Applus Services SA (APPS)
Exportar para Excel
1 2 3 4 5 > >> |
14/05/2024 |
49.733 |
-0,16%
|
12,68
|
12,68
|
12,70
|
12,68
|
13/05/2024 |
21.323 |
0,32%
|
12,68
|
12,68
|
12,70
|
12,70
|
10/05/2024 |
19.167 |
-0,16%
|
12,66
|
12,66
|
12,68
|
12,66
|
09/05/2024 |
18.508 |
0,08%
|
12,66
|
12,66
|
12,68
|
12,68
|
08/05/2024 |
22.271 |
-0,08%
|
12,66
|
12,66
|
12,68
|
12,67
|
07/05/2024 |
50.268 |
0,00%
|
12,70
|
12,68
|
12,70
|
12,68
|
06/05/2024 |
14.045 |
-0,08%
|
12,68
|
12,68
|
12,70
|
12,68
|
03/05/2024 |
29.746 |
0,08%
|
12,68
|
12,68
|
12,70
|
12,69
|
02/05/2024 |
91.555 |
0,00%
|
12,70
|
12,68
|
12,70
|
12,68
|
01/05/2024 |
0 |
-0,47%
|
12,74
|
12,68
|
12,74
|
12,68
|
30/04/2024 |
355.119 |
-0,47%
|
12,74
|
12,68
|
12,74
|
12,68
|
29/04/2024 |
0 |
10,02%
|
11,54
|
11,52
|
12,86
|
12,74
|
26/04/2024 |
1.358.002 |
10,02%
|
11,54
|
11,52
|
12,86
|
12,74
|
25/04/2024 |
73.291 |
1,40%
|
11,50
|
11,50
|
11,58
|
11,58
|
24/04/2024 |
239.153 |
-1,13%
|
11,56
|
11,26
|
11,62
|
11,42
|
23/04/2024 |
102.268 |
0,17%
|
11,48
|
11,37
|
11,58
|
11,55
|
22/04/2024 |
87.363 |
-0,43%
|
11,56
|
11,48
|
11,56
|
11,53
|
19/04/2024 |
26.766 |
0,17%
|
11,59
|
11,55
|
11,59
|
11,58
|
18/04/2024 |
149.674 |
-0,35%
|
11,54
|
11,54
|
11,58
|
11,56
|
17/04/2024 |
70.708 |
-0,69%
|
11,62
|
11,56
|
11,62
|
11,54
|
16/04/2024 |
74.044 |
0,00%
|
11,63
|
11,54
|
11,64
|
11,62
|
15/04/2024 |
68.054 |
-0,34%
|
11,62
|
11,56
|
11,64
|
11,62
|
12/04/2024 |
59.792 |
0,69%
|
11,60
|
11,56
|
11,66
|
11,66
|
11/04/2024 |
41.782 |
0,17%
|
11,56
|
11,54
|
11,60
|
11,58
|
10/04/2024 |
47.495 |
0,43%
|
11,54
|
11,52
|
11,58
|
11,56
|
09/04/2024 |
29.443 |
0,44%
|
11,46
|
11,46
|
11,58
|
11,51
|
08/04/2024 |
15.291 |
-0,35%
|
11,50
|
11,44
|
11,50
|
11,46
|
05/04/2024 |
27.187 |
0,35%
|
11,50
|
11,49
|
11,50
|
11,50
|
04/04/2024 |
7.389 |
-0,35%
|
11,44
|
11,44
|
11,50
|
11,46
|
03/04/2024 |
45.202 |
0,35%
|
11,44
|
11,42
|
11,50
|
11,50
|
02/04/2024 |
31.664 |
0,09%
|
11,44
|
11,42
|
11,46
|
11,46
|
01/04/2024 |
0 |
0,18%
|
11,42
|
11,41
|
11,45
|
11,45
|
28/03/2024 |
24.821 |
0,18%
|
11,42
|
11,41
|
11,45
|
11,45
|
27/03/2024 |
40.487 |
-0,09%
|
11,42
|
11,40
|
11,45
|
11,43
|
26/03/2024 |
99.411 |
0,26%
|
11,45
|
11,42
|
11,45
|
11,44
|
25/03/2024 |
26.206 |
0,53%
|
11,34
|
11,34
|
11,45
|
11,41
|
22/03/2024 |
117.318 |
-0,09%
|
11,36
|
11,33
|
11,40
|
11,35
|
21/03/2024 |
85.146 |
0,35%
|
11,35
|
11,31
|
11,375
|
11,36
|
20/03/2024 |
85.428 |
0,36%
|
11,28
|
11,25
|
11,35
|
11,32
|
19/03/2024 |
81.168 |
-0,18%
|
11,35
|
11,25
|
11,35
|
11,28
|
18/03/2024 |
46.320 |
-0,35%
|
11,36
|
11,30
|
11,39
|
11,30
|
15/03/2024 |
51.154 |
-0,18%
|
11,37
|
11,265
|
11,40
|
11,34
|
14/03/2024 |
29.182 |
-0,79%
|
11,44
|
11,34
|
11,46
|
11,36
|
13/03/2024 |
9.931 |
0,18%
|
11,47
|
11,41
|
11,47
|
11,45
|
12/03/2024 |
27.259 |
-0,26%
|
11,45
|
11,40
|
11,45
|
11,43
|
11/03/2024 |
22.254 |
0,09%
|
11,44
|
11,415
|
11,47
|
11,46
|
08/03/2024 |
7.283 |
0,18%
|
11,46
|
11,42
|
11,46
|
11,45
|
07/03/2024 |
76.311 |
0,18%
|
11,47
|
11,385
|
11,47
|
11,43
|
06/03/2024 |
3.178 |
-0,78%
|
11,47
|
11,41
|
11,47
|
11,41
|
05/03/2024 |
33.391 |
0,75%
|
11,38
|
11,38
|
11,50
|
11,50
|
04/03/2024 |
222.727 |
-0,48%
|
11,44
|
11,275
|
11,46
|
11,415
|
01/03/2024 |
11.326 |
0,44%
|
11,405
|
11,405
|
11,47
|
11,47
|
29/02/2024 |
88.956 |
-0,09%
|
11,435
|
11,28
|
11,45
|
11,42
|
28/02/2024 |
18.976 |
0,00%
|
11,425
|
11,42
|
11,45
|
11,43
|
27/02/2024 |
5.368 |
0,00%
|
11,45
|
11,425
|
11,47
|
11,43
|
26/02/2024 |
32.908 |
-0,09%
|
11,44
|
11,42
|
11,47
|
11,43
|
23/02/2024 |
27.117 |
0,00%
|
11,43
|
11,42
|
11,48
|
11,44
|
22/02/2024 |
40.786 |
0,13%
|
11,455
|
11,41
|
11,46
|
11,44
|
21/02/2024 |
13.708 |
0,22%
|
11,41
|
11,40
|
11,45
|
11,425
|
20/02/2024 |
22.338 |
0,00%
|
11,41
|
11,40
|
11,42
|
11,40
|
19/02/2024 |
21.154 |
-0,35%
|
11,40
|
11,40
|
11,43
|
11,40
|
16/02/2024 |
9.029 |
0,62%
|
11,36
|
11,36
|
11,45
|
11,44
|
15/02/2024 |
5.888 |
-0,26%
|
11,36
|
11,36
|
11,41
|
11,37
|
14/02/2024 |
350 |
0,00%
|
11,42
|
11,38
|
11,42
|
11,40
|
13/02/2024 |
6.333 |
0,00%
|
11,37
|
11,37
|
11,41
|
11,38
|
12/02/2024 |
3.559 |
-0,44%
|
11,38
|
11,38
|
11,41
|
11,38
|
09/02/2024 |
67.214 |
0,35%
|
11,40
|
11,39
|
11,45
|
11,43
|
08/02/2024 |
3.840 |
0,18%
|
11,36
|
11,36
|
11,39
|
11,39
|
07/02/2024 |
16.965 |
0,13%
|
11,36
|
11,35
|
11,40
|
11,37
|
06/02/2024 |
27.489 |
0,13%
|
11,375
|
11,34
|
11,375
|
11,355
|
05/02/2024 |
297.507 |
1,07%
|
11,30
|
11,28
|
11,34
|
11,32
|
02/02/2024 |
133.645 |
0,18%
|
11,22
|
11,20
|
11,34
|
11,20
|
01/02/2024 |
15.442 |
0,00%
|
11,21
|
11,17
|
11,21
|
11,18
|
31/01/2024 |
16.318 |
0,18%
|
11,24
|
11,15
|
11,24
|
11,19
|
30/01/2024 |
54.592 |
0,36%
|
11,19
|
11,14
|
11,20
|
11,17
|
29/01/2024 |
71.791 |
1,00%
|
11,135
|
11,07
|
11,14
|
11,13
|
26/01/2024 |
159.235 |
0,09%
|
11,09
|
11,01
|
11,09
|
11,02
|
25/01/2024 |
155.829 |
1,20%
|
10,99
|
10,95
|
11,03
|
11,01
|
24/01/2024 |
482.779 |
6,67%
|
10,75
|
10,75
|
10,91
|
10,88
|
23/01/2024 |
59.187 |
0,39%
|
10,24
|
10,16
|
10,24
|
10,25
|
22/01/2024 |
34.583 |
-0,49%
|
10,32
|
10,20
|
10,33
|
10,21
|
19/01/2024 |
61.796 |
-0,10%
|
10,29
|
10,255
|
10,33
|
10,26
|
18/01/2024 |
104.762 |
0,79%
|
10,20
|
10,20
|
10,32
|
10,27
|
17/01/2024 |
56.992 |
0,25%
|
10,20
|
10,17
|
10,20
|
10,19
|
16/01/2024 |
82.902 |
-0,59%
|
10,26
|
10,15
|
10,29
|
10,165
|
15/01/2024 |
19.093 |
0,15%
|
10,27
|
10,20
|
10,27
|
10,225
|
12/01/2024 |
63.368 |
0,79%
|
10,15
|
10,15
|
10,27
|
10,21
|
11/01/2024 |
14.771 |
-0,69%
|
10,135
|
10,12
|
10,18
|
10,13
|
10/01/2024 |
61.112 |
0,99%
|
10,12
|
10,10
|
10,20
|
10,20
|
09/01/2024 |
24.415 |
-0,05%
|
10,10
|
10,08
|
10,10
|
10,10
|
08/01/2024 |
16.214 |
0,30%
|
10,09
|
10,07
|
10,13
|
10,105
|
05/01/2024 |
17.350 |
0,25%
|
10,06
|
10,06
|
10,075
|
10,075
|
04/01/2024 |
25.569 |
-0,20%
|
10,07
|
10,04
|
10,09
|
10,05
|
03/01/2024 |
26.117 |
0,10%
|
10,045
|
10,045
|
10,07
|
10,07
|
02/01/2024 |
39.571 |
0,30%
|
10,06
|
10,03
|
10,065
|
10,06
|
29/12/2023 |
19.924 |
0,60%
|
9,975
|
9,97
|
10,04
|
10,03
|
28/12/2023 |
8.597 |
0,10%
|
9,97
|
9,95
|
9,975
|
9,97
|
27/12/2023 |
4.672 |
0,05%
|
9,955
|
9,95
|
9,97
|
9,96
|
26/12/2023 |
15.629 |
0,20%
|
9,935
|
9,93
|
9,965
|
9,955
|
22/12/2023 |
15.629 |
0,20%
|
9,935
|
9,93
|
9,965
|
9,955
|