Dassault Aviation SA (AM FP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,95%	210,00	205,60	210,00	209,40
17/05/2024	37.237	-0,95%	210,00	205,60	210,00	209,40
16/05/2024	33.937	1,34%	208,60	207,40	212,40	211,40
15/05/2024	42.485	-0,19%	209,80	206,00	210,80	208,60
14/05/2024	31.018	0,58%	205,80	204,80	209,00	209,00
13/05/2024	30.399	0,48%	207,00	204,80	208,00	207,80
10/05/2024	44.001	-0,19%	207,20	206,60	209,20	206,80
09/05/2024	26.445	2,27%	202,20	202,20	208,80	207,20
08/05/2024	50.004	-0,49%	204,80	202,60	206,40	202,60
07/05/2024	29.073	-0,59%	205,20	203,20	206,00	203,60
06/05/2024	27.275	1,49%	202,00	201,80	205,40	204,80
03/05/2024	47.496	0,80%	200,20	199,90	203,00	201,80
02/05/2024	41.217	-0,50%	200,60	198,90	202,20	200,20
01/05/2024	32.058	0,00%	203,40	201,00	204,00	201,20
30/04/2024	32.058	-1,28%	203,40	201,00	204,00	201,20
29/04/2024	27.130	-0,49%	204,00	202,40	204,20	202,80
26/04/2024	26.155	0,99%	204,40	200,00	205,00	203,80
25/04/2024	32.424	-1,75%	205,60	199,60	205,60	201,80
24/04/2024	25.100	-0,10%	206,00	205,40	207,60	205,40
23/04/2024	39.427	1,78%	202,80	201,00	206,00	205,60
22/04/2024	43.323	-1,56%	198,40	198,00	204,20	202,00
19/04/2024	45.328	-0,10%	205,00	203,00	206,20	205,20
18/04/2024	49.843	-0,68%	209,20	202,40	209,20	205,40
17/04/2024	61.096	-0,10%	207,40	206,80	211,40	206,80
16/04/2024	73.546	-0,39%	206,40	204,60	209,40	207,00
15/04/2024	51.759	1,47%	207,00	206,80	211,60	207,80
12/04/2024	40.703	1,99%	202,40	201,80	206,40	204,80
11/04/2024	68.377	-0,69%	202,20	200,80	204,00	200,80
10/04/2024	70.417	-0,20%	203,60	197,60	204,80	202,20
09/04/2024	101.774	-3,52%	208,60	199,10	209,60	202,60
08/04/2024	52.662	2,34%	205,40	205,40	210,00	210,00
05/04/2024	51.623	-0,29%	204,40	201,80	205,40	205,20
04/04/2024	55.438	0,00%	205,20	204,60	207,00	205,80
03/04/2024	77.398	0,78%	207,60	203,40	208,20	205,80
02/04/2024	76.907	0,10%	204,20	203,60	209,40	204,20
01/04/2024	0	-0,97%	205,00	203,40	207,20	204,00
28/03/2024	65.760	-0,97%	205,00	203,40	207,20	204,00
27/03/2024	37.150	0,88%	203,80	201,80	208,20	206,00
26/03/2024	83.591	-1,35%	207,40	203,00	208,20	204,20
25/03/2024	119.427	7,31%	197,20	197,00	208,20	207,00
22/03/2024	50.644	2,77%	187,40	186,80	193,60	192,90
21/03/2024	49.313	0,05%	187,80	185,80	188,00	187,70
20/03/2024	76.853	2,57%	183,70	182,40	189,00	187,60
19/03/2024	101.986	1,44%	179,70	179,50	183,70	182,90
18/03/2024	99.629	1,12%	178,40	178,40	183,30	180,30
15/03/2024	126.218	-0,67%	179,00	177,60	180,30	178,30
14/03/2024	73.218	1,82%	176,50	176,50	181,40	179,50
13/03/2024	53.948	0,00%	176,70	176,30	179,20	176,30
12/03/2024	81.513	-0,45%	176,60	174,40	178,30	176,30
11/03/2024	58.199	-2,05%	182,50	177,10	183,30	177,10
08/03/2024	60.453	-1,26%	183,80	179,10	184,10	180,80
07/03/2024	52.996	0,11%	181,50	181,50	186,50	183,10
06/03/2024	120.075	-5,43%	196,90	178,90	197,00	182,90
05/03/2024	78.214	3,20%	188,10	188,10	194,80	193,40
04/03/2024	31.827	2,35%	182,80	182,40	187,40	187,40
01/03/2024	28.672	0,11%	183,70	181,10	184,20	183,10
29/02/2024	90.933	-0,60%	184,00	182,70	184,50	182,90
28/02/2024	26.649	0,71%	183,00	182,20	184,20	184,00
27/02/2024	36.145	-1,08%	186,70	182,70	187,50	182,70
26/02/2024	20.188	1,32%	182,00	181,10	184,90	184,70
23/02/2024	18.397	-0,22%	182,50	181,40	183,40	182,30
22/02/2024	21.528	0,33%	182,00	181,70	183,10	182,70
21/02/2024	29.354	-0,27%	182,00	178,40	182,10	182,10
20/02/2024	18.546	0,94%	181,10	180,50	183,40	182,60
19/02/2024	20.355	-1,85%	184,70	179,80	184,80	180,90
16/02/2024	32.836	0,88%	182,60	182,30	185,10	184,30
15/02/2024	51.908	3,22%	177,10	177,00	184,30	182,70
14/02/2024	36.830	3,03%	172,20	172,20	177,00	177,00
13/02/2024	33.550	-0,46%	172,00	170,50	172,10	171,80
12/02/2024	29.277	0,23%	172,90	171,60	174,20	172,60
09/02/2024	19.260	-0,81%	173,70	170,90	174,80	172,20
08/02/2024	18.993	-0,97%	175,20	173,00	175,70	173,60
07/02/2024	28.174	0,06%	175,60	174,80	176,50	175,30
06/02/2024	32.704	1,45%	173,40	173,30	176,30	175,20
05/02/2024	24.927	-2,54%	176,80	172,40	177,20	172,70
02/02/2024	45.143	0,85%	176,60	175,90	178,10	177,20
01/02/2024	48.042	0,11%	175,60	175,50	177,60	175,70
31/01/2024	50.262	0,52%	174,60	174,10	176,90	175,50
30/01/2024	43.292	-0,34%	175,50	174,50	177,50	174,60
29/01/2024	41.525	1,57%	172,90	172,90	175,80	175,20
26/01/2024	41.134	0,23%	173,30	171,90	173,90	172,50
25/01/2024	35.427	-0,75%	173,90	172,10	174,80	172,10
24/01/2024	38.884	1,29%	171,60	171,60	173,60	173,40
23/01/2024	53.326	-1,04%	173,00	168,90	173,80	171,20
22/01/2024	46.672	1,17%	171,00	170,10	173,30	173,00
19/01/2024	53.684	-2,06%	174,50	171,00	175,50	171,00
18/01/2024	63.618	-1,58%	176,50	172,60	177,80	174,60
17/01/2024	55.482	0,68%	175,50	175,30	178,70	177,40
16/01/2024	76.833	-0,73%	176,90	175,30	178,80	176,20
15/01/2024	102.276	-6,43%	178,50	171,00	183,20	177,50
12/01/2024	38.891	2,82%	184,50	184,50	189,80	189,70
11/01/2024	19.927	-0,59%	186,60	184,20	186,60	184,50
10/01/2024	39.380	0,82%	186,90	184,20	187,10	185,60
09/01/2024	49.971	0,60%	184,20	184,00	188,40	184,10
08/01/2024	49.099	-0,97%	184,60	182,60	185,40	183,00
05/01/2024	16.750	-0,49%	185,00	184,50	185,90	184,80
04/01/2024	33.069	2,60%	181,40	181,20	186,10	185,70
03/01/2024	36.117	0,56%	179,20	179,00	181,00	181,00
02/01/2024	24.695	0,45%	179,60	179,40	180,80	180,00
29/12/2023	21.876	0,00%	178,70	178,50	180,40	179,20