Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
18/12/2023	146.134	-9,35%	2,224	2,016	2,224	2,065
15/12/2023	82.743	0,71%	2,274	2,272	2,372	2,278
14/12/2023	74.958	10,13%	2,21	2,147	2,264	2,262
13/12/2023	55.404	-8,14%	2,232	2,054	2,244	2,054
12/12/2023	13.119	-1,32%	2,274	2,23	2,284	2,236
11/12/2023	40.188	-1,39%	2,286	2,254	2,302	2,266
08/12/2023	36.639	0,44%	2,302	2,292	2,378	2,298
07/12/2023	48.936	-0,87%	2,302	2,244	2,304	2,288
06/12/2023	31.246	1,67%	2,278	2,258	2,322	2,308
05/12/2023	34.209	2,72%	2,201	2,186	2,284	2,27
04/12/2023	39.570	-0,36%	2,224	2,198	2,274	2,21
01/12/2023	48.270	0,82%	2,22	2,172	2,234	2,218
30/11/2023	21.333	-2,48%	2,236	2,196	2,238	2,20
29/11/2023	69.051	4,06%	2,182	2,176	2,294	2,256
28/11/2023	28.104	0,51%	2,14	2,112	2,17	2,168
27/11/2023	15.611	0,42%	2,15	2,136	2,162	2,157
24/11/2023	24.196	0,66%	2,136	2,119	2,168	2,148
23/11/2023	21.211	0,38%	2,128	2,096	2,15	2,134
22/11/2023	14.757	3,10%	2,062	2,062	2,138	2,126
21/11/2023	18.861	-2,74%	2,108	2,056	2,108	2,062
20/11/2023	14.784	0,86%	2,088	2,058	2,136	2,12
17/11/2023	48.425	2,84%	2,096	2,074	2,13	2,102
16/11/2023	95.972	-14,69%	2,33	2,042	2,33	2,044
15/11/2023	456.568	17,34%	2,28	2,234	2,415	2,396
14/11/2023	121.814	7,42%	1,902	1,891	2,066	2,042
13/11/2023	56.549	1,17%	1,899	1,895	1,944	1,901
10/11/2023	56.719	-1,57%	1,894	1,87	1,90	1,879
09/11/2023	59.698	2,61%	1,889	1,878	1,943	1,909
08/11/2023	62.353	2,20%	1,805	1,796	1,893	1,8605
07/11/2023	34.220	1,14%	1,875	1,787	1,828	1,8205
06/11/2023	22.627	-4,61%	1,875	1,80	1,91	1,80
03/11/2023	30.945	0,91%	1,904	1,883	1,949	1,887
02/11/2023	210.705	6,86%	1,794	1,794	1,902	1,87
01/11/2023	60.087	-3,10%	1,771	1,734	1,774	1,75
31/10/2023	65.951	0,06%	1,819	1,7835	1,831	1,806
30/10/2023	104.798	-0,66%	1,8145	1,7765	1,818	1,805
27/10/2023	86.533	-1,89%	1,786	1,768	1,852	1,817
26/10/2023	144.191	-0,43%	1,91	1,838	1,965	1,852
25/10/2023	226.859	-5,34%	2,04	1,828	2,08	1,86
24/10/2023	28.585	1,29%	1,95	1,95	1,9945	1,965
23/10/2023	51.554	-0,21%	1,944	1,904	1,969	1,94
20/10/2023	277.976	-0,97%	1,95	1,907	1,961	1,945
19/10/2023	268.223	1,45%	1,904	1,904	1,986	1,964
18/10/2023	253.228	-2,71%	1,982	1,912	1,99	1,936
17/10/2023	324.926	1,84%	1,96	1,904	1,99	1,99
16/10/2023	349.268	2,47%	1,911	1,89	1,97	1,954
13/10/2023	829.766	-5,41%	2,004	1,89	2,012	1,907
12/10/2023	399.535	-1,66%	2,064	2,012	2,088	2,016
11/10/2023	676.681	1,69%	2,02	1,994	2,06	2,05
10/10/2023	284.426	5,11%	1,932	1,932	2,032	2,016
09/10/2023	200.081	-2,04%	1,944	1,907	1,952	1,918
06/10/2023	207.226	1,29%	1,926	1,925	1,963	1,958
05/10/2023	284.850	-0,62%	1,959	1,924	1,978	1,933
04/10/2023	284.008	-2,65%	1,984	1,942	1,984	1,945
03/10/2023	304.605	-0,60%	1,996	1,975	2,046	1,998
02/10/2023	463.040	0,20%	2,002	1,987	2,052	2,01
29/09/2023	99.345	4,29%	1,959	1,959	2,044	2,016
28/09/2023	287.994	-0,31%	1,945	1,894	1,96	1,936
27/09/2023	471.793	0,10%	1,926	1,90	1,961	1,942
26/09/2023	961.174	-0,92%	1,953	1,88	2,006	1,94
25/09/2023	272.744	-2,10%	1,985	1,932	2,034	1,958
22/09/2023	45.201	-0,10%	2,002	1,989	2,02	2,002
21/09/2023	548.352	-4,92%	2,09	1,988	2,09	2,008
20/09/2023	107.858	1,54%	2,078	2,024	2,124	2,112
19/09/2023	118.079	1,96%	2,04	2,002	2,084	2,08
18/09/2023	983.205	-1,92%	2,08	1,947	2,09	2,044
15/09/2023	711.762	-4,14%	2,196	2,052	2,202	2,084
14/09/2023	44.354	-0,28%	2,168	2,142	2,194	2,162
13/09/2023	209.344	-1,72%	2,196	2,164	2,206	2,17
12/09/2023	216.432	-2,56%	2,266	2,20	2,266	2,208
11/09/2023	196.985	1,89%	2,228	2,228	2,282	2,266
08/09/2023	465.628	1,00%	2,212	2,172	2,254	2,224
07/09/2023	22.124	-2,76%	2,208	2,166	2,224	2,186
06/09/2023	218.399	-0,44%	2,242	2,218	2,278	2,246
05/09/2023	47.086	-3,92%	2,318	2,248	2,328	2,254
04/09/2023	226.836	-0,85%	2,382	2,332	2,402	2,348
01/09/2023	249.985	-1,74%	2,41	2,366	2,442	2,368
31/08/2023	188.694	-0,08%	2,414	2,394	2,416	2,41
30/08/2023	275.581	0,17%	2,412	2,374	2,418	2,412
29/08/2023	156.458	-0,87%	2,432	2,382	2,444	2,403
28/08/2023	151.094	1,51%	2,396	2,388	2,442	2,42
25/08/2023	328.803	-1,81%	2,416	2,384	2,448	2,384
24/08/2023	241.674	-2,18%	2,496	2,416	2,52	2,428
23/08/2023	236.538	-1,59%	2,536	2,432	2,536	2,482
22/08/2023	210.948	-0,16%	2,54	2,494	2,58	2,522
21/08/2023	196.126	-1,41%	2,55	2,514	2,562	2,526
18/08/2023	237.254	-3,61%	2,64	2,53	2,64	2,562
17/08/2023	241.851	-0,75%	2,664	2,644	2,736	2,658
16/08/2023	131.761	2,14%	2,578	2,532	2,688	2,678
15/08/2023	96.004	-0,61%	2,636	2,59	2,658	2,622
14/08/2023	411.219	-1,42%	2,65	2,59	2,65	2,63
11/08/2023	619.440	-2,70%	2,73	2,628	2,784	2,668
10/08/2023	589.989	5,95%	2,618	2,61	2,796	2,742