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 >
28/01/2025	30 039	3,51%	28,35	27,95	29,70	29,50
27/01/2025	21 197	0,89%	27,80	27,70	28,55	28,50
24/01/2025	14 806	-0,35%	28,35	28,00	28,80	28,25
23/01/2025	20 645	0,35%	28,30	28,15	28,70	28,35
22/01/2025	18 080	0,71%	28,05	27,85	28,45	28,25
21/01/2025	9 884	0,72%	27,80	27,65	28,05	28,05
20/01/2025	12 948	0,00%	27,85	27,55	28,05	27,85
17/01/2025	15 557	0,72%	27,80	27,55	27,95	27,85
16/01/2025	18 856	-1,07%	28,05	27,55	28,10	27,65
15/01/2025	13 462	1,64%	27,60	27,50	28,05	27,95
14/01/2025	15 504	0,73%	27,55	27,50	27,90	27,50
13/01/2025	24 620	-0,91%	27,35	26,80	27,40	27,30
09/01/2025	21 003	0,53%	28,05	27,55	28,95	27,55
08/01/2025	25 604	-2,43%	28,75	27,90	28,80	28,15
07/01/2025	38 371	2,85%	28,20	28,15	29,10	28,85
06/01/2025	16 202	0,54%	28,10	27,75	28,45	28,05
03/01/2025	14 156	-0,71%	28,10	27,75	28,25	27,90
02/01/2025	13 054	-1,58%	28,40	28,10	28,50	28,10
31/12/2024	0	1,96%	27,95	27,75	28,55	28,55
30/12/2024	14 805	-1,93%	28,45	28,00	28,50	28,00
27/12/2024	14 108	1,96%	28,05	28,05	28,70	28,55
26/12/2024	0	1,63%	27,25	27,25	28,00	28,00
24/12/2024	0	1,63%	27,25	27,25	28,00	27,55
23/12/2024	16 613	0,92%	27,40	27,15	27,80	27,55
20/12/2024	99 352	-5,54%	28,75	26,50	28,75	27,30
19/12/2024	21 618	-1,87%	28,80	28,30	29,05	28,90
18/12/2024	0	1,20%	29,00	29,00	30,05	29,45
17/12/2024	36 630	-2,19%	29,75	29,10	30,15	29,10
16/12/2024	19 966	0,00%	29,70	29,25	30,00	29,75
13/12/2024	36 470	1,71%	29,80	29,50	30,10	29,75
12/12/2024	19 021	0,17%	29,20	28,75	29,30	29,25
11/12/2024	24 589	2,28%	28,60	28,15	29,20	29,20
10/12/2024	30 723	0,53%	28,30	28,05	28,55	28,55
09/12/2024	30 128	0,89%	28,20	28,15	28,60	28,40
06/12/2024	49 340	4,84%	26,85	26,85	28,55	28,15
05/12/2024	25 841	3,27%	26,00	26,00	26,95	26,85
04/12/2024	29 554	0,00%	26,10	25,75	26,15	26,00
03/12/2024	22 471	-0,19%	26,05	25,90	26,20	26,00
02/12/2024	46 733	-1,88%	26,30	25,95	26,40	26,05
29/11/2024	26 659	-1,30%	26,85	26,45	27,10	26,55
28/11/2024	58 885	2,09%	26,45	26,45	27,25	26,90
27/11/2024	53 618	-0,38%	26,25	26,10	26,35	26,35
26/11/2024	34 921	-3,29%	27,10	26,10	27,10	26,45
25/11/2024	75 988	1,86%	26,95	26,70	27,35	27,35
22/11/2024	39 163	1,13%	26,55	26,30	26,95	26,85
21/11/2024	37 007	0,76%	26,30	26,20	26,90	26,55
20/11/2024	26 825	-0,19%	26,40	26,20	26,75	26,35
19/11/2024	27 287	0,00%	26,35	26,00	26,75	26,40
18/11/2024	33 505	1,93%	26,00	26,00	26,60	26,40
15/11/2024	85 247	-4,25%	27,00	25,90	27,10	25,90
14/11/2024	70 103	1,12%	27,05	26,80	27,60	27,05
13/11/2024	90 806	3,68%	25,70	25,70	27,00	26,75
12/11/2024	18 803	-2,46%	26,35	25,80	26,45	25,80
11/11/2024	29 857	-1,49%	26,85	26,45	27,20	26,45
08/11/2024	51 190	4,27%	25,70	25,25	27,15	26,85
07/11/2024	27 905	2,79%	25,10	25,00	26,00	25,75
06/11/2024	35 991	0,20%	25,00	24,70	25,15	25,05
05/11/2024	24 371	-0,40%	25,10	24,90	25,35	25,00
04/11/2024	50 438	-1,57%	25,50	25,10	25,95	25,10
01/11/2024	27 422	-0,78%	25,60	25,50	26,20	25,50
31/10/2024	24 248	-1,34%	26,15	25,65	26,50	25,70
30/10/2024	59 675	-1,33%	26,15	25,85	26,50	26,05
29/10/2024	22 426	-1,12%	26,70	26,40	27,00	26,40
28/10/2024	71 457	-0,19%	26,35	25,40	26,70	26,70
25/10/2024	36 927	-1,29%	27,05	25,75	27,15	26,75
24/10/2024	12 137	-1,81%	27,70	27,10	27,75	27,10
23/10/2024	23 849	-1,78%	28,20	27,50	28,55	27,60
22/10/2024	31 992	-0,71%	28,30	27,65	28,70	28,10
21/10/2024	27 818	1,07%	28,10	28,05	28,75	28,30
18/10/2024	18 025	-0,18%	28,00	27,90	28,40	28,00
17/10/2024	24 287	0,00%	27,55	27,40	28,60	28,05
16/10/2024	55 769	0,36%	29,05	27,85	30,75	28,05
15/10/2024	19 546	1,27%	27,75	26,95	28,15	27,95
14/10/2024	18 653	-1,25%	27,90	27,50	28,05	27,60
11/10/2024	20 170	1,27%	27,65	27,35	28,05	27,95
10/10/2024	11 684	-1,95%	28,05	27,55	28,15	27,60
09/10/2024	16 998	0,72%	28,05	27,80	28,35	28,15
08/10/2024	14 632	0,72%	27,60	27,35	28,05	27,95
07/10/2024	19 540	0,91%	27,50	27,30	27,95	27,75
04/10/2024	20 498	0,00%	27,55	27,05	27,75	27,50
03/10/2024	23 691	-8,03%	29,75	27,50	29,75	27,50
02/10/2024	14 151	-1,48%	30,45	29,85	30,45	29,90
01/10/2024	17 535	-2,10%	30,90	30,35	31,40	30,35
30/09/2024	19 762	-0,64%	31,20	30,40	31,20	31,00
27/09/2024	23 541	2,46%	30,50	30,50	31,35	31,20
26/09/2024	96 539	11,95%	28,80	28,15	30,50	30,45
25/09/2024	12 232	-1,81%	27,80	27,10	27,80	27,20
24/09/2024	21 157	-4,97%	29,60	27,70	29,90	27,70
23/09/2024	19 712	1,57%	28,40	28,05	29,50	29,15
20/09/2024	47 837	-1,21%	29,15	28,50	29,15	28,70
19/09/2024	20 550	4,31%	28,00	28,00	29,15	29,05
18/09/2024	16 582	-0,36%	27,90	27,70	28,05	27,85
17/09/2024	18 991	1,64%	27,50	27,40	28,05	27,95
16/09/2024	13 180	-0,90%	27,55	27,35	27,65	27,50
13/09/2024	11 924	0,91%	27,50	27,45	28,00	27,75
12/09/2024	11 296	0,92%	27,40	27,35	27,90	27,50
11/09/2024	15 317	0,00%	26,90	26,75	27,35	27,25
10/09/2024	12 146	-1,63%	27,60	27,15	27,80	27,25
09/09/2024	10 520	-2,29%	28,30	27,70	28,50	27,70
06/09/2024	23 495	-2,41%	28,95	28,25	29,20	28,35