Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/05/2024	0	0,05%	2,122	2,122	2,176	2,137
08/05/2024	76.390	0,05%	2,122	2,122	2,176	2,137
07/05/2024	107.586	-0,74%	2,158	2,134	2,212	2,136
06/05/2024	91.643	-1,65%	2,17	2,142	2,174	2,152
03/05/2024	54.905	1,86%	2,144	2,144	2,19	2,188
02/05/2024	56.248	-0,88%	2,163	2,114	2,17	2,148
01/05/2024	0	-1,41%	2,198	2,164	2,198	2,167
30/04/2024	32.725	-1,41%	2,198	2,164	2,198	2,167
29/04/2024	9.942	2,04%	2,166	2,156	2,202	2,198
26/04/2024	37.589	2,87%	2,132	2,132	2,176	2,154
25/04/2024	62.915	-1,51%	2,102	2,092	2,188	2,094
24/04/2024	16.699	-2,21%	2,17	2,126	2,17	2,126
23/04/2024	71.972	2,84%	2,132	2,132	2,198	2,174
22/04/2024	43.337	1,05%	2,12	2,10	2,152	2,114
19/04/2024	75.388	-6,36%	2,202	2,09	2,202	2,092
18/04/2024	41.090	1,45%	2,211	2,204	2,27	2,234
17/04/2024	83.729	2,90%	2,156	2,156	2,264	2,202
16/04/2024	77.751	-0,28%	2,108	2,092	2,154	2,14
15/04/2024	95.375	1,32%	2,118	2,112	2,16	2,146
12/04/2024	140.928	-2,67%	2,194	2,108	2,208	2,118
11/04/2024	210.565	5,02%	2,06	2,056	2,21	2,176
10/04/2024	158.008	4,07%	2,022	2,022	2,164	2,072
09/04/2024	104.043	3,00%	1,935	1,918	1,997	1,991
08/04/2024	31.154	1,90%	1,899	1,8955	1,96	1,933
05/04/2024	43.808	-2,67%	1,943	1,891	1,943	1,897
04/04/2024	55.420	1,99%	1,921	1,912	1,949	1,949
03/04/2024	39.909	2,47%	1,859	1,84	1,916	1,911
02/04/2024	79.614	-0,05%	1,885	1,855	1,907	1,865
01/04/2024	0	0,27%	1,857	1,849	1,894	1,866
28/03/2024	78.342	0,27%	1,857	1,849	1,894	1,866
27/03/2024	91.659	1,36%	1,845	1,842	1,887	1,861
26/03/2024	41.185	3,73%	1,782	1,782	1,836	1,836
25/03/2024	68.551	3,09%	1,7155	1,706	1,779	1,77
22/03/2024	96.233	-1,52%	1,7235	1,696	1,737	1,717
21/03/2024	86.216	-0,66%	1,746	1,7285	1,772	1,7435
20/03/2024	95.046	-1,13%	1,7475	1,739	1,793	1,755
19/03/2024	113.147	-2,82%	1,8165	1,77	1,825	1,775
18/03/2024	47.675	-2,06%	1,8825	1,823	1,8825	1,8265
15/03/2024	106.092	-2,46%	1,897	1,858	1,924	1,865
14/03/2024	28.631	-1,39%	1,931	1,905	1,942	1,912
13/03/2024	42.931	0,28%	1,9705	1,939	1,971	1,939
12/03/2024	59.943	0,31%	1,943	1,927	1,96	1,9335
11/03/2024	53.619	-1,73%	1,954	1,924	1,981	1,9275
08/03/2024	55.761	-1,93%	1,987	1,958	2,00	1,9615
07/03/2024	34.607	-1,48%	2,014	1,971	2,03	2,00
06/03/2024	67.944	1,40%	2,018	2,018	2,045	2,03
05/03/2024	48.861	-2,86%	2,05	1,99	2,05	2,002
04/03/2024	152.742	1,73%	2,014	2,01	2,066	2,061
01/03/2024	75.610	0,80%	2,02	1,996	2,04	2,026
29/02/2024	31.455	-0,69%	2,004	2,00	2,03	2,01
28/02/2024	39.321	-2,08%	2,044	1,991	2,044	2,024
27/02/2024	21.972	2,68%	2,016	1,99	2,07	2,067
26/02/2024	36.111	-0,54%	2,008	1,9935	2,046	2,013
23/02/2024	40.212	-1,03%	2,002	2,00	2,026	2,024
22/02/2024	22.969	0,44%	2,078	2,01	2,078	2,045
21/02/2024	20.626	-0,29%	2,041	2,024	2,048	2,036
20/02/2024	22.121	-1,35%	2,032	2,014	2,058	2,042
19/02/2024	36.095	3,24%	2,078	2,042	2,111	2,07
16/02/2024	54.170	-2,67%	2,044	2,00	2,066	2,005
15/02/2024	85.204	-0,29%	2,075	2,028	2,08	2,06
14/02/2024	100.205	0,34%	2,056	2,034	2,078	2,066
13/02/2024	127.085	0,93%	2,058	2,044	2,114	2,059
12/02/2024	130.147	1,39%	2,0015	1,938	2,116	2,04
09/02/2024	57.070	-5,23%	2,21	1,992	2,21	2,012
08/02/2024	72.781	0,62%	2,138	2,082	2,156	2,123
07/02/2024	14.797	-3,48%	2,184	2,102	2,192	2,11
06/02/2024	35.568	0,37%	2,16	2,122	2,198	2,186
05/02/2024	73.974	-1,09%	2,213	2,178	2,234	2,178
02/02/2024	92.825	-0,81%	2,246	2,202	2,282	2,202
01/02/2024	123.823	-2,25%	2,24	2,21	2,268	2,22
31/01/2024	71.706	-0,44%	2,266	2,242	2,30	2,271
30/01/2024	55.869	-2,15%	2,332	2,281	2,34	2,281
29/01/2024	67.213	-5,78%	2,472	2,322	2,472	2,331
26/01/2024	76.450	0,69%	2,461	2,412	2,482	2,474
25/01/2024	128.262	0,78%	2,424	2,422	2,514	2,457
24/01/2024	48.673	2,35%	2,397	2,372	2,438	2,438
23/01/2024	36.646	0,42%	2,376	2,338	2,404	2,382
22/01/2024	38.818	2,29%	2,354	2,308	2,374	2,372
19/01/2024	70.033	0,83%	2,34	2,302	2,349	2,319
18/01/2024	107.273	1,86%	2,273	2,244	2,31	2,30
17/01/2024	69.984	-2,59%	2,266	2,22	2,27	2,258
16/01/2024	68.801	-0,43%	2,332	2,284	2,346	2,318
15/01/2024	59.722	-2,92%	2,406	2,318	2,406	2,328
12/01/2024	36.836	-0,17%	2,434	2,39	2,478	2,398
11/01/2024	63.479	0,84%	2,378	2,372	2,428	2,402
10/01/2024	63.727	-5,40%	2,492	2,37	2,492	2,382
09/01/2024	103.763	0,80%	2,494	2,486	2,56	2,518
08/01/2024	104.767	1,46%	2,434	2,35	2,51	2,498
05/01/2024	90.532	4,23%	2,354	2,328	2,492	2,462
04/01/2024	64.101	3,73%	2,266	2,254	2,364	2,362
03/01/2024	52.225	-4,65%	2,356	2,268	2,368	2,277
02/01/2024	40.955	-3,94%	2,484	2,382	2,489	2,388
29/12/2023	16.991	1,22%	2,46	2,452	2,486	2,486
28/12/2023	121.527	0,41%	2,452	2,394	2,474	2,456
27/12/2023	72.957	2,86%	2,38	2,38	2,456	2,446
26/12/2023	51.728	1,62%	2,32	2,32	2,427	2,378
22/12/2023	51.728	1,62%	2,32	2,32	2,427	2,378
21/12/2023	65.022	-0,85%	2,308	2,266	2,34	2,34
20/12/2023	102.773	3,69%	2,288	2,264	2,43	2,36
19/12/2023	194.440	10,22%	2,064	2,048	2,296	2,276