EXMAR NV (EXM)
Exportar para Excel
1 2 3 4 5 > >> |
16/05/2024 |
0 |
1,27%
|
7,85
|
7,79
|
7,97
|
7,95
|
15/05/2024 |
6.871 |
1,27%
|
7,85
|
7,79
|
7,97
|
7,95
|
14/05/2024 |
5.189 |
0,00%
|
7,85
|
7,80
|
7,85
|
7,85
|
13/05/2024 |
3.269 |
0,64%
|
7,80
|
7,79
|
7,85
|
7,85
|
10/05/2024 |
2.912 |
2,36%
|
7,65
|
7,65
|
7,80
|
7,80
|
09/05/2024 |
3.495 |
1,47%
|
7,72
|
7,62
|
7,85
|
7,62
|
08/05/2024 |
12.040 |
-2,47%
|
7,70
|
7,51
|
7,86
|
7,51
|
07/05/2024 |
5.802 |
1,32%
|
7,51
|
7,51
|
7,70
|
7,70
|
06/05/2024 |
7.133 |
0,00%
|
7,60
|
7,53
|
7,70
|
7,60
|
03/05/2024 |
8.466 |
-0,65%
|
7,65
|
7,51
|
7,70
|
7,60
|
02/05/2024 |
3.770 |
-0,78%
|
7,71
|
7,57
|
7,71
|
7,65
|
01/05/2024 |
0 |
0,13%
|
7,65
|
7,65
|
7,74
|
7,71
|
30/04/2024 |
10.541 |
0,13%
|
7,65
|
7,65
|
7,74
|
7,71
|
29/04/2024 |
4.733 |
0,00%
|
7,70
|
7,62
|
7,70
|
7,70
|
26/04/2024 |
4.739 |
1,32%
|
7,60
|
7,60
|
7,70
|
7,70
|
25/04/2024 |
3.091 |
-0,13%
|
7,59
|
7,59
|
7,64
|
7,60
|
24/04/2024 |
7.148 |
1,33%
|
7,51
|
7,51
|
7,70
|
7,61
|
23/04/2024 |
3.561 |
-0,27%
|
7,53
|
7,51
|
7,65
|
7,51
|
22/04/2024 |
9.540 |
-1,44%
|
7,65
|
7,44
|
7,75
|
7,53
|
19/04/2024 |
10.121 |
1,19%
|
7,55
|
7,54
|
7,64
|
7,64
|
18/04/2024 |
12.038 |
-0,53%
|
7,52
|
7,41
|
7,60
|
7,55
|
17/04/2024 |
7.996 |
1,74%
|
7,48
|
7,46
|
7,65
|
7,59
|
16/04/2024 |
4.384 |
-1,45%
|
7,57
|
7,46
|
7,60
|
7,46
|
15/04/2024 |
4.306 |
0,67%
|
7,59
|
7,55
|
7,60
|
7,57
|
12/04/2024 |
10.459 |
-1,05%
|
7,60
|
7,46
|
7,60
|
7,52
|
11/04/2024 |
4.796 |
0,00%
|
7,59
|
7,46
|
7,60
|
7,60
|
10/04/2024 |
5.068 |
1,88%
|
7,55
|
7,51
|
7,60
|
7,60
|
09/04/2024 |
7.106 |
-2,10%
|
7,56
|
7,45
|
7,59
|
7,46
|
08/04/2024 |
8.450 |
-0,13%
|
7,56
|
7,56
|
7,68
|
7,62
|
05/04/2024 |
4.074 |
-0,52%
|
7,65
|
7,60
|
7,70
|
7,63
|
04/04/2024 |
3.375 |
1,46%
|
7,64
|
7,64
|
7,71
|
7,67
|
03/04/2024 |
12.879 |
-1,95%
|
7,71
|
7,56
|
7,73
|
7,56
|
02/04/2024 |
5.543 |
0,52%
|
7,66
|
7,66
|
7,79
|
7,71
|
01/04/2024 |
0 |
-0,78%
|
7,80
|
7,67
|
7,80
|
7,67
|
28/03/2024 |
10.063 |
-0,78%
|
7,80
|
7,67
|
7,80
|
7,67
|
27/03/2024 |
8.190 |
-0,90%
|
7,70
|
7,68
|
7,85
|
7,73
|
26/03/2024 |
41.762 |
3,72%
|
7,58
|
7,33
|
7,80
|
7,80
|
25/03/2024 |
21.053 |
4,59%
|
7,37
|
7,19
|
7,53
|
7,52
|
22/03/2024 |
15.533 |
0,70%
|
7,15
|
7,07
|
7,39
|
7,19
|
21/03/2024 |
7.639 |
-2,73%
|
7,39
|
7,14
|
7,39
|
7,14
|
20/03/2024 |
15.578 |
-0,41%
|
7,37
|
7,30
|
7,48
|
7,34
|
19/03/2024 |
11.827 |
2,22%
|
7,25
|
7,25
|
7,46
|
7,37
|
18/03/2024 |
8.778 |
1,55%
|
7,02
|
7,02
|
7,25
|
7,21
|
15/03/2024 |
4.259 |
-0,28%
|
7,03
|
7,03
|
7,15
|
7,10
|
14/03/2024 |
2.275 |
-1,39%
|
7,22
|
7,12
|
7,22
|
7,12
|
13/03/2024 |
5.671 |
2,41%
|
7,20
|
7,16
|
7,29
|
7,22
|
12/03/2024 |
8.111 |
0,28%
|
7,04
|
7,04
|
7,20
|
7,05
|
11/03/2024 |
13.433 |
0,14%
|
7,02
|
7,02
|
7,07
|
7,03
|
08/03/2024 |
7.988 |
0,00%
|
7,02
|
7,02
|
7,08
|
7,02
|
07/03/2024 |
4.608 |
-0,14%
|
7,02
|
7,02
|
7,19
|
7,02
|
06/03/2024 |
7.918 |
0,14%
|
7,02
|
7,02
|
7,10
|
7,03
|
05/03/2024 |
20.681 |
-0,14%
|
7,02
|
7,02
|
7,05
|
7,02
|
04/03/2024 |
19.689 |
0,29%
|
7,02
|
7,02
|
7,10
|
7,03
|
01/03/2024 |
21.524 |
-0,28%
|
7,16
|
7,01
|
7,19
|
7,01
|
29/02/2024 |
222.004 |
-4,35%
|
7,25
|
7,03
|
7,27
|
7,03
|
28/02/2024 |
6.562 |
0,00%
|
7,35
|
7,10
|
7,35
|
7,35
|
27/02/2024 |
8.309 |
-1,21%
|
7,31
|
7,26
|
7,43
|
7,35
|
26/02/2024 |
8.098 |
1,22%
|
7,35
|
7,35
|
7,44
|
7,44
|
23/02/2024 |
15.448 |
2,37%
|
7,32
|
7,15
|
7,35
|
7,35
|
22/02/2024 |
11.022 |
-2,71%
|
7,34
|
7,10
|
7,35
|
7,18
|
21/02/2024 |
7.045 |
0,41%
|
7,36
|
7,30
|
7,39
|
7,38
|
20/02/2024 |
5.073 |
-1,34%
|
7,43
|
7,35
|
7,43
|
7,35
|
19/02/2024 |
7.906 |
3,47%
|
7,27
|
7,20
|
7,45
|
7,45
|
16/02/2024 |
5.153 |
0,42%
|
7,20
|
7,18
|
7,33
|
7,20
|
15/02/2024 |
14.341 |
-1,10%
|
7,35
|
7,10
|
7,35
|
7,17
|
14/02/2024 |
5.669 |
1,83%
|
7,25
|
7,10
|
7,31
|
7,25
|
13/02/2024 |
19.339 |
0,28%
|
7,35
|
7,10
|
7,35
|
7,12
|
12/02/2024 |
29.208 |
-1,53%
|
7,21
|
7,10
|
7,32
|
7,10
|
09/02/2024 |
7.037 |
0,14%
|
7,20
|
7,20
|
7,36
|
7,21
|
08/02/2024 |
11.720 |
-0,42%
|
7,25
|
7,20
|
7,32
|
7,20
|
07/02/2024 |
17.506 |
-1,36%
|
7,40
|
7,15
|
7,40
|
7,23
|
06/02/2024 |
19.314 |
-2,27%
|
7,50
|
7,24
|
7,50
|
7,33
|
05/02/2024 |
15.494 |
-0,13%
|
7,50
|
7,50
|
7,53
|
7,50
|
02/02/2024 |
7.266 |
0,13%
|
7,50
|
7,50
|
7,61
|
7,51
|
01/02/2024 |
22.798 |
0,00%
|
7,50
|
7,50
|
7,57
|
7,50
|
31/01/2024 |
17.117 |
-1,19%
|
7,59
|
7,50
|
7,61
|
7,50
|
30/01/2024 |
5.733 |
-1,43%
|
7,68
|
7,59
|
7,69
|
7,59
|
29/01/2024 |
2.362 |
0,13%
|
7,69
|
7,62
|
7,75
|
7,70
|
26/01/2024 |
6.737 |
-0,13%
|
7,77
|
7,59
|
7,80
|
7,69
|
25/01/2024 |
10.241 |
-1,79%
|
7,90
|
7,70
|
7,90
|
7,70
|
24/01/2024 |
28.319 |
2,89%
|
7,62
|
7,55
|
7,84
|
7,84
|
23/01/2024 |
10.699 |
-0,65%
|
7,58
|
7,55
|
7,67
|
7,62
|
22/01/2024 |
6.747 |
0,39%
|
7,56
|
7,56
|
7,70
|
7,67
|
19/01/2024 |
5.657 |
0,13%
|
7,65
|
7,54
|
7,65
|
7,64
|
18/01/2024 |
8.507 |
1,33%
|
7,67
|
7,55
|
7,67
|
7,63
|
17/01/2024 |
19.385 |
-1,57%
|
7,60
|
7,51
|
7,67
|
7,53
|
16/01/2024 |
20.300 |
1,59%
|
7,50
|
7,50
|
7,70
|
7,65
|
15/01/2024 |
18.933 |
0,40%
|
7,50
|
7,50
|
7,60
|
7,53
|
12/01/2024 |
18.795 |
-0,27%
|
7,50
|
7,50
|
7,67
|
7,50
|
11/01/2024 |
13.135 |
-2,34%
|
7,67
|
7,50
|
7,67
|
7,52
|
10/01/2024 |
10.365 |
0,92%
|
7,70
|
7,57
|
7,70
|
7,70
|
09/01/2024 |
7.132 |
-0,13%
|
7,64
|
7,62
|
7,68
|
7,63
|
08/01/2024 |
36.232 |
1,60%
|
7,54
|
7,47
|
7,64
|
7,64
|
05/01/2024 |
9.173 |
-1,96%
|
7,67
|
7,51
|
7,67
|
7,52
|
04/01/2024 |
38.027 |
1,05%
|
7,61
|
7,48
|
7,70
|
7,67
|
03/01/2024 |
16.912 |
-0,91%
|
7,69
|
7,54
|
7,69
|
7,59
|
02/01/2024 |
7.609 |
0,79%
|
7,60
|
7,60
|
7,69
|
7,66
|
29/12/2023 |
20.719 |
0,00%
|
7,68
|
7,60
|
7,75
|
7,60
|
28/12/2023 |
30.706 |
-1,68%
|
7,71
|
7,60
|
7,73
|
7,60
|
27/12/2023 |
26.257 |
-1,02%
|
7,70
|
7,70
|
7,89
|
7,73
|