Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	0	4,11%	1,791	1,791	1,886	1,876
13/05/2024	58.899	4,11%	1,791	1,791	1,886	1,876
10/05/2024	62.650	0,11%	1,798	1,796	1,825	1,802
09/05/2024	66.949	-0,22%	1,801	1,788	1,81	1,80
08/05/2024	27.598	0,67%	1,782	1,78	1,808	1,804
07/05/2024	47.569	1,02%	1,78	1,78	1,815	1,792
06/05/2024	30.802	1,08%	1,772	1,766	1,784	1,774
03/05/2024	13.161	0,46%	1,759	1,746	1,768	1,755
02/05/2024	47.552	3,19%	1,70	1,69	1,758	1,747
01/05/2024	0	-4,57%	1,76	1,684	1,774	1,693
30/04/2024	49.594	-4,57%	1,76	1,684	1,774	1,693
29/04/2024	48.635	-0,17%	1,762	1,762	1,78	1,774
26/04/2024	22.994	-0,34%	1,784	1,772	1,796	1,777
25/04/2024	710.361	-1,11%	1,796	1,768	1,83	1,784
24/04/2024	6.747	1,81%	1,768	1,762	1,802	1,802
23/04/2024	38.861	0,57%	1,77	1,758	1,78	1,77
22/04/2024	40.015	0,92%	1,764	1,758	1,791	1,76
19/04/2024	53.334	-1,69%	1,744	1,73	1,76	1,744
18/04/2024	65.884	1,55%	1,762	1,762	1,81	1,774
17/04/2024	41.693	0,98%	1,727	1,714	1,772	1,747
16/04/2024	51.914	-2,04%	1,752	1,69	1,752	1,73
15/04/2024	38.754	0,91%	1,732	1,728	1,798	1,766
12/04/2024	137.246	5,68%	1,698	1,698	1,838	1,75
11/04/2024	36.695	-1,78%	1,665	1,64	1,674	1,656
10/04/2024	63.926	0,48%	1,69	1,664	1,698	1,686
09/04/2024	23.782	-1,29%	1,688	1,678	1,712	1,678
08/04/2024	42.864	0,24%	1,705	1,67	1,718	1,70
05/04/2024	12.359	-0,82%	1,646	1,64	1,697	1,696
04/04/2024	54.308	6,48%	1,668	1,668	1,746	1,71
03/04/2024	13.959	1,39%	1,59	1,59	1,61	1,606
02/04/2024	18.697	2,33%	1,59	1,562	1,60	1,584
01/04/2024	0	-0,13%	1,57	1,54	1,59	1,548
28/03/2024	34.806	-0,13%	1,57	1,54	1,59	1,548
27/03/2024	45.674	4,94%	1,508	1,508	1,57	1,55
26/03/2024	21.273	4,60%	1,416	1,414	1,486	1,477
25/03/2024	4.753	2,54%	1,418	1,396	1,418	1,412
22/03/2024	6.839	1,93%	1,346	1,346	1,396	1,377
21/03/2024	12.007	1,12%	1,328	1,328	1,358	1,351
20/03/2024	12.971	0,75%	1,312	1,312	1,344	1,336
19/03/2024	12.986	-5,01%	1,388	1,326	1,388	1,326
18/03/2024	10.234	0,72%	1,40	1,394	1,40	1,396
15/03/2024	21.744	0,87%	1,406	1,382	1,412	1,386
14/03/2024	64.812	1,78%	1,352	1,352	1,44	1,374
13/03/2024	8.257	1,50%	1,32	1,316	1,352	1,35
12/03/2024	14.145	1,99%	1,318	1,318	1,336	1,33
11/03/2024	21.263	1,24%	1,30	1,286	1,304	1,304
08/03/2024	11.305	-0,77%	1,276	1,274	1,288	1,288
07/03/2024	384	1,33%	1,298	1,298	1,298	1,298
06/03/2024	15.970	0,87%	1,28	1,278	1,292	1,281
05/03/2024	14.363	1,28%	1,232	1,232	1,27	1,27
04/03/2024	18.550	-1,72%	1,27	1,242	1,27	1,254
01/03/2024	3.464	1,59%	1,256	1,248	1,276	1,276
29/02/2024	44.549	-2,94%	1,27	1,256	1,29	1,256
28/02/2024	5.618	0,94%	1,295	1,286	1,301	1,294
27/02/2024	9.402	1,26%	1,274	1,268	1,288	1,282
26/02/2024	5.943	-0,16%	1,266	1,262	1,272	1,266
23/02/2024	64	0,00%	1,27	1,266	1,27	1,268
22/02/2024	27.332	0,48%	1,272	1,268	1,278	1,268
21/02/2024	20.046	0,00%	1,252	1,252	1,27	1,262
20/02/2024	6.506	-0,32%	1,268	1,256	1,268	1,262
19/02/2024	1.618	-1,48%	1,30	1,266	1,30	1,266
16/02/2024	6.849	0,63%	1,287	1,282	1,291	1,285
15/02/2024	15.354	0,39%	1,28	1,275	1,284	1,277
14/02/2024	5.379	-1,40%	1,275	1,264	1,276	1,272
13/02/2024	8.499	-0,46%	1,29	1,282	1,296	1,29
12/02/2024	16.007	1,41%	1,298	1,278	1,306	1,296
09/02/2024	26.795	0,47%	1,27	1,27	1,29	1,278
08/02/2024	46.200	-1,93%	1,282	1,272	1,296	1,272
07/02/2024	21.704	-0,23%	1,302	1,293	1,31	1,297
06/02/2024	12.532	-0,76%	1,30	1,288	1,308	1,30
05/02/2024	15.176	-1,06%	1,307	1,303	1,312	1,31
02/02/2024	9.456	1,07%	1,326	1,32	1,326	1,324
01/02/2024	6.182	-0,30%	1,326	1,31	1,33	1,31
31/01/2024	5.402	-0,53%	1,32	1,314	1,326	1,314
30/01/2024	26.078	-0,53%	1,328	1,316	1,332	1,321
29/01/2024	15.355	0,00%	1,308	1,308	1,33	1,328
26/01/2024	5.851	-1,63%	1,342	1,326	1,343	1,328
25/01/2024	10.956	-0,07%	1,354	1,34	1,356	1,35
24/01/2024	8.605	0,60%	1,352	1,344	1,371	1,351
23/01/2024	16.522	3,63%	1,296	1,296	1,35	1,343
22/01/2024	3.846	-0,31%	1,308	1,294	1,308	1,296
19/01/2024	11.930	2,52%	1,268	1,258	1,302	1,30
18/01/2024	20.914	1,60%	1,259	1,253	1,268	1,268
17/01/2024	12.878	-2,50%	1,256	1,246	1,256	1,248
16/01/2024	7.536	-2,74%	1,298	1,28	1,306	1,28
15/01/2024	8.535	-1,86%	1,337	1,30	1,337	1,316
12/01/2024	20.316	-0,52%	1,344	1,332	1,344	1,341
11/01/2024	14.070	1,97%	1,34	1,336	1,35	1,348
10/01/2024	8.042	-0,75%	1,33	1,32	1,332	1,322
09/01/2024	6.386	-1,33%	1,342	1,326	1,342	1,332
08/01/2024	3.042	1,50%	1,326	1,316	1,35	1,35
05/01/2024	9.129	0,68%	1,312	1,308	1,338	1,33
04/01/2024	11.680	0,08%	1,32	1,318	1,326	1,321
03/01/2024	3.307	-0,75%	1,326	1,32	1,33	1,32
02/01/2024	1.000	2,15%	1,33	1,33	1,33	1,33
29/12/2023	24.433	1,88%	1,272	1,272	1,314	1,302
28/12/2023	12.659	2,24%	1,246	1,246	1,28	1,278
27/12/2023	11.026	-0,79%	1,258	1,242	1,266	1,25
26/12/2023	24.975	0,00%	1,258	1,248	1,27	1,26
22/12/2023	24.975	0,00%	1,258	1,248	1,27	1,26