American Equity Invest Life Holding Comp (AEL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
152.756 |
0,19%
|
53,17
|
53,10
|
53,66
|
53,52
|
05/10/2023 |
103.883 |
0,08%
|
53,19
|
53,205
|
53,49
|
53,42
|
04/10/2023 |
288.991 |
0,40%
|
53,07
|
53,02
|
53,49
|
53,38
|
03/10/2023 |
226.539 |
-0,13%
|
53,07
|
52,95
|
53,29
|
53,17
|
02/10/2023 |
299.862 |
-0,75%
|
53,72
|
53,10
|
53,80
|
53,24
|
29/09/2023 |
128.597 |
-0,39%
|
53,72
|
53,61
|
53,89
|
53,64
|
28/09/2023 |
140.334 |
0,21%
|
53,80
|
53,61
|
53,98
|
53,85
|
27/09/2023 |
155.134 |
0,17%
|
53,80
|
53,675
|
53,8627
|
53,74
|
26/09/2023 |
327.063 |
-0,37%
|
53,85
|
53,68
|
53,91
|
53,65
|
25/09/2023 |
180.003 |
-0,02%
|
53,85
|
53,80
|
54,19
|
53,85
|
22/09/2023 |
66.097 |
-0,04%
|
53,96
|
53,80
|
54,00
|
53,86
|
21/09/2023 |
231.819 |
-0,20%
|
54,14
|
53,53
|
54,03
|
53,88
|
20/09/2023 |
351.992 |
-0,13%
|
54,02
|
53,935
|
54,23
|
53,99
|
19/09/2023 |
300.388 |
0,00%
|
54,02
|
53,98
|
54,24
|
54,06
|
18/09/2023 |
223.991 |
0,17%
|
54,09
|
53,89
|
54,24
|
54,06
|
15/09/2023 |
326.444 |
-0,24%
|
53,85
|
53,915
|
54,16
|
53,97
|
14/09/2023 |
405.138 |
-0,04%
|
53,85
|
53,96
|
54,44
|
54,10
|
13/09/2023 |
396.298 |
0,22%
|
53,85
|
53,84
|
54,17
|
54,12
|
12/09/2023 |
80.533 |
0,15%
|
53,81
|
53,81
|
54,00
|
54,00
|
11/09/2023 |
61.110 |
0,41%
|
53,73
|
53,6895
|
53,955
|
53,92
|
08/09/2023 |
203.116 |
-0,28%
|
53,69
|
53,62
|
53,88
|
53,70
|
07/09/2023 |
114.374 |
0,32%
|
53,69
|
53,56
|
53,85
|
53,85
|
06/09/2023 |
109.014 |
0,21%
|
53,70
|
53,48
|
53,70
|
53,68
|
05/09/2023 |
299.189 |
-0,15%
|
53,50
|
53,43
|
53,92
|
53,57
|
04/09/2023 |
287.587 |
-0,06%
|
53,84
|
53,56
|
53,90
|
53,65
|
01/09/2023 |
287.587 |
-0,06%
|
53,84
|
53,56
|
53,90
|
53,65
|
31/08/2023 |
162.950 |
-0,45%
|
53,68
|
53,66
|
53,92
|
53,68
|
30/08/2023 |
159.416 |
0,30%
|
53,68
|
53,57
|
53,92
|
53,92
|
29/08/2023 |
299.329 |
0,45%
|
53,55
|
53,53
|
53,805
|
53,76
|
28/08/2023 |
146.524 |
-0,22%
|
53,55
|
53,41
|
53,7394
|
53,52
|
25/08/2023 |
115.490 |
0,30%
|
53,49
|
53,296
|
53,66
|
53,64
|
24/08/2023 |
137.165 |
0,24%
|
53,13
|
53,185
|
53,515
|
53,48
|
23/08/2023 |
89.316 |
0,87%
|
52,93
|
52,85
|
53,39
|
53,35
|
22/08/2023 |
238.200 |
-0,08%
|
52,98
|
52,795
|
52,96
|
52,89
|
21/08/2023 |
446.344 |
0,25%
|
52,95
|
52,83
|
53,04
|
52,93
|
18/08/2023 |
230.433 |
0,00%
|
52,93
|
52,63
|
52,99
|
52,80
|
17/08/2023 |
174.148 |
-0,81%
|
53,37
|
52,80
|
53,375
|
52,80
|
16/08/2023 |
75.358 |
-0,37%
|
53,45
|
53,21
|
53,54
|
53,23
|
15/08/2023 |
122.882 |
-0,21%
|
53,30
|
53,14
|
53,46
|
53,43
|
14/08/2023 |
189.750 |
-0,11%
|
53,37
|
53,21
|
53,59
|
53,54
|
11/08/2023 |
138.629 |
0,51%
|
53,36
|
53,055
|
53,65
|
53,60
|
10/08/2023 |
208.713 |
0,08%
|
53,315
|
53,22
|
53,535
|
53,33
|
09/08/2023 |
126.462 |
0,55%
|
52,87
|
52,85
|
53,40
|
53,29
|
08/08/2023 |
189.300 |
-0,54%
|
52,82
|
52,70
|
53,31
|
53,00
|
07/08/2023 |
147.797 |
-0,76%
|
53,58
|
53,13
|
53,75
|
53,29
|
04/08/2023 |
108.370 |
0,37%
|
53,45
|
53,395
|
53,75
|
53,70
|
03/08/2023 |
108.204 |
-0,04%
|
53,47
|
53,42
|
53,65
|
53,50
|
02/08/2023 |
170.231 |
-0,03%
|
53,40
|
53,37
|
53,67
|
53,515
|
01/08/2023 |
213.537 |
-0,26%
|
53,04
|
53,31
|
53,655
|
53,53
|
31/07/2023 |
156.161 |
0,34%
|
53,73
|
53,54
|
53,78
|
53,67
|
28/07/2023 |
161.543 |
-0,74%
|
53,96
|
53,46
|
54,09
|
53,49
|
27/07/2023 |
168.168 |
0,21%
|
53,88
|
53,86
|
54,285
|
53,89
|
26/07/2023 |
211.018 |
0,21%
|
53,79
|
53,73
|
53,98
|
53,78
|
25/07/2023 |
168.890 |
-0,15%
|
53,95
|
53,53
|
53,88
|
53,67
|
24/07/2023 |
225.562 |
-0,32%
|
53,74
|
53,73
|
54,095
|
53,75
|
21/07/2023 |
286.972 |
0,60%
|
53,74
|
53,47
|
54,26
|
53,92
|
20/07/2023 |
206.583 |
0,06%
|
53,64
|
53,41
|
53,85
|
53,60
|
19/07/2023 |
433.495 |
0,08%
|
53,69
|
53,51
|
53,85
|
53,57
|
18/07/2023 |
520.530 |
-0,11%
|
53,69
|
53,49
|
53,76
|
53,53
|
17/07/2023 |
377.634 |
0,39%
|
53,22
|
53,38
|
53,76
|
53,59
|
14/07/2023 |
387.825 |
0,08%
|
53,22
|
53,15
|
53,51
|
53,38
|
13/07/2023 |
397.232 |
0,64%
|
53,13
|
53,01
|
53,57
|
53,34
|
12/07/2023 |
351.565 |
0,17%
|
53,04
|
52,88
|
53,25
|
53,00
|
11/07/2023 |
336.504 |
0,00%
|
53,04
|
52,8594
|
53,11
|
52,91
|
10/07/2023 |
376.391 |
0,04%
|
52,795
|
52,76
|
53,165
|
52,91
|
07/07/2023 |
660.603 |
0,32%
|
52,795
|
52,695
|
52,91
|
52,89
|
06/07/2023 |
550.533 |
-0,10%
|
52,10
|
52,64
|
52,90
|
52,72
|
05/07/2023 |
1.443.287 |
1,97%
|
52,10
|
52,02
|
52,93
|
52,77
|
04/07/2023 |
267.173 |
-0,69%
|
52,40
|
51,75
|
52,36
|
51,75
|
03/07/2023 |
267.173 |
-0,69%
|
52,40
|
51,75
|
52,36
|
51,75
|
30/06/2023 |
475.522 |
-0,38%
|
52,48
|
52,11
|
52,99
|
52,11
|
29/06/2023 |
621.163 |
-0,46%
|
52,70
|
51,91
|
52,825
|
52,31
|
28/06/2023 |
1.167.553 |
-0,59%
|
52,50
|
52,44
|
53,20
|
52,55
|
27/06/2023 |
2.696.862 |
17,21%
|
40,785
|
52,49
|
53,68
|
52,86
|
26/06/2023 |
348.713 |
13,11%
|
40,785
|
40,09
|
45,09
|
46,00
|
23/06/2023 |
248.165 |
-3,17%
|
41,34
|
40,59
|
41,97
|
40,67
|
22/06/2023 |
160.390 |
0,87%
|
41,34
|
41,30
|
42,285
|
42,00
|
21/06/2023 |
171.647 |
-0,10%
|
41,34
|
41,30
|
42,12
|
41,64
|
20/06/2023 |
217.432 |
0,58%
|
41,705
|
41,255
|
42,185
|
41,68
|
19/06/2023 |
968.818 |
-2,17%
|
41,705
|
40,53
|
42,50
|
41,44
|
16/06/2023 |
968.818 |
-2,17%
|
41,705
|
40,53
|
42,50
|
41,44
|
15/06/2023 |
200.351 |
1,32%
|
41,705
|
41,73
|
42,38
|
42,36
|
14/06/2023 |
249.106 |
-1,79%
|
42,56
|
41,51
|
42,94
|
41,81
|
13/06/2023 |
208.531 |
0,50%
|
42,39
|
42,26
|
42,765
|
42,57
|
12/06/2023 |
178.485 |
-0,21%
|
42,36
|
42,17
|
42,72
|
42,36
|
09/06/2023 |
138.828 |
0,14%
|
42,43
|
42,32
|
42,76
|
42,45
|
08/06/2023 |
170.787 |
-0,87%
|
42,80
|
42,2101
|
42,90
|
42,39
|
07/06/2023 |
169.479 |
2,00%
|
40,92
|
41,85
|
42,895
|
42,76
|
06/06/2023 |
178.288 |
2,87%
|
40,92
|
40,775
|
42,065
|
41,92
|
05/06/2023 |
216.297 |
0,15%
|
40,35
|
39,965
|
40,91
|
40,75
|
02/06/2023 |
253.686 |
2,62%
|
40,38
|
39,94
|
40,80
|
40,69
|
01/06/2023 |
169.548 |
0,51%
|
39,50
|
39,52
|
40,00
|
39,65
|
31/05/2023 |
146.176 |
0,52%
|
40,51
|
39,73
|
40,52
|
40,30
|
30/05/2023 |
146.176 |
0,52%
|
40,51
|
39,73
|
40,52
|
40,30
|
29/05/2023 |
123.014 |
0,70%
|
40,02
|
39,875
|
40,26
|
40,09
|
26/05/2023 |
123.014 |
0,70%
|
40,02
|
39,875
|
40,26
|
40,09
|
25/05/2023 |
188.716 |
0,20%
|
39,705
|
39,525
|
40,17
|
39,81
|
24/05/2023 |
163.898 |
-1,19%
|
39,69
|
39,16
|
40,02
|
39,73
|
23/05/2023 |
172.282 |
1,72%
|
39,81
|
39,59
|
40,85
|
40,21
|
22/05/2023 |
335.725 |
2,01%
|
39,09
|
38,70
|
39,925
|
39,53
|