Alfen Beheer BV (ALFEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,46%	41,16	40,55	41,59	40,99
17/05/2024	164.584	-0,46%	41,16	40,55	41,59	40,99
16/05/2024	198.917	-1,81%	42,36	41,18	42,65	41,18
15/05/2024	245.117	-1,83%	42,97	41,21	43,51	41,94
14/05/2024	265.496	5,46%	40,64	40,64	42,72	42,72
13/05/2024	162.882	3,08%	39,29	39,25	40,82	40,51
10/05/2024	112.126	-2,63%	40,00	39,30	40,60	39,30
09/05/2024	76.846	0,35%	40,26	39,88	40,60	40,36
08/05/2024	118.834	0,15%	39,77	39,32	40,30	40,22
07/05/2024	116.429	1,08%	40,27	39,51	40,68	40,16
06/05/2024	116.771	1,48%	39,40	39,10	40,15	39,73
03/05/2024	185.444	1,69%	38,49	38,30	40,44	39,15
02/05/2024	258.420	-5,55%	41,11	38,11	41,15	38,50
01/05/2024	369.378	0,00%	40,93	40,09	41,16	40,76
30/04/2024	369.378	13,95%	40,93	40,09	41,16	40,76
29/04/2024	808.300	14,76%	38,50	38,50	41,21	41,05
26/04/2024	319.367	5,89%	34,05	34,00	36,34	35,77
25/04/2024	368.990	-4,39%	35,25	33,00	35,37	33,78
24/04/2024	169.590	-0,76%	35,62	35,25	36,00	35,33
23/04/2024	209.714	-0,25%	35,77	35,03	35,84	35,60
22/04/2024	158.035	-0,25%	35,69	35,35	36,19	35,69
19/04/2024	300.937	-0,61%	35,36	34,54	36,42	35,78
18/04/2024	393.723	1,58%	35,30	35,16	37,29	36,00
17/04/2024	767.599	-7,35%	36,79	35,20	36,79	35,44
16/04/2024	547.836	0,82%	37,53	37,30	38,63	38,25
15/04/2024	1.227.195	-11,99%	42,82	37,53	42,82	37,94
12/04/2024	218.266	-1,53%	44,18	43,08	44,30	43,11
11/04/2024	187.302	-0,48%	43,85	43,56	44,78	43,78
10/04/2024	356.172	0,87%	43,70	43,50	45,58	43,99
09/04/2024	618.252	-7,29%	45,45	43,61	45,79	43,61
08/04/2024	189.385	2,31%	46,02	45,98	47,30	47,04
05/04/2024	179.133	1,79%	44,60	44,44	45,99	45,98
04/04/2024	247.120	-0,92%	45,60	44,46	45,69	45,17
03/04/2024	292.502	2,77%	43,92	43,13	45,86	45,59
02/04/2024	719.413	-11,28%	49,20	44,36	49,30	44,36
01/04/2024	0	1,01%	49,75	48,90	50,30	50,00
28/03/2024	108.155	1,01%	49,75	48,90	50,30	50,00
27/03/2024	83.222	-0,62%	49,76	48,87	49,80	49,50
26/03/2024	91.057	1,34%	49,00	48,51	49,81	49,81
25/03/2024	82.963	0,74%	48,67	48,15	49,52	49,15
22/03/2024	146.335	-1,97%	49,84	48,73	50,72	48,79
21/03/2024	140.724	1,57%	49,99	48,90	50,22	49,77
20/03/2024	326.262	2,49%	49,34	48,00	50,54	49,00
19/03/2024	154.773	2,66%	46,32	45,90	48,05	47,81
18/03/2024	78.157	-0,24%	46,95	46,57	47,55	46,57
15/03/2024	112.890	-0,04%	46,60	46,30	47,08	46,68
14/03/2024	122.169	0,22%	46,84	46,48	47,70	46,70
13/03/2024	180.554	1,53%	46,45	46,26	48,20	46,60
12/03/2024	169.276	-3,63%	48,00	45,90	48,25	45,90
11/03/2024	97.132	-3,03%	48,70	47,11	49,07	47,63
08/03/2024	183.835	1,26%	49,00	48,04	49,98	49,12
07/03/2024	122.269	2,02%	47,60	47,10	49,18	48,51
06/03/2024	128.865	2,08%	46,50	46,44	48,20	47,55
05/03/2024	167.330	-2,72%	47,60	46,28	47,84	46,58
04/03/2024	219.555	-1,28%	48,50	47,11	48,69	47,88
01/03/2024	195.925	-2,55%	50,20	48,30	50,20	48,50
29/02/2024	259.890	1,14%	49,40	48,00	50,50	49,77
28/02/2024	312.579	-2,44%	50,20	48,54	50,48	49,21
27/02/2024	206.348	-0,79%	51,22	50,24	51,74	50,44
26/02/2024	242.489	-1,66%	51,76	50,18	52,42	50,84
23/02/2024	489.575	-7,35%	54,38	51,46	55,28	51,70
22/02/2024	191.780	0,40%	56,10	55,32	56,48	55,80
21/02/2024	206.309	2,47%	54,48	53,84	55,70	55,58
20/02/2024	163.368	-1,09%	54,76	53,74	55,30	54,24
19/02/2024	301.813	-3,82%	56,30	54,32	57,30	54,84
16/02/2024	532.484	-6,46%	59,92	56,74	60,14	57,02
15/02/2024	397.679	-3,73%	64,30	60,18	64,98	60,96
14/02/2024	1.038.883	10,51%	56,22	53,76	65,30	63,32
13/02/2024	464.344	1,06%	56,90	56,32	59,82	57,30
12/02/2024	329.954	6,34%	54,00	54,00	57,86	56,70
09/02/2024	252.586	1,49%	52,80	52,40	54,28	53,32
08/02/2024	184.187	4,25%	50,38	50,18	52,82	52,54
07/02/2024	264.435	-0,08%	50,10	49,11	51,02	50,40
06/02/2024	254.421	-3,04%	52,20	50,14	52,40	50,44
05/02/2024	211.516	-3,88%	54,00	51,88	54,32	52,02
02/02/2024	199.290	-1,78%	55,92	54,08	56,54	54,12
01/02/2024	158.788	-2,44%	56,14	54,30	56,26	55,10
31/01/2024	156.975	1,36%	55,02	54,52	56,74	56,48
30/01/2024	261.133	1,94%	54,80	54,72	57,20	55,72
29/01/2024	170.849	2,78%	52,82	51,94	54,66	54,66
26/01/2024	181.252	-1,59%	53,98	52,16	54,22	53,18
25/01/2024	168.962	-2,70%	54,92	53,60	55,38	54,04
24/01/2024	147.230	0,22%	56,50	55,32	56,90	55,54
23/01/2024	169.930	0,80%	55,70	54,40	56,46	55,42
22/01/2024	316.169	6,80%	52,04	52,04	55,80	54,98
19/01/2024	278.993	-1,23%	52,18	49,96	52,88	51,48
18/01/2024	276.865	-4,65%	54,60	51,56	54,88	52,12
17/01/2024	155.364	-1,66%	54,50	53,30	54,98	54,66
16/01/2024	143.135	-1,80%	55,82	54,78	56,90	55,58
15/01/2024	115.710	0,18%	56,22	55,70	57,30	56,60
12/01/2024	276.338	-2,05%	58,06	56,00	59,82	56,50
11/01/2024	390.357	-2,01%	58,92	57,68	61,52	57,68
10/01/2024	255.868	5,86%	55,74	55,60	59,10	58,86
09/01/2024	279.973	4,00%	55,00	54,18	56,18	55,60
08/01/2024	143.574	2,14%	52,20	51,80	53,74	53,46
05/01/2024	200.551	1,63%	51,00	50,68	52,84	52,34
04/01/2024	289.230	-3,27%	53,02	50,70	54,36	51,50
03/01/2024	330.108	-7,22%	57,00	52,80	57,00	53,24
02/01/2024	296.708	-4,81%	60,98	56,66	61,06	57,38
29/12/2023	157.448	-0,33%	59,98	59,14	60,78	60,28