EuroNet WorldWide Inc (EEFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	574.103	0,22%	76,88	76,275	77,30	77,09
05/10/2023	446.280	-0,59%	76,90	76,005	77,38	76,92
04/10/2023	332.976	0,40%	78,51	76,39	77,71	77,38
03/10/2023	242.441	-2,67%	79,38	76,82	78,685	77,07
02/10/2023	270.313	-0,25%	79,38	78,67	79,65	79,18
29/09/2023	336.977	0,00%	79,85	79,29	80,07	79,38
28/09/2023	332.057	1,02%	79,38	78,22	79,805	79,38
27/09/2023	279.636	-0,53%	80,99	78,22	79,85	78,58
26/09/2023	280.021	-3,09%	80,99	78,96	81,33	79,00
25/09/2023	308.752	0,33%	80,82	80,41	81,71	81,52
22/09/2023	288.239	1,40%	80,41	80,41	81,55	81,25
21/09/2023	399.210	-1,49%	82,51	79,89	81,08	80,13
20/09/2023	348.765	-1,25%	82,51	81,09	82,91	81,34
19/09/2023	318.086	-0,48%	83,61	82,34	83,07	82,37
18/09/2023	341.525	-1,08%	83,61	82,68	84,73	82,77
15/09/2023	545.134	-0,27%	83,62	83,26	84,73	83,67
14/09/2023	276.525	1,55%	82,96	82,92	84,09	83,90
13/09/2023	230.530	-0,46%	82,19	82,56	83,71	82,62
12/09/2023	193.561	0,36%	82,19	82,19	83,46	83,00
11/09/2023	164.860	-0,18%	85,58	82,48	83,7475	82,70
08/09/2023	264.589	-1,33%	85,58	82,025	84,06	82,85
07/09/2023	485.365	-1,29%	85,58	83,86	85,00	83,97
06/09/2023	329.093	-0,77%	85,58	85,03	86,135	85,07
05/09/2023	376.575	-1,75%	86,56	85,11	87,07	85,73
04/09/2023	286.753	-0,11%	88,12	87,17	88,265	87,26
01/09/2023	286.753	-0,11%	88,12	87,17	88,265	87,26
31/08/2023	295.016	-0,43%	87,82	87,32	88,58	87,36
30/08/2023	376.932	-0,87%	88,06	87,66	89,11	87,74
29/08/2023	385.893	3,20%	85,62	85,07	88,79	88,51
28/08/2023	252.508	1,20%	85,07	85,07	86,84	85,77
25/08/2023	292.141	-0,19%	84,80	84,52	85,29	84,75
24/08/2023	211.559	0,30%	84,49	84,05	85,29	84,91
23/08/2023	204.551	-0,02%	84,76	83,605	84,97	84,66
22/08/2023	270.159	1,01%	84,00	82,995	84,82	84,68
21/08/2023	181.672	0,31%	83,57	83,23	84,14	83,83
18/08/2023	406.549	0,28%	82,57	82,09	83,60	83,57
17/08/2023	349.559	-1,75%	84,71	83,25	85,07	83,34
16/08/2023	341.235	0,30%	84,18	84,30	85,46	84,82
15/08/2023	315.296	-0,31%	84,00	83,75	85,19	84,57
14/08/2023	279.962	0,12%	84,67	84,34	85,16	84,83
11/08/2023	385.165	-0,85%	85,00	84,51	85,38	84,73
10/08/2023	291.919	-0,28%	86,05	85,38	86,75	85,46
09/08/2023	284.636	-0,67%	86,28	85,55	86,875	85,70
08/08/2023	489.098	-0,81%	87,31	85,07	86,71	86,28
07/08/2023	322.129	-0,10%	86,71	86,48	88,213	86,98
04/08/2023	400.752	0,80%	86,71	86,12	88,34	87,07
03/08/2023	369.058	0,44%	85,25	85,32	87,04	86,38
02/08/2023	639.375	-1,86%	87,33	85,285	87,535	86,00
01/08/2023	611.762	-0,27%	88,85	87,72	88,28	87,63
31/07/2023	834.692	-0,66%	88,85	87,72	89,73	87,87
28/07/2023	757.028	-1,38%	90,36	88,26	90,36	88,45
27/07/2023	1.099.330	-4,11%	108,00	89,53	95,97	89,69
26/07/2023	2.393.575	-19,98%	108,00	91,5001	108,00	93,53
25/07/2023	298.613	-0,43%	116,54	115,302	117,23	116,88
24/07/2023	208.956	0,73%	116,54	116,47	117,885	117,39
21/07/2023	176.962	-0,48%	117,51	115,14	117,24	116,54
20/07/2023	162.257	-1,12%	118,29	116,40	118,29	117,10
19/07/2023	192.503	-0,63%	119,17	117,97	119,66	118,42
18/07/2023	160.156	1,84%	117,16	117,16	119,36	119,17
17/07/2023	154.963	-0,12%	119,14	115,59	117,15	117,02
14/07/2023	198.515	-1,70%	119,14	116,49	119,865	117,16
13/07/2023	214.262	1,08%	118,16	117,53	121,06	119,18
12/07/2023	225.314	1,95%	117,13	115,74	117,92	117,91
11/07/2023	227.189	-0,96%	117,03	115,41	117,50	115,66
10/07/2023	299.093	-0,02%	116,47	115,89	117,87	116,78
07/07/2023	311.494	1,13%	115,67	115,60	118,355	116,80
06/07/2023	181.349	-1,67%	116,00	113,11	116,00	115,49
05/07/2023	165.291	-0,83%	117,72	116,667	118,445	117,45
04/07/2023	71.404	0,32%	117,52	115,75	119,42	117,74
03/07/2023	71.404	0,32%	117,52	115,75	119,42	117,74
30/06/2023	172.589	0,70%	117,52	116,89	118,095	117,37
29/06/2023	158.189	1,68%	114,80	114,20	116,69	116,56
28/06/2023	216.639	0,40%	113,76	112,82	114,96	114,64
27/06/2023	138.993	2,63%	111,50	111,50	114,32	114,18
26/06/2023	117.643	-0,71%	111,96	111,00	113,385	111,25
23/06/2023	218.639	-0,25%	110,71	110,71	112,78	112,05
22/06/2023	156.556	-0,09%	114,39	110,845	112,465	112,33
21/06/2023	142.594	-2,22%	114,39	112,42	114,39	112,43
20/06/2023	223.594	2,79%	111,42	110,41	115,30	114,98
19/06/2023	778.991	-1,90%	111,68	111,29	113,82	111,866
16/06/2023	778.991	-1,90%	111,68	111,29	113,82	111,866
15/06/2023	222.907	1,79%	111,68	110,79	114,04	114,03
14/06/2023	245.502	0,15%	112,67	111,36	113,76	112,03
13/06/2023	229.348	0,56%	112,00	110,68	112,43	111,86
12/06/2023	192.331	-0,60%	112,00	111,05	112,29	111,24
09/06/2023	171.282	-0,97%	112,88	111,23	113,18	111,91
08/06/2023	178.708	-1,35%	114,21	111,48	115,55	113,00
07/06/2023	183.590	0,77%	113,99	112,79	115,55	114,54
06/06/2023	146.754	2,08%	111,46	111,46	114,73	113,66
05/06/2023	262.225	-2,18%	112,91	110,07	112,91	111,34
02/06/2023	188.527	0,96%	114,14	113,72	114,955	113,82
01/06/2023	154.133	1,20%	111,85	110,81	113,32	112,74
31/05/2023	146.869	-0,62%	113,56	110,94	115,63	112,17
30/05/2023	146.869	-0,62%	113,56	110,94	115,63	112,17
29/05/2023	127.632	0,37%	112,92	111,20	113,51	112,87
26/05/2023	127.632	0,37%	112,92	111,20	113,51	112,87
25/05/2023	164.640	-0,13%	112,77	111,11	112,77	112,45
24/05/2023	170.523	-3,83%	115,92	112,08	115,92	112,60
23/05/2023	192.570	-3,16%	120,03	116,19	120,845	117,08
22/05/2023	269.824	2,31%	118,90	118,55	121,55	120,90