Aston Martin Lagonda Global Holdings PLC (AML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,39%	143,00	138,90	143,00	141,40
17/05/2024	121.370	-0,39%	143,00	138,90	143,00	141,40
16/05/2024	199.041	-1,49%	145,80	139,60	145,80	141,95
15/05/2024	279.159	0,63%	143,70	140,20	146,90	144,10
14/05/2024	213.187	1,56%	141,20	141,20	145,60	143,20
13/05/2024	126.422	2,55%	138,10	135,80	142,90	141,00
10/05/2024	201.825	1,25%	135,80	134,20	137,90	137,50
09/05/2024	62.285	0,26%	135,50	134,40	137,05	135,80
08/05/2024	243.690	-1,85%	135,00	133,60	138,40	135,45
07/05/2024	292.605	-0,79%	140,20	137,20	142,90	138,00
06/05/2024	0	3,50%	134,90	134,80	149,60	139,10
03/05/2024	496.362	3,50%	134,90	134,80	149,60	139,10
02/05/2024	518.592	-2,68%	140,50	134,40	141,80	134,40
01/05/2024	337.305	-7,25%	128,20	128,20	143,00	138,10
30/04/2024	264.751	-4,61%	155,80	148,50	157,40	148,90
29/04/2024	177.119	1,76%	156,55	154,00	158,60	156,10
26/04/2024	164.655	0,92%	153,40	151,40	162,60	153,40
25/04/2024	699.823	-1,95%	152,50	149,60	155,20	151,20
24/04/2024	160.172	-1,02%	158,00	153,95	158,00	155,10
23/04/2024	112.431	1,03%	156,00	153,50	157,10	156,70
22/04/2024	175.425	2,31%	154,70	150,40	155,20	155,10
19/04/2024	90.813	0,66%	148,70	147,60	152,40	151,60
18/04/2024	351.833	-1,18%	152,60	149,40	153,20	150,60
17/04/2024	82.476	-0,98%	151,70	151,70	156,00	152,40
16/04/2024	136.462	-3,27%	156,80	150,50	156,80	153,90
15/04/2024	160.539	-0,19%	158,10	157,60	163,40	159,10
12/04/2024	248.371	-0,56%	161,80	157,30	163,50	159,40
11/04/2024	193.032	-1,54%	164,80	159,30	164,80	160,30
10/04/2024	124.704	-3,27%	169,20	162,70	172,70	162,80
09/04/2024	156.356	0,84%	168,00	165,70	172,70	168,30
08/04/2024	120.596	3,54%	159,10	158,70	169,30	166,90
05/04/2024	107.423	-4,56%	164,80	159,60	165,20	161,20
04/04/2024	178.946	4,26%	163,50	161,90	169,10	168,90
03/04/2024	284.371	-0,25%	157,80	156,20	162,10	162,00
02/04/2024	257.541	-5,53%	171,20	161,70	172,50	162,40
01/04/2024	0	-1,32%	174,50	170,20	174,80	171,90
28/03/2024	249.200	-1,32%	174,50	170,20	174,80	171,90
27/03/2024	332.095	1,57%	171,20	168,60	175,80	174,20
26/03/2024	226.156	-0,44%	172,60	170,60	173,15	171,50
25/03/2024	146.483	-0,26%	176,60	170,70	177,70	172,25
22/03/2024	466.266	1,05%	173,10	171,30	176,60	172,70
21/03/2024	324.079	-1,10%	175,80	169,50	179,60	170,90
20/03/2024	207.518	1,89%	170,90	166,50	174,10	172,80
19/03/2024	226.515	0,77%	168,50	165,30	169,60	169,60
18/03/2024	197.976	4,53%	174,50	166,40	176,90	168,30
15/03/2024	191.687	-3,19%	166,55	158,70	167,50	161,00
14/03/2024	177.055	-1,60%	171,60	166,30	176,70	166,30
13/03/2024	193.611	0,18%	168,80	166,70	171,50	169,00
12/03/2024	330.878	2,68%	164,00	164,00	170,00	168,70
11/03/2024	243.511	4,92%	160,00	154,00	164,40	164,30
08/03/2024	125.844	-1,57%	159,40	155,40	160,60	156,60
07/03/2024	164.848	-0,19%	159,20	155,00	161,40	159,10
06/03/2024	242.835	1,43%	160,00	156,00	163,70	159,40
05/03/2024	224.874	-4,64%	161,05	156,70	163,80	157,15
04/03/2024	320.307	-8,29%	174,80	158,50	174,80	164,80
01/03/2024	395.133	4,42%	172,60	172,00	183,00	179,70
29/02/2024	553.603	-6,47%	178,40	168,50	180,15	172,10
28/02/2024	525.128	4,34%	180,00	168,10	187,90	184,00
27/02/2024	433.123	3,92%	169,10	169,00	179,35	176,35
26/02/2024	309.039	-1,96%	171,30	166,90	172,30	169,70
23/02/2024	229.722	-0,69%	174,20	167,40	174,20	173,10
22/02/2024	226.881	2,44%	173,30	167,80	176,70	174,30
21/02/2024	196.649	3,25%	165,70	165,70	171,40	170,15
20/02/2024	132.231	-0,18%	165,40	162,70	168,00	164,80
19/02/2024	98.123	-2,88%	165,70	163,40	168,40	165,10
16/02/2024	60.516	-1,62%	172,00	169,80	173,70	170,00
15/02/2024	70.050	-1,48%	176,10	172,10	179,20	172,80
14/02/2024	71.921	0,06%	177,40	171,30	178,20	175,40
13/02/2024	341.281	0,29%	177,30	172,80	181,40	175,30
12/02/2024	98.264	1,57%	171,80	171,30	178,80	174,80
09/02/2024	111.247	0,00%	173,60	170,75	175,80	172,10
08/02/2024	226.232	-1,32%	173,00	170,70	175,00	172,10
07/02/2024	238.655	-1,19%	180,45	174,40	181,30	174,40
06/02/2024	336.609	-4,34%	182,00	174,40	185,70	176,50
05/02/2024	92.709	-2,61%	187,75	183,90	188,00	184,50
02/02/2024	132.593	1,26%	186,40	185,70	194,60	189,45
01/02/2024	197.209	-2,76%	195,90	186,70	195,90	187,10
31/01/2024	103.432	0,63%	188,80	186,30	192,40	192,40
30/01/2024	74.250	1,70%	189,40	189,40	193,30	191,20
29/01/2024	52.391	-0,95%	190,00	183,10	190,00	188,00
26/01/2024	272.787	1,12%	189,55	186,90	191,00	189,80
25/01/2024	116.676	-1,78%	189,90	185,80	189,90	187,70
24/01/2024	68.969	-0,26%	193,90	190,90	196,60	191,10
23/01/2024	205.290	1,92%	189,10	185,10	195,70	191,60
22/01/2024	109.115	-0,95%	192,70	186,50	195,60	188,00
19/01/2024	81.143	-0,26%	193,30	188,45	193,50	189,80
18/01/2024	144.335	-1,78%	193,70	189,90	197,00	190,30
17/01/2024	159.006	-1,97%	195,00	187,10	195,60	193,75
16/01/2024	162.335	-0,08%	198,30	197,20	201,40	197,65
15/01/2024	111.999	-2,37%	203,40	197,80	205,60	197,80
12/01/2024	127.186	-0,20%	203,00	202,00	207,60	202,60
11/01/2024	247.995	-4,34%	212,20	202,20	214,20	203,00
10/01/2024	110.944	2,41%	209,20	206,00	214,60	212,20
09/01/2024	165.256	-1,99%	211,00	207,20	213,00	207,20
08/01/2024	261.342	-0,19%	210,00	205,20	212,80	211,40
05/01/2024	125.348	-1,21%	210,60	207,00	214,00	211,80
04/01/2024	139.360	3,48%	210,00	207,00	216,80	214,40
03/01/2024	79.255	-3,94%	213,40	205,80	216,80	207,20
02/01/2024	106.620	-4,89%	227,20	214,40	228,20	215,70
29/12/2023	45.026	1,12%	226,00	222,60	228,40	226,80