EuroNet WorldWide Inc (EEFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	140.131	0,95%	108,00	107,39	108,57	108,47
26-02-2024	114.362	-0,58%	107,44	107,44	109,11	107,45
23-02-2024	117.996	0,85%	107,17	106,16	108,66	108,08
22-02-2024	134.587	0,73%	107,17	106,16	108,29	107,17
21-02-2024	150.178	-1,25%	107,52	105,02	107,84	106,39
20-02-2024	170.536	-0,64%	109,92	105,9831	107,84	107,74
19-02-2024	96.733	0,00%	109,92	108,09	110,53	108,43
16-02-2024	96.733	-1,10%	109,92	108,09	110,53	108,43
15-02-2024	199.156	0,74%	110,08	109,56	111,19	110,44
14-02-2024	355.248	4,46%	106,22	105,855	109,745	109,63
13-02-2024	190.757	-2,25%	101,40	103,92	106,835	104,95
12-02-2024	347.408	3,33%	101,40	103,58	107,55	107,36
09-02-2024	361.754	2,78%	101,40	101,17	104,02	103,90
08-02-2024	401.535	-2,37%	105,53	100,50	103,765	101,09
07-02-2024	519.130	0,58%	105,53	100,275	106,45	103,54
06-02-2024	220.113	0,70%	101,95	101,8825	103,62	102,94
05-02-2024	150.701	-0,77%	101,94	101,25	102,98	102,23
02-02-2024	139.804	-1,13%	102,81	102,28	103,425	103,02
01-02-2024	263.010	4,57%	102,81	100,9975	104,35	104,20
31-01-2024	181.049	-1,30%	100,77	99,43	101,67	99,65
30-01-2024	186.835	-0,28%	100,54	99,90	101,27	100,96
29-01-2024	95.994	1,84%	99,33	99,18	101,26	101,24
26-01-2024	209.632	0,33%	99,33	98,44	100,10	99,41
25-01-2024	221.828	1,24%	100,86	97,83	99,55	99,08
24-01-2024	390.593	-2,56%	100,86	97,42	100,86	97,87
23-01-2024	115.359	-0,71%	102,23	99,87	102,23	100,44
22-01-2024	129.177	1,48%	100,65	99,50	101,35	101,16
19-01-2024	119.108	0,94%	99,10	97,95	99,71	99,69
18-01-2024	94.683	0,82%	98,74	97,31	98,8919	98,76
17-01-2024	87.028	-1,15%	97,57	97,32	98,51	97,96
16-01-2024	206.563	-0,40%	98,51	97,92	99,555	99,10
15-01-2024	86.791	0,34%	98,59	98,94	100,56	99,50
12-01-2024	86.791	0,34%	98,59	98,94	100,56	99,50
11-01-2024	129.450	0,16%	98,59	97,39	99,25	99,16
10-01-2024	82.136	-0,23%	99,26	99,81	99,92	99,00
09-01-2024	104.891	-1,01%	99,08	97,93	100,235	99,23
08-01-2024	132.950	0,02%	98,62	98,62	100,41	98,25
05-01-2024	190.753	0,99%	102,20	97,50	98,59	98,23
04-01-2024	277.016	0,56%	102,20	96,045	97,43	97,27
03-01-2024	259.746	-3,84%	102,20	96,21	99,25	96,73
02-01-2024	207.398	-0,89%	102,20	100,51	101,245	100,59
29-12-2023	119.677	-1,01%	102,20	101,28	102,485	101,49
28-12-2023	104.198	-0,54%	102,78	102,19	103,385	102,53
27-12-2023	119.742	0,24%	102,60	101,91	103,60	103,09
26-12-2023	148.053	0,85%	102,60	101,735	102,95	102,84
22-12-2023	181.039	-0,27%	102,60	100,9268	103,0183	101,97
21-12-2023	210.442	1,72%	101,26	101,00	102,61	102,25
20-12-2023	401.669	0,34%	99,94	99,94	102,18	100,52
19-12-2023	403.130	4,81%	95,70	95,0835	100,4175	100,18
18-12-2023	192.884	0,66%	94,00	94,47	95,91	95,58
15-12-2023	878.868	0,80%	94,00	94,00	95,23	94,95
14-12-2023	356.311	0,28%	94,50	92,29	95,46	94,195
13-12-2023	280.200	2,48%	91,60	91,085	93,94	93,93
12-12-2023	209.662	0,03%	91,96	91,39	91,96	91,66
11-12-2023	272.625	0,89%	89,85	90,91	92,08	91,63
08-12-2023	172.869	0,99%	89,85	89,81	90,94	90,82
07-12-2023	176.481	0,01%	89,85	89,3038	90,61	89,93
06-12-2023	250.506	1,01%	89,43	88,525	91,435	89,92
05-12-2023	178.936	-0,43%	89,03	87,845	89,87	89,02
04-12-2023	291.735	0,31%	88,80	88,49	89,89	89,40
01-12-2023	194.880	2,18%	87,11	86,71	89,215	89,12
30-11-2023	224.984	0,12%	87,25	86,51	87,25	87,22
29-11-2023	212.244	-0,92%	88,75	87,07	88,95	87,12
28-11-2023	298.225	0,80%	86,98	86,675	88,27	87,93
27-11-2023	289.885	-0,18%	86,99	86,43	88,435	87,23
24-11-2023	55.431	-0,14%	87,03	87,05	87,96	87,39
23-11-2023	269.296	1,29%	87,03	86,43	88,51	87,51
22-11-2023	269.234	1,29%	87,03	86,43	88,51	87,51
21-11-2023	229.345	-1,24%	84,74	85,885	87,12	86,40
20-11-2023	509.354	3,29%	84,74	84,54	88,24	87,48
17-11-2023	310.774	2,57%	83,23	82,77	84,93	84,69
16-11-2023	167.630	-1,50%	83,67	81,99	83,67	82,57
15-11-2023	231.331	0,79%	83,06	83,06	84,865	83,83
14-11-2023	204.591	4,18%	82,13	82,13	84,465	83,17
13-11-2023	224.212	-2,05%	81,18	79,81	81,58	79,83
10-11-2023	212.924	1,63%	81,95	79,50	81,58	81,50
09-11-2023	223.263	-1,34%	81,95	80,07	81,95	80,19
08-11-2023	239.100	0,72%	80,58	80,42	82,325	81,28
07-11-2023	177.874	0,11%	80,67	80,385	81,51	80,70
06-11-2023	244.976	-0,31%	80,36	79,82	81,06	80,61
03-11-2023	251.852	1,83%	80,36	79,6201	81,595	80,86
02-11-2023	330.126	4,39%	77,14	76,82	79,535	79,41
01-11-2023	213.407	-1,00%	76,82	75,41	77,235	76,07
31-10-2023	243.189	0,87%	78,42	75,92	77,06	76,84
30-10-2023	184.210	-1,73%	78,42	76,00	78,43	76,18
27-10-2023	186.249	-2,08%	79,23	77,265	79,65	77,57
26-10-2023	584.997	1,15%	78,63	77,94	79,84	79,22
25-10-2023	492.752	-3,84%	80,40	77,485	80,69	78,32
24-10-2023	318.516	1,31%	81,06	80,37	82,13	81,45
23-10-2023	551.586	-4,08%	83,65	80,21	83,76	80,40
20-10-2023	1.111.758	8,93%	85,33	81,05	86,535	83,82
19-10-2023	626.890	0,55%	76,22	75,98	77,75	76,95
18-10-2023	353.495	-1,29%	76,69	75,255	76,825	76,53
17-10-2023	563.847	1,63%	75,97	75,85	77,95	77,53
16-10-2023	406.485	3,19%	74,31	74,73	76,505	76,29
13-10-2023	409.686	-0,66%	74,31	73,84	74,83	73,93
12-10-2023	446.232	-1,92%	77,50	73,86	76,21	74,42
11-10-2023	362.098	-2,08%	77,50	75,45	78,20	75,88
10-10-2023	356.429	3,31%	76,01	75,04	77,48	77,49
09-10-2023	566.502	-2,70%	76,88	74,01	76,73	75,01