American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
828.079 |
2,59%
|
6,89
|
6,87
|
7,275
|
7,13
|
05/10/2023 |
548.754 |
-2,66%
|
7,115
|
6,855
|
7,125
|
6,95
|
04/10/2023 |
569.574 |
0,99%
|
7,05
|
6,99
|
7,22
|
7,14
|
03/10/2023 |
668.621 |
-0,70%
|
7,05
|
7,00
|
7,14
|
7,07
|
02/10/2023 |
685.342 |
-1,93%
|
7,225
|
7,06
|
7,23
|
7,12
|
29/09/2023 |
557.036 |
-1,36%
|
7,39
|
7,22
|
7,455
|
7,26
|
28/09/2023 |
927.835 |
0,55%
|
7,21
|
7,0393
|
7,50
|
7,36
|
27/09/2023 |
540.859 |
0,41%
|
7,355
|
7,255
|
7,50
|
7,32
|
26/09/2023 |
397.885 |
-2,80%
|
7,455
|
7,255
|
7,545
|
7,29
|
25/09/2023 |
743.463 |
4,02%
|
7,15
|
7,145
|
7,645
|
7,50
|
22/09/2023 |
495.069 |
0,28%
|
7,27
|
7,16
|
7,375
|
7,21
|
21/09/2023 |
628.654 |
-0,28%
|
7,08
|
7,03
|
7,32
|
7,19
|
20/09/2023 |
564.393 |
-0,14%
|
7,29
|
7,195
|
7,44
|
7,21
|
19/09/2023 |
610.331 |
-2,43%
|
7,41
|
7,19
|
7,49
|
7,22
|
18/09/2023 |
691.309 |
-1,99%
|
7,38
|
7,32
|
7,465
|
7,40
|
15/09/2023 |
495.657 |
-0,40%
|
7,59
|
7,495
|
7,72
|
7,55
|
14/09/2023 |
877.640 |
1,20%
|
7,59
|
7,324
|
7,6206
|
7,58
|
13/09/2023 |
786.205 |
-3,48%
|
7,70
|
7,475
|
7,845
|
7,49
|
12/09/2023 |
318.712 |
1,44%
|
7,65
|
7,63
|
7,84
|
7,76
|
11/09/2023 |
365.203 |
0,13%
|
7,75
|
7,635
|
7,75
|
7,65
|
08/09/2023 |
540.730 |
-1,04%
|
7,72
|
7,615
|
7,74
|
7,64
|
07/09/2023 |
719.793 |
-1,66%
|
7,73
|
7,495
|
7,795
|
7,72
|
06/09/2023 |
574.683 |
0,00%
|
7,91
|
7,745
|
8,04
|
7,85
|
05/09/2023 |
519.797 |
1,95%
|
7,55
|
7,505
|
7,86
|
7,85
|
04/09/2023 |
461.078 |
1,99%
|
7,62
|
7,49
|
7,71
|
7,70
|
01/09/2023 |
461.078 |
1,99%
|
7,62
|
7,49
|
7,71
|
7,70
|
31/08/2023 |
334.492 |
-0,40%
|
7,54
|
7,51
|
7,68
|
7,55
|
30/08/2023 |
240.528 |
-0,92%
|
7,64
|
7,565
|
7,735
|
7,58
|
29/08/2023 |
417.238 |
3,52%
|
7,37
|
7,34
|
7,67
|
7,65
|
28/08/2023 |
332.366 |
2,93%
|
7,28
|
7,25
|
7,41
|
7,39
|
25/08/2023 |
348.754 |
0,28%
|
7,28
|
7,01
|
7,305
|
7,18
|
24/08/2023 |
290.262 |
-1,92%
|
7,30
|
7,135
|
7,2984
|
7,16
|
23/08/2023 |
337.340 |
1,11%
|
7,36
|
7,1692
|
7,3201
|
7,30
|
22/08/2023 |
310.099 |
-0,41%
|
7,36
|
7,17
|
7,39
|
7,22
|
21/08/2023 |
569.877 |
-2,95%
|
7,50
|
7,13
|
7,535
|
7,25
|
18/08/2023 |
476.614 |
1,36%
|
7,31
|
7,28
|
7,47
|
7,47
|
17/08/2023 |
520.333 |
1,66%
|
7,29
|
7,31
|
7,54
|
7,37
|
16/08/2023 |
478.735 |
-0,55%
|
7,29
|
7,24
|
7,405
|
7,25
|
15/08/2023 |
895.621 |
-3,32%
|
7,475
|
7,19
|
7,475
|
7,29
|
14/08/2023 |
560.606 |
0,13%
|
7,44
|
7,26
|
7,54
|
7,54
|
11/08/2023 |
616.977 |
-2,08%
|
7,69
|
7,49
|
7,715
|
7,53
|
10/08/2023 |
845.060 |
-3,63%
|
7,93
|
7,595
|
7,94
|
7,69
|
09/08/2023 |
943.484 |
-3,16%
|
8,15
|
7,845
|
8,1515
|
7,98
|
08/08/2023 |
439.281 |
1,23%
|
8,00
|
7,86
|
8,31
|
8,24
|
07/08/2023 |
770.750 |
-0,49%
|
8,225
|
8,07
|
8,31
|
8,14
|
04/08/2023 |
1.006.764 |
-10,89%
|
9,30
|
8,10
|
9,35
|
8,18
|
03/08/2023 |
607.885 |
-2,03%
|
9,30
|
9,155
|
9,35
|
9,18
|
02/08/2023 |
444.507 |
-1,58%
|
9,37
|
9,171
|
9,40
|
9,37
|
01/08/2023 |
469.128 |
0,74%
|
9,36
|
9,34
|
9,54
|
9,52
|
31/07/2023 |
646.946 |
2,05%
|
9,29
|
9,24
|
9,525
|
9,45
|
28/07/2023 |
459.639 |
0,87%
|
9,35
|
9,25
|
9,545
|
9,26
|
27/07/2023 |
334.731 |
-1,92%
|
9,37
|
9,14
|
9,44
|
9,18
|
26/07/2023 |
506.896 |
0,54%
|
9,32
|
9,225
|
9,47
|
9,36
|
25/07/2023 |
419.458 |
-1,06%
|
9,36
|
9,22
|
9,505
|
9,31
|
24/07/2023 |
816.721 |
2,39%
|
9,36
|
9,215
|
9,42
|
9,41
|
21/07/2023 |
626.638 |
0,11%
|
9,34
|
9,145
|
9,405
|
9,19
|
20/07/2023 |
451.071 |
2,23%
|
9,015
|
8,97
|
9,20
|
9,18
|
19/07/2023 |
456.564 |
-0,22%
|
8,71
|
8,925
|
9,095
|
8,98
|
18/07/2023 |
478.876 |
3,81%
|
8,71
|
8,72
|
9,13
|
9,00
|
17/07/2023 |
1.243.944 |
-1,14%
|
8,68
|
8,62
|
8,81
|
8,67
|
14/07/2023 |
478.985 |
-0,79%
|
8,76
|
8,48
|
8,89
|
8,77
|
13/07/2023 |
704.748 |
0,23%
|
8,90
|
8,83
|
9,08
|
8,84
|
12/07/2023 |
524.061 |
0,80%
|
8,73
|
8,81
|
9,00
|
8,82
|
11/07/2023 |
483.624 |
0,92%
|
8,73
|
8,61
|
8,815
|
8,75
|
10/07/2023 |
488.827 |
1,05%
|
8,51
|
8,495
|
8,75
|
8,67
|
07/07/2023 |
855.878 |
8,88%
|
8,04
|
7,92
|
8,64
|
8,58
|
06/07/2023 |
431.422 |
-1,62%
|
8,32
|
7,82
|
8,055
|
7,88
|
05/07/2023 |
502.351 |
-4,19%
|
8,32
|
8,01
|
8,305
|
8,01
|
04/07/2023 |
233.612 |
1,09%
|
8,32
|
8,275
|
8,40
|
8,36
|
03/07/2023 |
233.612 |
1,09%
|
8,32
|
8,275
|
8,40
|
8,36
|
30/06/2023 |
223.146 |
-0,84%
|
8,35
|
8,25
|
8,38
|
8,27
|
29/06/2023 |
346.464 |
2,46%
|
8,21
|
8,21
|
8,375
|
8,34
|
28/06/2023 |
367.595 |
0,99%
|
8,06
|
8,025
|
8,17
|
8,14
|
27/06/2023 |
318.815 |
2,81%
|
7,91
|
7,85
|
8,10
|
8,06
|
26/06/2023 |
395.751 |
1,42%
|
7,72
|
7,72
|
7,9391
|
7,84
|
23/06/2023 |
650.426 |
-2,65%
|
8,04
|
7,60
|
7,7701
|
7,73
|
22/06/2023 |
375.709 |
-3,17%
|
8,04
|
7,855
|
8,07
|
7,94
|
21/06/2023 |
391.212 |
1,61%
|
8,01
|
7,955
|
8,225
|
8,20
|
20/06/2023 |
408.324 |
-0,25%
|
8,28
|
7,94
|
8,085
|
8,07
|
19/06/2023 |
2.003.809 |
-1,46%
|
8,28
|
8,00
|
8,28
|
8,09
|
16/06/2023 |
2.003.809 |
-1,46%
|
8,28
|
8,00
|
8,28
|
8,09
|
15/06/2023 |
386.896 |
1,86%
|
8,02
|
8,00
|
8,245
|
8,21
|
14/06/2023 |
412.987 |
-0,62%
|
8,15
|
7,965
|
8,30
|
8,06
|
13/06/2023 |
504.249 |
4,51%
|
7,84
|
7,845
|
8,12
|
8,11
|
12/06/2023 |
466.758 |
2,51%
|
7,66
|
7,565
|
7,90
|
7,76
|
09/06/2023 |
397.129 |
-0,66%
|
7,70
|
7,455
|
7,74
|
7,57
|
08/06/2023 |
468.965 |
-1,55%
|
7,80
|
7,53
|
7,87
|
7,62
|
07/06/2023 |
748.822 |
5,74%
|
7,38
|
7,38
|
7,79
|
7,74
|
06/06/2023 |
826.735 |
5,02%
|
6,94
|
6,889
|
7,3399
|
7,32
|
05/06/2023 |
725.254 |
-4,52%
|
7,27
|
6,94
|
7,275
|
6,97
|
02/06/2023 |
553.581 |
6,57%
|
7,01
|
6,70
|
7,315
|
7,30
|
01/06/2023 |
532.012 |
1,48%
|
6,75
|
6,70
|
6,89
|
6,85
|
31/05/2023 |
293.620 |
-0,84%
|
7,14
|
7,055
|
7,29
|
7,10
|
30/05/2023 |
293.620 |
-0,84%
|
7,14
|
7,055
|
7,29
|
7,10
|
29/05/2023 |
421.041 |
4,99%
|
6,93
|
6,92
|
7,22
|
7,16
|
26/05/2023 |
421.041 |
4,99%
|
6,93
|
6,92
|
7,22
|
7,16
|
25/05/2023 |
805.971 |
-3,67%
|
7,07
|
6,765
|
7,12
|
6,82
|
24/05/2023 |
359.587 |
-2,61%
|
7,18
|
6,9791
|
7,19
|
7,08
|
23/05/2023 |
564.981 |
2,25%
|
7,11
|
7,07
|
7,355
|
7,27
|
22/05/2023 |
487.206 |
1,72%
|
7,03
|
6,92
|
7,135
|
7,11
|