Adyen NV (ADYEN)
Exportar para Excel
1 2 3 4 5 > >> |
14/05/2024 |
15.133 |
1,53%
|
1.250,00
|
1.242,00
|
1.277,80
|
1.277,20
|
13/05/2024 |
71.936 |
0,91%
|
1.250,20
|
1.235,60
|
1.269,80
|
1.258,00
|
10/05/2024 |
71.852 |
1,68%
|
1.228,00
|
1.222,00
|
1.253,20
|
1.246,60
|
09/05/2024 |
54.210 |
0,91%
|
1.217,20
|
1.217,20
|
1.241,60
|
1.226,00
|
08/05/2024 |
102.790 |
0,00%
|
1.215,00
|
1.211,00
|
1.226,00
|
1.215,00
|
07/05/2024 |
118.799 |
3,25%
|
1.187,60
|
1.187,60
|
1.221,00
|
1.215,00
|
06/05/2024 |
67.717 |
1,91%
|
1.163,20
|
1.153,40
|
1.179,80
|
1.176,80
|
03/05/2024 |
81.495 |
2,30%
|
1.133,40
|
1.132,20
|
1.166,20
|
1.154,80
|
02/05/2024 |
112.393 |
-0,12%
|
1.117,40
|
1.090,40
|
1.128,80
|
1.128,80
|
01/05/2024 |
110.937 |
0,00%
|
1.154,00
|
1.124,00
|
1.165,60
|
1.130,20
|
30/04/2024 |
110.937 |
-4,19%
|
1.154,00
|
1.124,00
|
1.165,60
|
1.130,20
|
29/04/2024 |
127.196 |
-2,43%
|
1.191,20
|
1.131,00
|
1.194,40
|
1.151,00
|
26/04/2024 |
191.500 |
1,95%
|
1.175,00
|
1.166,60
|
1.212,80
|
1.179,60
|
25/04/2024 |
451.355 |
-18,43%
|
1.290,00
|
1.145,00
|
1.294,20
|
1.157,00
|
24/04/2024 |
70.377 |
0,62%
|
1.409,00
|
1.389,00
|
1.438,80
|
1.418,40
|
23/04/2024 |
64.483 |
2,04%
|
1.396,00
|
1.388,60
|
1.414,20
|
1.409,60
|
22/04/2024 |
83.938 |
-1,27%
|
1.415,00
|
1.373,00
|
1.422,40
|
1.381,40
|
19/04/2024 |
99.627 |
-3,01%
|
1.416,00
|
1.373,20
|
1.421,60
|
1.399,20
|
18/04/2024 |
46.797 |
0,54%
|
1.437,40
|
1.404,00
|
1.446,20
|
1.442,60
|
17/04/2024 |
47.447 |
0,22%
|
1.429,20
|
1.427,00
|
1.452,00
|
1.434,80
|
16/04/2024 |
53.478 |
-1,24%
|
1.415,80
|
1.392,00
|
1.431,80
|
1.431,60
|
15/04/2024 |
103.935 |
1,97%
|
1.432,40
|
1.424,20
|
1.462,60
|
1.449,60
|
12/04/2024 |
92.560 |
-2,54%
|
1.465,00
|
1.421,60
|
1.474,00
|
1.421,60
|
11/04/2024 |
73.212 |
0,25%
|
1.444,40
|
1.438,00
|
1.481,80
|
1.458,60
|
10/04/2024 |
109.382 |
-1,12%
|
1.489,40
|
1.427,40
|
1.491,00
|
1.455,00
|
09/04/2024 |
56.143 |
-1,97%
|
1.504,60
|
1.470,40
|
1.504,60
|
1.471,40
|
08/04/2024 |
47.716 |
0,90%
|
1.491,00
|
1.488,20
|
1.516,00
|
1.501,00
|
05/04/2024 |
89.417 |
-3,59%
|
1.524,00
|
1.474,00
|
1.524,00
|
1.487,60
|
04/04/2024 |
53.978 |
-0,44%
|
1.561,60
|
1.537,60
|
1.563,00
|
1.543,00
|
03/04/2024 |
60.349 |
-0,81%
|
1.563,00
|
1.542,60
|
1.568,20
|
1.549,80
|
02/04/2024 |
74.633 |
-0,36%
|
1.581,00
|
1.533,80
|
1.594,00
|
1.562,40
|
01/04/2024 |
0 |
-0,13%
|
1.574,80
|
1.561,40
|
1.585,60
|
1.568,00
|
28/03/2024 |
67.100 |
-0,13%
|
1.574,80
|
1.561,40
|
1.585,60
|
1.568,00
|
27/03/2024 |
76.247 |
2,19%
|
1.568,00
|
1.562,00
|
1.596,00
|
1.570,00
|
26/03/2024 |
96.780 |
1,05%
|
1.525,00
|
1.484,40
|
1.553,80
|
1.536,40
|
25/03/2024 |
73.870 |
1,36%
|
1.499,40
|
1.482,60
|
1.524,40
|
1.520,40
|
22/03/2024 |
62.390 |
-0,35%
|
1.501,40
|
1.488,00
|
1.507,40
|
1.500,00
|
21/03/2024 |
76.739 |
2,96%
|
1.472,00
|
1.471,60
|
1.505,20
|
1.505,20
|
20/03/2024 |
53.316 |
0,95%
|
1.443,80
|
1.434,60
|
1.477,40
|
1.462,00
|
19/03/2024 |
51.375 |
0,31%
|
1.440,00
|
1.425,60
|
1.448,60
|
1.448,20
|
18/03/2024 |
38.899 |
-0,91%
|
1.459,00
|
1.443,80
|
1.466,40
|
1.443,80
|
15/03/2024 |
134.899 |
0,48%
|
1.454,40
|
1.444,60
|
1.471,20
|
1.457,00
|
14/03/2024 |
75.791 |
-1,09%
|
1.477,00
|
1.443,00
|
1.480,60
|
1.450,00
|
13/03/2024 |
47.013 |
-1,24%
|
1.480,00
|
1.458,40
|
1.481,40
|
1.466,00
|
12/03/2024 |
57.492 |
0,22%
|
1.482,20
|
1.465,00
|
1.490,60
|
1.484,40
|
11/03/2024 |
45.287 |
-0,09%
|
1.473,80
|
1.458,00
|
1.487,60
|
1.481,20
|
08/03/2024 |
64.430 |
-1,16%
|
1.500,80
|
1.475,80
|
1.504,80
|
1.482,60
|
07/03/2024 |
103.239 |
2,74%
|
1.466,80
|
1.455,00
|
1.517,00
|
1.500,00
|
06/03/2024 |
55.760 |
1,67%
|
1.431,00
|
1.423,40
|
1.466,60
|
1.460,00
|
05/03/2024 |
41.868 |
-1,35%
|
1.440,40
|
1.435,00
|
1.459,40
|
1.436,00
|
04/03/2024 |
51.334 |
-0,98%
|
1.465,80
|
1.447,40
|
1.480,60
|
1.455,60
|
01/03/2024 |
63.416 |
0,69%
|
1.462,60
|
1.454,80
|
1.478,80
|
1.470,00
|
29/02/2024 |
79.657 |
0,25%
|
1.455,20
|
1.437,20
|
1.466,40
|
1.460,00
|
28/02/2024 |
51.096 |
-0,51%
|
1.450,00
|
1.434,40
|
1.462,20
|
1.456,40
|
27/02/2024 |
52.112 |
0,56%
|
1.460,00
|
1.448,60
|
1.478,80
|
1.463,80
|
26/02/2024 |
40.253 |
-0,82%
|
1.460,00
|
1.451,60
|
1.472,40
|
1.455,60
|
23/02/2024 |
53.253 |
0,10%
|
1.470,00
|
1.458,00
|
1.484,40
|
1.467,60
|
22/02/2024 |
76.278 |
1,37%
|
1.468,60
|
1.443,20
|
1.479,40
|
1.466,20
|
21/02/2024 |
53.936 |
-2,46%
|
1.481,60
|
1.439,80
|
1.486,00
|
1.446,40
|
20/02/2024 |
62.315 |
-0,80%
|
1.486,40
|
1.472,00
|
1.502,60
|
1.482,80
|
19/02/2024 |
52.087 |
-0,86%
|
1.500,00
|
1.481,20
|
1.508,80
|
1.494,80
|
16/02/2024 |
153.364 |
2,04%
|
1.485,60
|
1.476,00
|
1.507,80
|
1.507,80
|
15/02/2024 |
105.368 |
2,07%
|
1.457,40
|
1.442,00
|
1.477,60
|
1.477,60
|
14/02/2024 |
64.730 |
0,24%
|
1.444,20
|
1.437,60
|
1.456,00
|
1.447,60
|
13/02/2024 |
143.718 |
-4,17%
|
1.492,20
|
1.416,00
|
1.501,20
|
1.444,20
|
12/02/2024 |
95.882 |
2,31%
|
1.477,40
|
1.475,40
|
1.510,60
|
1.507,00
|
09/02/2024 |
173.723 |
2,56%
|
1.474,80
|
1.450,00
|
1.510,60
|
1.473,00
|
08/02/2024 |
362.300 |
21,34%
|
1.325,00
|
1.325,00
|
1.472,20
|
1.436,20
|
07/02/2024 |
107.487 |
-0,62%
|
1.185,20
|
1.162,40
|
1.191,40
|
1.183,60
|
06/02/2024 |
85.826 |
-0,88%
|
1.212,20
|
1.161,00
|
1.216,60
|
1.191,00
|
05/02/2024 |
60.681 |
-0,15%
|
1.193,60
|
1.193,00
|
1.210,40
|
1.201,60
|
02/02/2024 |
65.415 |
0,48%
|
1.206,40
|
1.190,60
|
1.213,40
|
1.203,40
|
01/02/2024 |
85.840 |
2,25%
|
1.171,20
|
1.161,00
|
1.209,00
|
1.197,60
|
31/01/2024 |
92.108 |
-0,93%
|
1.178,60
|
1.152,60
|
1.192,80
|
1.171,20
|
30/01/2024 |
66.402 |
1,11%
|
1.173,00
|
1.167,00
|
1.189,60
|
1.182,20
|
29/01/2024 |
58.150 |
0,71%
|
1.160,20
|
1.156,20
|
1.170,80
|
1.169,20
|
26/01/2024 |
79.916 |
1,17%
|
1.142,20
|
1.122,00
|
1.161,00
|
1.161,00
|
25/01/2024 |
86.926 |
-3,04%
|
1.176,40
|
1.145,00
|
1.183,40
|
1.147,60
|
24/01/2024 |
88.244 |
1,88%
|
1.174,00
|
1.173,00
|
1.209,00
|
1.183,60
|
23/01/2024 |
57.175 |
0,61%
|
1.150,00
|
1.134,00
|
1.162,80
|
1.161,80
|
22/01/2024 |
73.180 |
2,18%
|
1.140,00
|
1.131,20
|
1.175,60
|
1.154,80
|
19/01/2024 |
75.475 |
-1,60%
|
1.146,80
|
1.120,80
|
1.148,00
|
1.130,20
|
18/01/2024 |
56.635 |
0,26%
|
1.141,80
|
1.136,40
|
1.151,80
|
1.148,60
|
17/01/2024 |
89.857 |
-3,86%
|
1.171,20
|
1.144,00
|
1.186,80
|
1.145,60
|
16/01/2024 |
58.677 |
-0,37%
|
1.198,80
|
1.186,60
|
1.204,00
|
1.191,60
|
15/01/2024 |
53.040 |
-0,18%
|
1.206,80
|
1.196,00
|
1.213,00
|
1.196,00
|
12/01/2024 |
113.061 |
2,92%
|
1.191,40
|
1.190,20
|
1.226,40
|
1.198,20
|
11/01/2024 |
78.634 |
1,06%
|
1.165,00
|
1.157,40
|
1.183,00
|
1.164,20
|
10/01/2024 |
62.082 |
0,44%
|
1.143,60
|
1.143,60
|
1.171,40
|
1.152,00
|
09/01/2024 |
56.600 |
0,25%
|
1.148,00
|
1.133,80
|
1.154,00
|
1.147,00
|
08/01/2024 |
56.778 |
1,28%
|
1.116,80
|
1.111,80
|
1.150,60
|
1.144,20
|
05/01/2024 |
67.908 |
0,61%
|
1.109,60
|
1.095,20
|
1.131,20
|
1.129,80
|
04/01/2024 |
89.612 |
-1,23%
|
1.130,60
|
1.095,20
|
1.139,00
|
1.123,00
|
03/01/2024 |
58.809 |
-1,92%
|
1.159,80
|
1.127,00
|
1.168,40
|
1.137,00
|
02/01/2024 |
58.281 |
-0,63%
|
1.162,20
|
1.143,40
|
1.174,60
|
1.159,20
|
29/12/2023 |
50.712 |
-0,26%
|
1.165,00
|
1.163,20
|
1.189,20
|
1.166,60
|
28/12/2023 |
48.343 |
-0,75%
|
1.180,00
|
1.155,60
|
1.184,80
|
1.169,60
|
27/12/2023 |
52.057 |
0,89%
|
1.160,00
|
1.158,00
|
1.191,00
|
1.178,40
|
26/12/2023 |
52.162 |
0,12%
|
1.154,80
|
1.152,00
|
1.168,80
|
1.168,00
|
22/12/2023 |
52.162 |
0,12%
|
1.154,80
|
1.152,00
|
1.168,80
|
1.168,00
|