American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
286.096 |
4,15%
|
7,53
|
7,51
|
7,83
|
7,78
|
28/12/2022 |
335.966 |
-1,71%
|
7,65
|
7,385
|
7,71
|
7,47
|
27/12/2022 |
217.924 |
-0,65%
|
7,62
|
7,57
|
7,79
|
7,60
|
23/12/2022 |
67.899 |
1,76%
|
7,70
|
7,64
|
7,82
|
7,805
|
22/12/2022 |
487.716 |
-6,80%
|
8,005
|
7,58
|
8,05
|
7,67
|
21/12/2022 |
442.693 |
2,11%
|
8,25
|
8,1117
|
8,405
|
8,23
|
20/12/2022 |
641.856 |
-0,37%
|
8,00
|
7,8992
|
8,19
|
8,06
|
19/12/2022 |
878.493 |
-5,93%
|
8,57
|
7,955
|
8,61
|
8,09
|
16/12/2022 |
1.178.904 |
-7,03%
|
9,075
|
8,60
|
9,13
|
8,60
|
15/12/2022 |
572.814 |
-5,80%
|
9,66
|
9,225
|
9,695
|
9,25
|
14/12/2022 |
464.497 |
3,37%
|
9,56
|
9,56
|
9,92
|
9,82
|
13/12/2022 |
401.671 |
-0,94%
|
10,04
|
9,48
|
10,04
|
9,50
|
12/12/2022 |
259.220 |
3,12%
|
9,34
|
9,30
|
9,6991
|
9,59
|
09/12/2022 |
259.711 |
-1,27%
|
9,225
|
9,20
|
9,34
|
9,30
|
08/12/2022 |
273.031 |
1,62%
|
9,37
|
9,22
|
9,525
|
9,42
|
07/12/2022 |
414.361 |
-6,55%
|
9,855
|
9,27
|
9,92
|
9,27
|
06/12/2022 |
1.647.247 |
1,74%
|
9,74
|
9,67
|
10,00
|
9,92
|
05/12/2022 |
1.113.709 |
-4,51%
|
10,08
|
9,725
|
10,14
|
9,75
|
02/12/2022 |
784.550 |
-0,58%
|
10,03
|
10,01
|
10,285
|
10,21
|
01/12/2022 |
947.892 |
-1,35%
|
10,48
|
10,255
|
10,77
|
10,27
|
30/11/2022 |
992.538 |
1,86%
|
10,21
|
10,03
|
10,42
|
10,41
|
29/11/2022 |
1.075.535 |
0,59%
|
10,18
|
10,08
|
10,295
|
10,22
|
28/11/2022 |
839.189 |
-2,26%
|
10,25
|
10,095
|
10,30
|
10,145
|
25/11/2022 |
384.152 |
2,36%
|
10,195
|
10,18
|
10,475
|
10,40
|
24/11/2022 |
714.907 |
-1,36%
|
10,25
|
9,98
|
10,315
|
10,16
|
23/11/2022 |
714.907 |
-1,36%
|
10,25
|
9,98
|
10,315
|
10,16
|
22/11/2022 |
1.047.203 |
0,98%
|
10,28
|
10,16
|
10,385
|
10,30
|
21/11/2022 |
1.491.484 |
-2,86%
|
10,36
|
10,045
|
10,555
|
10,20
|
18/11/2022 |
3.428.203 |
6,93%
|
10,025
|
9,89
|
10,49
|
10,50
|
17/11/2022 |
1.507.803 |
1,87%
|
9,53
|
9,43
|
9,82
|
9,82
|
16/11/2022 |
1.123.385 |
-4,08%
|
9,94
|
9,62
|
10,02
|
9,64
|
15/11/2022 |
1.203.333 |
1,77%
|
10,18
|
9,93
|
10,49
|
10,045
|
14/11/2022 |
711.157 |
2,49%
|
9,51
|
9,42
|
10,265
|
9,87
|
11/11/2022 |
527.424 |
-0,72%
|
9,72
|
9,59
|
10,04
|
9,63
|
10/11/2022 |
954.051 |
6,48%
|
9,59
|
9,50
|
10,17
|
9,70
|
09/11/2022 |
389.087 |
-1,46%
|
9,135
|
8,97
|
9,31
|
9,095
|
08/11/2022 |
707.479 |
-4,75%
|
9,74
|
9,135
|
9,70
|
9,23
|
07/11/2022 |
577.431 |
1,95%
|
9,62
|
9,55
|
10,095
|
9,685
|
04/11/2022 |
1.203.097 |
-12,08%
|
9,66
|
9,1625
|
9,88
|
9,495
|
03/11/2022 |
4.121.912 |
18,55%
|
8,91
|
8,895
|
11,18
|
10,80
|
02/11/2022 |
629.978 |
-5,20%
|
9,82
|
9,075
|
9,59
|
9,11
|
01/11/2022 |
412.762 |
-0,83%
|
9,82
|
9,575
|
9,855
|
9,61
|
31/10/2022 |
370.813 |
0,42%
|
9,55
|
9,47
|
9,78
|
9,69
|
28/10/2022 |
393.627 |
2,94%
|
9,11
|
9,335
|
9,70
|
9,645
|
27/10/2022 |
1.105.383 |
4,58%
|
9,11
|
9,06
|
9,75
|
9,37
|
26/10/2022 |
412.962 |
-0,33%
|
9,00
|
8,86
|
9,235
|
8,96
|
25/10/2022 |
895.809 |
5,15%
|
8,59
|
8,54
|
9,26
|
8,99
|
24/10/2022 |
782.227 |
7,14%
|
8,04
|
7,955
|
8,57
|
8,55
|
21/10/2022 |
263.382 |
3,44%
|
7,71
|
7,71
|
8,005
|
7,965
|
20/10/2022 |
374.840 |
0,46%
|
7,71
|
7,615
|
7,945
|
7,715
|
19/10/2022 |
362.826 |
-4,24%
|
7,79
|
7,55
|
7,96
|
7,68
|
18/10/2022 |
311.497 |
3,22%
|
8,20
|
7,85
|
8,205
|
8,02
|
17/10/2022 |
389.733 |
1,84%
|
7,91
|
7,605
|
7,94
|
7,77
|
14/10/2022 |
249.552 |
-1,68%
|
7,90
|
7,57
|
7,93
|
7,63
|
13/10/2022 |
349.220 |
1,44%
|
7,36
|
7,29
|
7,87
|
7,76
|
12/10/2022 |
386.611 |
0,26%
|
7,65
|
7,53
|
7,805
|
7,65
|
11/10/2022 |
678.025 |
2,83%
|
7,78
|
7,32
|
7,82
|
7,63
|
10/10/2022 |
461.615 |
-3,01%
|
7,54
|
7,23
|
7,57
|
7,42
|
07/10/2022 |
482.241 |
-4,61%
|
7,90
|
7,59
|
7,97
|
7,65
|
06/10/2022 |
515.923 |
0,94%
|
7,91
|
7,90
|
8,105
|
8,025
|
05/10/2022 |
1.021.308 |
0,00%
|
7,66
|
7,55
|
8,01
|
7,95
|
04/10/2022 |
1.295.368 |
12,29%
|
7,385
|
7,385
|
7,96
|
7,95
|
03/10/2022 |
432.374 |
3,66%
|
7,03
|
6,81
|
7,18
|
7,08
|
30/09/2022 |
454.083 |
-1,87%
|
6,95
|
6,81
|
7,06
|
6,83
|
29/09/2022 |
939.220 |
-6,06%
|
7,17
|
6,72
|
7,2155
|
6,98
|
28/09/2022 |
704.367 |
2,77%
|
7,27
|
7,2396
|
7,57
|
7,43
|
27/09/2022 |
497.265 |
0,56%
|
7,255
|
7,10
|
7,40
|
7,23
|
26/09/2022 |
601.338 |
0,14%
|
7,255
|
7,125
|
7,425
|
7,19
|
23/09/2022 |
1.102.017 |
-3,75%
|
7,255
|
6,95
|
7,33
|
7,18
|
22/09/2022 |
1.007.499 |
-3,87%
|
7,78
|
7,39
|
7,78
|
7,46
|
21/09/2022 |
1.196.989 |
-5,83%
|
8,21
|
7,725
|
8,23
|
7,76
|
20/09/2022 |
760.289 |
-7,52%
|
8,73
|
8,22
|
8,84
|
8,24
|
19/09/2022 |
715.295 |
2,41%
|
8,51
|
8,51
|
9,01
|
8,91
|
16/09/2022 |
770.380 |
-2,90%
|
8,79
|
8,385
|
8,82
|
8,70
|
15/09/2022 |
653.122 |
0,34%
|
8,88
|
8,74
|
9,25
|
8,96
|
14/09/2022 |
810.281 |
-2,83%
|
9,18
|
8,685
|
9,19
|
8,93
|
13/09/2022 |
1.273.019 |
-8,92%
|
9,69
|
9,16
|
9,88
|
9,19
|
12/09/2022 |
348.745 |
3,91%
|
9,94
|
9,825
|
10,13
|
10,09
|
09/09/2022 |
714.669 |
-1,62%
|
9,85
|
9,32
|
9,75
|
9,71
|
08/09/2022 |
271.639 |
-3,88%
|
9,85
|
9,6698
|
9,92
|
9,67
|
07/09/2022 |
354.413 |
3,93%
|
9,65
|
9,55
|
10,07
|
10,06
|
06/09/2022 |
432.434 |
-4,06%
|
10,06
|
9,56
|
10,14
|
9,68
|
05/09/2022 |
195.517 |
-1,47%
|
10,43
|
10,03
|
10,36
|
10,09
|
02/09/2022 |
195.517 |
-1,47%
|
10,43
|
10,03
|
10,36
|
10,09
|
01/09/2022 |
425.929 |
-1,06%
|
10,15
|
9,97
|
10,24
|
10,24
|
31/08/2022 |
206.961 |
-0,77%
|
10,41
|
10,26
|
10,49
|
10,35
|
30/08/2022 |
531.213 |
-1,51%
|
10,42
|
10,245
|
10,75
|
10,43
|
29/08/2022 |
276.600 |
-0,66%
|
10,42
|
10,36
|
10,695
|
10,59
|
26/08/2022 |
263.169 |
-2,38%
|
10,90
|
10,59
|
11,01
|
10,66
|
25/08/2022 |
423.421 |
5,10%
|
10,43
|
10,43
|
10,95
|
10,92
|
24/08/2022 |
230.986 |
1,32%
|
10,24
|
10,205
|
10,575
|
10,395
|
23/08/2022 |
486.885 |
1,28%
|
10,24
|
10,21
|
10,525
|
10,26
|
22/08/2022 |
566.800 |
-7,74%
|
11,055
|
10,04
|
10,66
|
10,13
|
19/08/2022 |
323.631 |
-2,49%
|
11,055
|
10,93
|
11,12
|
10,98
|
18/08/2022 |
582.495 |
-1,23%
|
11,145
|
11,07
|
11,28
|
11,26
|
17/08/2022 |
536.031 |
-2,65%
|
11,41
|
11,045
|
11,465
|
11,40
|
16/08/2022 |
694.046 |
2,41%
|
11,47
|
11,45
|
11,955
|
11,705
|
15/08/2022 |
562.575 |
2,97%
|
10,59
|
10,79
|
11,46
|
11,43
|
12/08/2022 |
468.744 |
3,55%
|
10,59
|
10,64
|
11,11
|
11,10
|
11/08/2022 |
741.566 |
3,38%
|
10,59
|
10,53
|
10,83
|
10,72
|