BiG | O banco que entende os seus valores.

Groupe FNAC SA (FNAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/06/2025	52 159	0,00%	30,75	30,75	31,35	30,75
19/06/2025	11 962	-2,84%	31,55	30,75	31,55	30,75
18/06/2025	34 191	-1,86%	32,10	31,40	32,10	31,65
17/06/2025	30 703	0,62%	32,00	31,90	33,05	32,25
16/06/2025	14 052	1,10%	31,75	31,75	32,40	32,05
13/06/2025	22 261	-3,94%	32,25	31,70	32,70	31,70
12/06/2025	39 601	1,85%	32,50	32,35	33,20	33,00
11/06/2025	75 481	7,82%	30,05	30,00	33,00	32,40
10/06/2025	12 126	1,86%	29,45	29,45	30,15	30,05
09/06/2025	19 803	-1,67%	30,00	29,50	30,05	29,50
06/06/2025	9 198	-0,99%	30,30	29,90	30,35	30,00
05/06/2025	16 442	-1,78%	30,75	30,25	30,90	30,30
04/06/2025	11 969	-1,60%	31,50	30,85	31,50	30,85
03/06/2025	13 038	2,79%	30,40	30,40	31,35	31,35
02/06/2025	13 229	0,33%	30,00	29,90	30,50	30,50
30/05/2025	17 629	0,00%	30,40	30,30	30,60	30,40
29/05/2025	12 728	1,17%	29,95	29,95	30,60	30,40
28/05/2025	10 495	-0,33%	30,15	29,85	30,25	30,05
27/05/2025	26 873	-0,50%	30,25	30,15	30,60	30,15
26/05/2025	13 446	-0,49%	30,70	30,30	30,75	30,30
23/05/2025	26 300	-2,72%	31,20	30,45	31,80	30,45
22/05/2025	11 134	0,00%	30,95	30,70	31,40	31,30
21/05/2025	15 757	0,32%	30,95	30,85	31,50	31,30
20/05/2025	36 527	-1,58%	31,50	31,05	32,00	31,20
19/05/2025	43 886	-5,09%	33,15	31,60	33,25	31,70
16/05/2025	17 753	1,67%	32,80	32,45	33,40	33,40
15/05/2025	13 449	-0,47%	32,95	32,80	33,30	32,85
14/05/2025	24 326	0,86%	32,685	32,60	33,31	33,005
13/05/2025	14 836	0,21%	32,55	32,265	32,75	32,725
12/05/2025	22 546	2,08%	32,00	31,995	33,15	32,655
09/05/2025	11 090	-0,02%	32,065	31,885	32,225	31,99
08/05/2025	9 717	1,46%	31,61	31,49	32,05	31,995
07/05/2025	15 734	-1,13%	31,945	31,535	32,20	31,535
06/05/2025	30 039	3,74%	30,915	30,375	31,895	31,895
05/05/2025	7 591	-0,58%	30,995	30,685	30,995	30,745
02/05/2025	19 990	0,88%	30,65	30,65	31,175	30,925
30/04/2025	22 449	1,96%	30,075	29,87	30,695	30,655
29/04/2025	13 329	-0,68%	30,30	29,985	30,52	30,065
28/04/2025	18 098	1,87%	29,75	29,745	30,445	30,27
25/04/2025	20 702	0,51%	29,45	29,335	29,905	29,715
24/04/2025	28 880	0,51%	29,415	28,035	29,82	29,565
23/04/2025	24 305	0,34%	29,71	28,975	29,80	29,415
22/04/2025	24 722	2,77%	28,60	28,495	29,41	29,315
17/04/2025	70 309	2,98%	27,705	27,70	28,73	28,525
16/04/2025	14 717	0,04%	27,725	27,30	27,885	27,70
15/04/2025	15 418	2,31%	27,15	27,15	27,69	27,69
14/04/2025	13 385	1,98%	27,155	26,77	27,35	27,065
11/04/2025	18 592	0,86%	26,45	25,90	26,945	26,54
10/04/2025	22 522	4,38%	26,75	26,21	27,00	26,315
09/04/2025	25 563	-5,14%	25,615	25,14	25,89	25,21
08/04/2025	24 870	3,79%	26,085	25,605	26,88	26,575
07/04/2025	55 062	0,61%	23,725	23,60	26,645	25,605
04/04/2025	23 632	-4,68%	26,60	25,00	26,65	25,45
03/04/2025	23 909	-4,64%	27,50	26,65	27,90	26,70
02/04/2025	24 527	-1,58%	28,30	27,75	28,40	28,00
01/04/2025	34 226	2,15%	29,55	28,30	29,90	28,45
31/03/2025	14 402	-1,42%	28,10	27,70	28,15	27,85
28/03/2025	9 293	0,53%	27,95	27,95	28,55	28,25
27/03/2025	15 101	-1,75%	28,40	27,90	28,45	28,10
26/03/2025	8 763	0,53%	28,35	28,15	28,75	28,60
25/03/2025	10 289	1,43%	28,15	28,05	28,55	28,45
24/03/2025	13 665	0,36%	27,90	27,70	28,25	28,05
21/03/2025	34 511	-1,59%	28,30	27,60	28,30	27,95
20/03/2025	11 815	-0,35%	28,60	27,95	28,75	28,40
19/03/2025	16 392	0,00%	28,35	27,95	28,50	28,50
18/03/2025	18 614	2,33%	27,75	27,75	28,65	28,50
17/03/2025	19 973	3,34%	27,55	27,25	28,10	27,85
14/03/2025	17 898	0,75%	26,80	26,65	27,35	26,95
13/03/2025	21 094	-0,74%	26,85	26,35	27,05	26,75
12/03/2025	34 303	-3,23%	27,85	26,90	27,85	26,95
11/03/2025	22 821	-4,13%	29,15	27,85	29,30	27,85
10/03/2025	15 020	-0,85%	29,30	28,95	29,75	29,05
07/03/2025	18 031	-1,18%	29,25	29,10	29,55	29,30
06/03/2025	25 102	5,89%	28,60	28,55	29,80	29,65
05/03/2025	13 978	2,00%	27,65	27,65	28,25	28,00
04/03/2025	35 891	-5,83%	28,80	27,30	29,05	27,45
03/03/2025	43 489	-2,67%	29,80	29,10	30,30	29,15
28/02/2025	51 882	-2,76%	30,60	29,20	30,60	29,95
27/02/2025	66 184	3,36%	29,60	28,35	30,95	30,80
26/02/2025	25 476	-1,65%	30,20	29,65	30,35	29,80
25/02/2025	16 998	-0,49%	30,55	30,20	30,85	30,30
24/02/2025	12 854	-1,62%	30,75	30,10	30,75	30,45
21/02/2025	13 553	0,65%	30,70	30,50	31,15	30,95
20/02/2025	19 073	0,16%	30,70	30,65	31,35	30,75
19/02/2025	17 032	-1,13%	31,00	30,60	31,10	30,70
18/02/2025	9 601	0,16%	31,00	30,95	31,35	31,05
17/02/2025	27 360	-0,16%	30,85	30,35	31,15	31,00
14/02/2025	23 788	2,31%	30,30	30,05	31,20	31,05
13/02/2025	28 123	2,02%	30,00	29,85	30,85	30,35
12/02/2025	30 795	-0,17%	29,80	29,65	30,15	29,75
11/02/2025	35 375	-1,16%	30,15	29,80	30,25	29,80
10/02/2025	23 395	2,03%	29,50	29,30	30,15	30,15
07/02/2025	22 119	-2,80%	30,50	29,15	30,55	29,55
06/02/2025	25 371	0,17%	30,65	29,70	30,85	30,40
05/02/2025	29 687	1,34%	29,70	29,35	30,45	30,35
04/02/2025	42 180	0,17%	29,85	29,40	30,30	29,95
03/02/2025	16 146	1,36%	29,10	28,80	29,90	29,90
31/01/2025	15 673	-0,34%	29,80	29,20	29,80	29,50
30/01/2025	12 685	1,54%	29,20	29,05	29,65	29,60
29/01/2025	14 344	-1,19%	29,55	29,15	29,90	29,15