Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
09-08-2023	34.828	0,08%	62,45	61,75	62,45	62,10
08-08-2023	25.344	-0,24%	62,10	61,80	62,60	62,05
07-08-2023	54.480	-0,64%	62,50	61,85	63,20	62,20
04-08-2023	37.848	1,38%	61,95	61,30	62,85	62,60
03-08-2023	52.527	-0,08%	62,00	61,05	62,55	61,75
02-08-2023	75.067	0,65%	61,50	60,95	62,05	61,80
01-08-2023	40.050	-1,76%	62,00	61,15	62,15	61,40
31-07-2023	51.097	0,97%	61,80	61,30	62,95	62,50
28-07-2023	74.339	0,65%	61,05	60,95	62,20	61,90
27-07-2023	94.383	-1,36%	62,75	60,95	63,35	61,50
26-07-2023	42.118	1,14%	61,55	61,35	62,45	62,35
25-07-2023	48.102	-1,36%	62,55	61,50	62,75	61,65
24-07-2023	66.421	0,56%	62,20	62,15	63,50	62,50
21-07-2023	62.420	-0,24%	62,20	61,50	62,30	62,15
20-07-2023	73.377	-2,58%	63,85	62,05	64,00	62,30
19-07-2023	72.312	2,32%	62,75	62,75	64,80	63,95
18-07-2023	59.326	-0,72%	62,70	62,15	63,00	62,50
17-07-2023	53.058	-2,71%	64,10	62,95	64,30	62,95
14-07-2023	115.950	0,78%	64,10	64,00	64,90	64,70
13-07-2023	132.735	1,42%	63,30	63,10	64,45	64,20
12-07-2023	104.235	2,59%	61,80	61,70	63,45	63,30
11-07-2023	66.221	0,98%	60,30	60,30	62,00	61,70
10-07-2023	76.497	1,50%	60,05	59,90	61,55	61,10
07-07-2023	104.342	-0,99%	60,95	59,95	61,30	60,20
06-07-2023	101.934	-3,34%	62,40	60,60	62,60	60,80
05-07-2023	144.324	2,61%	61,05	60,20	63,00	62,90
04-07-2023	75.125	2,00%	59,65	59,65	61,65	61,30
03-07-2023	205.967	2,39%	58,40	58,30	60,10	60,10
30-06-2023	144.629	6,44%	57,20	57,05	58,75	58,70
29-06-2023	242.422	1,38%	54,35	54,00	55,15	55,15
28-06-2023	325.988	0,93%	54,00	52,00	54,65	54,40
27-06-2023	277.870	-0,92%	54,50	53,35	55,15	53,90
26-06-2023	194.188	-2,86%	55,85	54,35	55,85	54,40
23-06-2023	126.526	-3,03%	57,50	55,80	57,65	56,00
22-06-2023	178.601	-0,60%	58,35	57,55	58,55	57,75
21-06-2023	112.877	-4,23%	61,90	60,75	62,35	61,15
20-06-2023	43.540	-0,85%	64,20	62,95	64,40	63,85
19-06-2023	51.138	-2,72%	66,00	64,35	66,00	64,40
16-06-2023	138.488	0,30%	66,30	65,95	66,80	66,20
15-06-2023	66.830	-0,38%	66,25	65,55	66,40	66,00
14-06-2023	41.168	0,99%	65,55	65,45	67,05	66,25
13-06-2023	47.864	-2,31%	67,15	65,50	67,15	65,60
12-06-2023	46.540	1,05%	66,80	66,30	67,20	67,15
09-06-2023	37.029	1,37%	65,50	65,30	67,10	66,45
08-06-2023	31.323	-1,06%	66,05	65,20	66,45	65,55
07-06-2023	32.441	0,08%	66,10	65,70	66,90	66,25
06-06-2023	29.606	0,53%	65,60	65,00	66,20	66,20
05-06-2023	47.589	-0,08%	66,20	65,65	66,50	65,85
02-06-2023	68.353	3,86%	64,05	64,05	66,45	65,90
01-06-2023	88.118	1,12%	62,80	61,95	63,45	63,45
31-05-2023	10.357	-1,88%	63,30	62,75	64,00	62,75
30-05-2023	51.606	-2,37%	65,85	63,90	66,25	63,95
29-05-2023	15.343	0,00%	66,15	65,15	66,35	65,50
26-05-2023	32.008	0,15%	66,00	65,20	66,05	65,50
25-05-2023	33.381	-2,32%	67,00	65,35	67,00	65,40
24-05-2023	34.242	-2,19%	68,00	66,70	68,00	66,95
23-05-2023	38.492	2,55%	67,00	66,75	68,50	68,45
22-05-2023	59.909	-1,04%	67,55	65,65	67,65	66,75
19-05-2023	46.891	-0,59%	68,00	66,60	68,00	67,45
18-05-2023	29.264	-2,02%	69,25	67,55	69,85	67,85
17-05-2023	45.750	-1,07%	69,70	68,65	69,70	69,25
16-05-2023	57.722	-0,78%	70,55	69,85	71,45	70,00
15-05-2023	40.292	0,86%	70,00	69,40	70,70	70,55
12-05-2023	39.323	-1,41%	71,10	69,75	71,55	69,95
11-05-2023	47.793	0,28%	72,50	70,70	73,00	70,95
10-05-2023	39.566	-0,68%	73,50	72,30	73,50	72,65
09-05-2023	40.188	-2,66%	75,00	72,70	75,00	73,15
08-05-2023	33.059	-1,05%	76,05	74,40	76,15	75,15
05-05-2023	40.194	0,20%	75,85	75,70	76,50	75,95
04-05-2023	45.682	0,60%	75,40	74,50	75,80	75,80
03-05-2023	29.733	1,82%	74,40	73,90	75,35	75,35
02-05-2023	48.680	-2,31%	75,25	73,95	75,70	74,00
01-05-2023	57.711	1,54%	75,00	74,45	76,40	75,75
28-04-2023	57.711	1,54%	75,00	74,45	76,40	75,75
27-04-2023	27.397	1,15%	73,20	72,90	74,70	74,60
26-04-2023	52.823	0,82%	73,25	73,05	74,85	73,75
25-04-2023	24.219	-0,88%	73,60	72,55	73,70	73,15
24-04-2023	27.498	-0,20%	73,90	73,75	74,60	73,80
21-04-2023	56.522	0,68%	73,45	72,95	74,70	73,95
20-04-2023	42.471	0,07%	73,60	73,15	74,05	73,45
19-04-2023	65.674	-1,67%	74,50	73,20	74,70	73,40
18-04-2023	29.012	-0,80%	75,10	74,65	75,50	74,65
17-04-2023	31.737	0,60%	75,00	74,25	75,40	75,25
14-04-2023	42.440	1,56%	74,00	74,00	75,50	74,80
13-04-2023	44.194	-0,41%	74,10	73,20	74,50	73,65
12-04-2023	43.765	0,54%	73,45	73,45	75,05	73,95
11-04-2023	47.404	-0,27%	74,25	73,25	74,70	73,55
10-04-2023	44.731	2,64%	71,85	71,85	73,80	73,75
06-04-2023	44.731	2,64%	71,85	71,85	73,80	73,75
05-04-2023	58.222	-1,91%	73,20	71,75	73,45	71,85
04-04-2023	71.325	-1,08%	74,50	73,10	74,80	73,25
03-04-2023	51.927	-0,07%	74,10	73,65	74,60	74,05
31-03-2023	64.432	0,68%	73,65	72,75	74,20	74,10
30-03-2023	68.540	2,29%	72,95	72,95	74,20	73,60
29-03-2023	76.941	1,48%	71,05	70,30	72,40	71,95
28-03-2023	39.077	-2,00%	72,85	70,20	72,95	70,90
27-03-2023	36.729	0,42%	72,95	71,90	72,95	72,35
24-03-2023	43.968	-1,97%	73,70	71,40	73,70	72,05
23-03-2023	59.424	0,62%	73,15	72,45	73,75	73,50
22-03-2023	79.747	-4,01%	76,75	72,75	76,75	73,05