American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
643.577 |
-0,71%
|
7,19
|
6,95
|
7,255
|
6,99
|
18/05/2023 |
602.552 |
-1,26%
|
7,07
|
6,95
|
7,08
|
7,04
|
17/05/2023 |
225.117 |
3,79%
|
6,97
|
6,905
|
7,18
|
7,13
|
16/05/2023 |
279.727 |
-3,92%
|
7,01
|
6,85
|
7,07
|
6,87
|
15/05/2023 |
194.688 |
0,56%
|
7,13
|
6,63
|
7,2275
|
7,15
|
12/05/2023 |
263.688 |
-0,84%
|
7,21
|
7,00
|
7,26
|
7,11
|
11/05/2023 |
276.099 |
0,84%
|
7,055
|
7,005
|
7,23
|
7,17
|
10/05/2023 |
336.963 |
0,57%
|
7,255
|
7,02
|
7,30
|
7,11
|
09/05/2023 |
304.144 |
-2,89%
|
7,13
|
7,07
|
7,23
|
7,07
|
08/05/2023 |
498.972 |
-1,75%
|
7,405
|
7,18
|
7,39
|
7,28
|
05/05/2023 |
685.425 |
9,94%
|
6,97
|
6,97
|
7,5909
|
7,41
|
04/05/2023 |
494.357 |
-3,16%
|
6,90
|
6,605
|
6,93
|
6,74
|
03/05/2023 |
290.878 |
-0,86%
|
6,99
|
6,95
|
7,21
|
6,96
|
02/05/2023 |
385.575 |
-1,68%
|
6,995
|
6,85
|
7,06
|
7,02
|
01/05/2023 |
416.096 |
-0,14%
|
7,22
|
7,10
|
7,34
|
7,14
|
28/04/2023 |
274.917 |
3,03%
|
6,96
|
6,97
|
7,24
|
7,15
|
27/04/2023 |
407.922 |
-1,00%
|
7,04
|
6,78
|
7,12
|
6,94
|
26/04/2023 |
302.718 |
1,01%
|
6,90
|
6,91
|
7,08
|
7,01
|
25/04/2023 |
344.675 |
-4,54%
|
7,14
|
6,895
|
7,175
|
6,94
|
24/04/2023 |
278.263 |
1,82%
|
7,15
|
7,11
|
7,33
|
7,27
|
21/04/2023 |
385.973 |
-1,38%
|
7,17
|
7,03
|
7,1999
|
7,14
|
20/04/2023 |
278.193 |
-1,63%
|
7,16
|
7,085
|
7,32
|
7,24
|
19/04/2023 |
314.957 |
-3,29%
|
7,32
|
7,255
|
7,41
|
7,36
|
18/04/2023 |
151.437 |
-0,52%
|
7,71
|
7,535
|
7,71
|
7,61
|
17/04/2023 |
305.007 |
-0,39%
|
7,64
|
7,4718
|
7,69
|
7,65
|
14/04/2023 |
162.560 |
1,86%
|
7,57
|
7,47
|
7,68
|
7,68
|
13/04/2023 |
277.334 |
1,34%
|
7,49
|
7,425
|
7,60
|
7,54
|
12/04/2023 |
296.393 |
-1,33%
|
7,63
|
7,395
|
7,66
|
7,44
|
11/04/2023 |
296.386 |
2,03%
|
7,42
|
7,40
|
7,625
|
7,54
|
10/04/2023 |
280.647 |
3,65%
|
7,17
|
7,14
|
7,41
|
7,39
|
06/04/2023 |
347.042 |
-2,60%
|
7,26
|
7,13
|
7,37
|
7,13
|
05/04/2023 |
376.353 |
-3,30%
|
7,51
|
7,195
|
7,52
|
7,32
|
04/04/2023 |
330.999 |
-3,93%
|
7,895
|
7,47
|
7,91
|
7,57
|
03/04/2023 |
450.930 |
0,90%
|
7,83
|
7,65
|
7,955
|
7,88
|
31/03/2023 |
247.037 |
2,49%
|
7,79
|
7,67
|
7,83
|
7,81
|
30/03/2023 |
268.272 |
0,40%
|
7,65
|
7,56
|
7,78
|
7,62
|
29/03/2023 |
275.920 |
2,29%
|
7,59
|
7,435
|
7,68
|
7,59
|
28/03/2023 |
218.680 |
-0,14%
|
7,38
|
7,365
|
7,555
|
7,42
|
27/03/2023 |
309.882 |
0,95%
|
7,50
|
7,4001
|
7,57
|
7,43
|
24/03/2023 |
243.289 |
-0,94%
|
7,20
|
7,17
|
7,42
|
7,36
|
23/03/2023 |
329.261 |
0,41%
|
7,52
|
7,295
|
7,67
|
7,43
|
22/03/2023 |
370.428 |
-2,63%
|
7,55
|
7,39
|
7,71
|
7,40
|
21/03/2023 |
528.758 |
3,83%
|
7,47
|
7,565
|
7,795
|
7,60
|
20/03/2023 |
427.294 |
-2,66%
|
7,61
|
7,315
|
7,76
|
7,32
|
17/03/2023 |
1.100.692 |
-3,34%
|
7,625
|
7,35
|
7,85
|
7,52
|
16/03/2023 |
418.923 |
1,57%
|
7,60
|
7,49
|
7,88
|
7,78
|
15/03/2023 |
812.912 |
-5,43%
|
7,68
|
7,44
|
7,87
|
7,66
|
14/03/2023 |
817.762 |
0,75%
|
8,31
|
7,985
|
8,47
|
8,10
|
13/03/2023 |
864.739 |
-4,51%
|
8,08
|
7,725
|
8,565
|
8,04
|
10/03/2023 |
459.391 |
-2,21%
|
8,42
|
8,28
|
8,565
|
8,42
|
09/03/2023 |
354.949 |
-5,70%
|
9,14
|
8,60
|
9,18
|
8,61
|
08/03/2023 |
197.443 |
0,66%
|
9,02
|
8,965
|
9,14
|
9,13
|
07/03/2023 |
287.020 |
-1,31%
|
9,16
|
9,015
|
9,345
|
9,07
|
06/03/2023 |
372.078 |
-4,17%
|
9,56
|
9,155
|
9,62
|
9,19
|
03/03/2023 |
364.898 |
2,35%
|
8,95
|
9,32
|
9,67
|
9,59
|
02/03/2023 |
373.375 |
3,65%
|
8,95
|
8,87
|
9,42
|
9,37
|
01/03/2023 |
286.960 |
2,73%
|
8,80
|
8,785
|
9,13
|
9,04
|
28/02/2023 |
441.063 |
-1,01%
|
8,84
|
8,75
|
8,98
|
8,80
|
27/02/2023 |
339.457 |
3,01%
|
8,72
|
8,70
|
8,975
|
8,89
|
24/02/2023 |
225.316 |
0,00%
|
8,42
|
8,41
|
8,76
|
8,63
|
23/02/2023 |
469.192 |
-2,15%
|
8,875
|
8,315
|
8,875
|
8,63
|
22/02/2023 |
479.846 |
-3,08%
|
9,09
|
8,785
|
9,10
|
8,82
|
21/02/2023 |
563.119 |
-1,62%
|
9,04
|
8,91
|
9,125
|
9,10
|
20/02/2023 |
634.006 |
-7,96%
|
9,27
|
8,81
|
9,30
|
9,25
|
17/02/2023 |
634.006 |
-7,96%
|
9,27
|
8,81
|
9,30
|
9,25
|
16/02/2023 |
505.349 |
1,52%
|
9,69
|
9,615
|
10,12
|
10,05
|
15/02/2023 |
269.309 |
2,17%
|
9,56
|
9,54
|
9,90
|
9,90
|
14/02/2023 |
310.859 |
2,54%
|
9,29
|
9,295
|
9,77
|
9,69
|
13/02/2023 |
265.559 |
3,51%
|
9,05
|
9,04
|
9,46
|
9,45
|
10/02/2023 |
213.288 |
-0,76%
|
9,00
|
8,85
|
9,14
|
9,13
|
09/02/2023 |
587.372 |
-0,76%
|
9,33
|
9,185
|
9,62
|
9,20
|
08/02/2023 |
596.953 |
-5,70%
|
9,74
|
9,165
|
9,835
|
9,27
|
07/02/2023 |
420.447 |
3,69%
|
9,43
|
9,37
|
9,885
|
9,83
|
06/02/2023 |
215.804 |
-1,25%
|
9,57
|
9,335
|
9,595
|
9,48
|
03/02/2023 |
479.223 |
0,10%
|
9,43
|
9,41
|
9,80
|
9,60
|
02/02/2023 |
614.738 |
2,57%
|
9,45
|
9,36
|
9,90
|
9,59
|
01/02/2023 |
624.903 |
5,41%
|
8,85
|
8,90
|
9,43
|
9,35
|
31/01/2023 |
604.429 |
5,60%
|
8,52
|
8,5204
|
8,87
|
8,87
|
30/01/2023 |
317.413 |
-1,18%
|
8,31
|
8,31
|
8,625
|
8,40
|
27/01/2023 |
252.041 |
1,68%
|
8,495
|
8,32
|
8,685
|
8,50
|
26/01/2023 |
263.010 |
1,09%
|
8,345
|
8,19
|
8,45
|
8,36
|
25/01/2023 |
184.076 |
-0,60%
|
8,15
|
8,11
|
8,325
|
8,27
|
24/01/2023 |
319.631 |
0,24%
|
8,15
|
8,055
|
8,46
|
8,32
|
23/01/2023 |
413.000 |
2,60%
|
8,17
|
8,095
|
8,355
|
8,30
|
20/01/2023 |
263.824 |
-0,61%
|
8,16
|
8,00
|
8,19
|
8,09
|
19/01/2023 |
495.009 |
-4,57%
|
8,41
|
8,11
|
8,43
|
8,14
|
18/01/2023 |
262.051 |
-2,18%
|
8,91
|
8,525
|
8,91
|
8,53
|
17/01/2023 |
173.736 |
-1,25%
|
8,87
|
8,715
|
8,9086
|
8,72
|
16/01/2023 |
229.336 |
-1,12%
|
8,82
|
8,65
|
8,905
|
8,83
|
13/01/2023 |
229.336 |
-1,12%
|
8,82
|
8,65
|
8,905
|
8,83
|
12/01/2023 |
260.175 |
3,36%
|
8,69
|
8,715
|
8,935
|
8,93
|
11/01/2023 |
495.830 |
1,77%
|
8,57
|
8,49
|
8,79
|
8,64
|
10/01/2023 |
350.111 |
-1,39%
|
8,57
|
8,42
|
8,65
|
8,49
|
09/01/2023 |
401.673 |
-0,35%
|
8,65
|
8,49
|
8,88
|
8,61
|
06/01/2023 |
295.768 |
2,01%
|
8,58
|
8,34
|
8,75
|
8,64
|
05/01/2023 |
498.328 |
4,96%
|
7,99
|
7,865
|
8,47
|
8,47
|
04/01/2023 |
376.621 |
5,08%
|
7,79
|
7,79
|
8,115
|
8,07
|
03/01/2023 |
396.246 |
-1,79%
|
7,93
|
7,665
|
7,99
|
7,68
|
02/01/2023 |
256.261 |
0,51%
|
7,69
|
7,60
|
7,85
|
7,82
|
30/12/2022 |
256.261 |
0,51%
|
7,69
|
7,60
|
7,85
|
7,82
|