Sofina SA (SOF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	10.100	0,10%	208,60	205,00	208,60	205,80
08/08/2023	15.388	-0,87%	206,00	204,20	208,00	205,60
07/08/2023	10.033	-1,61%	209,60	206,20	209,60	207,40
04/08/2023	11.569	1,44%	208,20	206,60	211,00	210,80
03/08/2023	12.329	0,39%	205,00	205,00	208,80	207,80
02/08/2023	13.163	-1,52%	207,60	205,40	209,60	207,00
01/08/2023	17.020	-2,78%	216,20	210,00	216,20	210,20
31/07/2023	20.672	0,28%	215,00	214,80	216,80	216,20
28/07/2023	13.797	0,75%	213,40	212,20	215,60	215,60
27/07/2023	27.656	2,69%	210,00	209,80	217,00	214,00
26/07/2023	19.371	-0,19%	209,00	205,60	209,40	208,40
25/07/2023	29.945	4,71%	200,60	199,80	209,00	208,80
24/07/2023	13.026	0,10%	197,00	197,00	201,60	199,40
21/07/2023	13.321	1,79%	195,40	194,90	199,30	199,20
20/07/2023	15.479	-1,86%	198,00	194,90	200,00	195,70
19/07/2023	20.028	2,68%	195,00	195,00	199,80	199,40
18/07/2023	9.598	1,36%	192,00	191,20	194,20	194,20
17/07/2023	11.410	-1,79%	192,90	190,50	193,00	191,60
14/07/2023	18.050	-0,46%	195,20	192,00	196,20	195,10
13/07/2023	9.666	1,61%	193,80	193,20	196,60	196,00
12/07/2023	13.892	1,74%	190,60	188,60	193,90	192,90
11/07/2023	9.960	1,28%	190,50	186,80	190,50	189,60
10/07/2023	14.082	-0,05%	186,00	185,30	187,70	187,20
07/07/2023	14.763	1,79%	184,40	183,90	187,70	187,30
06/07/2023	20.989	-1,66%	185,40	182,80	186,50	184,00
05/07/2023	28.280	-3,46%	192,30	186,70	192,50	187,10
04/07/2023	13.546	1,95%	190,40	190,40	194,10	193,80
03/07/2023	17.013	0,21%	190,40	189,10	192,10	190,10
30/06/2023	22.420	0,05%	189,60	188,70	191,20	189,70
29/06/2023	12.641	-1,25%	192,00	189,40	192,40	189,60
28/06/2023	12.035	2,56%	189,00	188,10	192,40	192,00
27/06/2023	23.594	-2,25%	193,00	186,50	193,00	187,20
26/06/2023	14.991	0,26%	191,00	189,30	191,70	191,50
23/06/2023	27.023	0,85%	187,90	186,50	191,30	191,00
22/06/2023	20.731	-0,99%	191,00	189,20	192,40	189,40
21/06/2023	21.021	-1,04%	192,70	189,10	193,10	191,30
20/06/2023	26.831	0,05%	192,40	190,50	194,20	193,30
19/06/2023	22.367	-2,52%	196,00	192,40	197,30	193,20
16/06/2023	75.387	-1,88%	202,80	198,20	204,40	198,20
15/06/2023	19.809	-1,56%	205,80	201,00	205,80	202,00
14/06/2023	15.328	0,79%	203,00	203,00	205,80	205,20
13/06/2023	13.522	-0,49%	205,80	203,20	206,20	203,60
12/06/2023	12.841	0,29%	206,00	203,80	206,40	204,60
09/06/2023	12.155	0,39%	204,40	202,60	205,00	204,00
08/06/2023	17.692	0,00%	203,00	201,80	205,20	203,20
07/06/2023	21.494	1,20%	201,00	200,80	205,80	203,20
06/06/2023	26.663	-1,86%	204,00	199,20	204,80	200,80
05/06/2023	23.724	1,29%	203,00	202,00	208,20	204,60
02/06/2023	21.615	4,56%	195,00	194,60	202,60	202,00
01/06/2023	29.600	0,10%	193,40	192,10	195,10	193,20
31/05/2023	5.083	-1,15%	198,50	196,80	198,90	193,00
30/05/2023	16.526	1,26%	198,90	198,50	201,40	200,80
29/05/2023	4.734	-0,45%	201,00	197,80	201,00	198,30
26/05/2023	15.457	2,52%	195,70	194,30	199,70	199,20
25/05/2023	17.684	-0,87%	197,10	193,30	197,10	194,30
24/05/2023	32.654	-2,97%	200,40	194,10	200,40	196,00
23/05/2023	12.730	-1,46%	205,00	201,80	207,00	202,00
22/05/2023	20.531	1,49%	202,20	200,20	205,00	205,00
19/05/2023	18.362	1,46%	199,60	198,30	202,20	202,00
18/05/2023	11.515	1,02%	200,00	198,20	201,00	199,10
17/05/2023	25.280	-2,23%	199,40	197,10	199,90	197,10
16/05/2023	21.739	0,10%	200,20	197,80	203,60	201,60
15/05/2023	20.593	-0,49%	204,00	200,40	204,40	201,40
12/05/2023	19.975	-1,08%	208,00	202,00	209,00	202,40
11/05/2023	29.840	3,59%	201,60	201,40	209,40	207,80
10/05/2023	11.593	0,20%	200,40	199,30	202,00	200,60
09/05/2023	16.218	-2,72%	204,60	199,60	204,60	200,20
08/05/2023	11.401	-0,39%	207,00	204,20	207,00	205,80
05/05/2023	19.419	1,77%	204,00	203,00	207,60	206,60
04/05/2023	26.088	-0,88%	204,80	199,60	205,60	203,00
03/05/2023	10.689	0,10%	205,00	203,20	205,20	204,80
02/05/2023	18.161	-1,54%	208,00	203,80	208,00	204,60
01/05/2023	18.509	0,68%	207,00	205,20	209,00	207,80
28/04/2023	18.509	0,68%	207,00	205,20	209,00	207,80
27/04/2023	9.499	1,78%	202,60	202,40	206,60	206,40
26/04/2023	13.973	-2,03%	205,20	202,20	205,80	202,80
25/04/2023	16.488	1,07%	204,20	203,80	207,20	207,00
24/04/2023	17.512	0,10%	204,00	204,00	207,60	204,80
21/04/2023	28.354	-0,87%	204,60	201,00	205,40	204,60
20/04/2023	11.967	-0,39%	207,40	205,20	208,00	206,40
19/04/2023	17.491	-0,39%	207,40	203,60	207,60	207,20
18/04/2023	16.566	0,78%	207,40	207,00	210,00	208,00
17/04/2023	21.914	-2,18%	211,00	204,60	211,60	206,40
14/04/2023	17.602	0,19%	211,00	210,20	213,80	211,00
13/04/2023	17.441	0,48%	210,20	207,00	212,40	210,60
12/04/2023	23.878	-0,85%	212,00	208,80	213,20	209,60
11/04/2023	21.597	0,76%	211,00	208,40	212,00	211,40
10/04/2023	20.680	1,45%	207,00	206,60	209,80	209,80
06/04/2023	20.680	1,45%	207,00	206,60	209,80	209,80
05/04/2023	22.414	-0,10%	207,40	205,40	208,00	206,80
04/04/2023	26.991	-3,00%	214,00	206,00	215,20	207,00
03/04/2023	49.118	3,39%	209,80	205,60	216,20	213,40
31/03/2023	47.591	2,99%	197,00	197,00	207,20	206,40
30/03/2023	13.098	1,93%	198,20	198,10	202,00	200,40
29/03/2023	14.589	1,97%	193,30	193,30	198,00	196,60
28/03/2023	12.974	-0,93%	197,00	192,30	198,30	192,80
27/03/2023	13.919	2,10%	195,90	193,80	197,20	194,60
24/03/2023	35.349	-2,76%	195,00	188,50	195,00	190,60
23/03/2023	16.710	-2,39%	200,00	195,90	200,40	196,00
22/03/2023	18.656	0,00%	201,40	200,20	203,20	200,80