79%
|
8,81
|
8,76
|
8,89
|
8,81
|
28/12/2023 |
250.150 |
-0,56%
|
8,91
|
8,80
|
8,895
|
8,88
|
27/12/2023 |
262.353 |
0,11%
|
8,92
|
8,88
|
8,995
|
8,93
|
26/12/2023 |
308.258 |
1,02%
|
8,88
|
8,825
|
8,97
|
8,92
|
22/12/2023 |
428.149 |
1,15%
|
8,76
|
8,72
|
8,89
|
8,83
|
21/12/2023 |
506.203 |
2,47%
|
8,64
|
8,54
|
8,785
|
8,73
|
20/12/2023 |
751.446 |
-1,62%
|
8,55
|
8,465
|
8,805
|
8,52
|
19/12/2023 |
869.094 |
3,10%
|
8,52
|
8,45
|
8,715
|
8,66
|
18/12/2023 |
1.143.661 |
-4,76%
|
8,65
|
8,295
|
8,7749
|
8,40
|
15/12/2023 |
2.466.765 |
1,38%
|
8,65
|
8,40
|
8,77
|
8,82
|
14/12/2023 |
1.468.367 |
9,02%
|
7,845
|
8,17
|
8,74
|
8,70
|
13/12/2023 |
1.033.320 |
2,05%
|
7,845
|
7,525
|
8,01
|
7,98
|
12/12/2023 |
1.014.245 |
1,69%
|
7,69
|
7,56
|
7,835
|
7,82
|
11/12/2023 |
1.067.568 |
1,99%
|
7,53
|
7,51
|
7,72
|
7,69
|
08/12/2023 |
481.988 |
-0,66%
|
7,59
|
7,515
|
7,65
|
7,54
|
07/12/2023 |
620.239 |
0,00%
|
7,59
|
7,50
|
7,6379
|
7,59
|
06/12/2023 |
823.672 |
1,61%
|
7,55
|
7,50
|
7,78
|
7,59
|
05/12/2023 |
641.423 |
-1,06%
|
7,485
|
7,425
|
7,58
|
7,47
|
04/12/2023 |
865.706 |
2,58%
|
6,90
|
7,3891
|
7,605
|
7,55
|
01/12/2023 |
1.355.232 |
5,75%
|
6,90
|
6,8692
|
7,36
|
7,36
|
30/11/2023 |
618.052 |
-3,33%
|
7,20
|
6,94
|
7,35
|
6,96
|
29/11/2023 |
543.390 |
1,41%
|
7,28
|
7,085
|
7,35
|
7,20
|
28/11/2023 |
1.030.105 |
-1,32%
|
6,78
|
6,425
|
7,135
|
7,095
|
27/11/2023 |
487.551 |
-0,69%
|
7,14
|
7,11
|
7,25
|
7,19
|
24/11/2023 |
291.677 |
0,56%
|
7,255
|
7,195
|
7,29
|
7,24
|
23/11/2023 |
485.168 |
0,98%
|
7,125
|
7,115
|
7,2401
|
7,20
|
22/11/2023 |
481.983 |
0,98%
|
7,125
|
7,115
|
7,2401
|
7,20
|
21/11/2023 |
430.435 |
-0,97%
|
7,10
|
7,0393
|
7,14
|
7,13
|
20/11/2023 |
529.546 |
1,27%
|
7,15
|
7,11
|
7,235
|
7,20
|
17/11/2023 |
373.815 |
0,85%
|
7,19
|
7,07
|
7,18
|
7,11
|
16/11/2023 |
415.536 |
-2,08%
|
7,19
|
7,02
|
7,21
|
7,05
|
15/11/2023 |
629.270 |
0,00%
|
7,24
|
7,07
|
7,305
|
7,20
|
14/11/2023 |
757.153 |
8,60%
|
6,62
|
6,5503
|
7,22
|
7,20
|
13/11/2023 |
366.845 |
-0,60%
|
6,62
|
6,5503
|
6,715
|
6,63
|
10/11/2023 |
384.890 |
1,68%
|
6,59
|
6,49
|
6,715
|
6,67
|
09/11/2023 |
464.272 |
-1,06%
|
6,76
|
6,5025
|
6,6902
|
6,56
|
08/11/2023 |
547.048 |
-1,92%
|
6,76
|
6,58
|
6,75
|
6,63
|
07/11/2023 |
551.231 |
-1,31%
|
6,72
|
6,72
|
6,89
|
6,76
|
06/11/2023 |
960.126 |
-5,39%
|
6,95
|
6,595
|
7,19
|
6,85
|
03/11/2023 |
1.186.823 |
11,39%
|
6,95
|
6,92
|
7,5101
|
7,24
|
02/11/2023 |
978.872 |
1,88%
|
6,54
|
6,32
|
6,60
|
6,50
|
01/11/2023 |
992.289 |
-5,48%
|
6,62
|
6,29
|
6,66
|
6,38
|
31/10/2023 |
396.422 |
1,05%
|
6,73
|
6,64
|
6,88
|
6,75
|
30/10/2023 |
591.589 |
-2,20%
|
7,04
|
6,595
|
7,04
|
6,68
|
27/10/2023 |
464.388 |
-4,06%
|
7,09
|
6,82
|
7,19
|
6,86
|
26/10/2023 |
647.562 |
0,85%
|
7,035
|
7,09
|
7,42
|
7,15
|
25/10/2023 |
488.952 |
0,71%
|
7,035
|
6,85
|
7,14
|
7,09
|
24/10/2023 |
524.306 |
-0,14%
|
7,14
|
7,025
|
7,185
|
7,04
|
23/10/2023 |
537.819 |
-0,42%
|
7,09
|
7,0099
|
7,27
|
7,05
|
20/10/2023 |
765.094 |
2,61%
|
6,95
|
6,865
|
7,30
|
7,08
|
19/10/2023 |
638.664 |
-1,57%
|
6,95
|
6,865
|
7,0871
|
6,90
|
18/10/2023 |
565.268 |
-4,10%
|
7,20
|
6,99
|
7,16
|
7,01
|
17/10/2023 |
488.525 |
1,80%
|
7,19
|
7,11
|
7,405
|
7,309
|
16/10/2023 |
476.395 |
2,28%
|
7,20
|
7,125
|
7,3207
|
7,18
|
13/10/2023 |
717.989 |
-1,68%
|
7,10
|
7,00
|
7,15
|
7,02
|
12/10/2023 |
447.624 |
0,00%
|
7,06
|
7,02
|
7,27
|
7,14
|
11/10/2023 |
792.555 |
0,00%
|
7,10
|
7,04
|
7,21
|
7,14
|
10/10/2023 |
765.242 |
-0,70%
|
7,19
|
7,0404
|
7,23
|
7,14
|
09/10/2023 |
438.774 |
0,84%
|
7,04
|
7,005
|
7,24
|
7,19
|