American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
04/04/2023 |
330.999 |
-3,93%
|
7,895
|
7,47
|
7,91
|
7,57
|
03/04/2023 |
450.930 |
0,90%
|
7,83
|
7,65
|
7,955
|
7,88
|
31/03/2023 |
247.037 |
2,49%
|
7,79
|
7,67
|
7,83
|
7,81
|
30/03/2023 |
268.272 |
0,40%
|
7,65
|
7,56
|
7,78
|
7,62
|
29/03/2023 |
275.920 |
2,29%
|
7,59
|
7,435
|
7,68
|
7,59
|
28/03/2023 |
218.680 |
-0,14%
|
7,38
|
7,365
|
7,555
|
7,42
|
27/03/2023 |
309.882 |
0,95%
|
7,50
|
7,4001
|
7,57
|
7,43
|
24/03/2023 |
243.289 |
-0,94%
|
7,20
|
7,17
|
7,42
|
7,36
|
23/03/2023 |
329.261 |
0,41%
|
7,52
|
7,295
|
7,67
|
7,43
|
22/03/2023 |
370.428 |
-2,63%
|
7,55
|
7,39
|
7,71
|
7,40
|
21/03/2023 |
528.758 |
3,83%
|
7,47
|
7,565
|
7,795
|
7,60
|
20/03/2023 |
427.294 |
-2,66%
|
7,61
|
7,315
|
7,76
|
7,32
|
17/03/2023 |
1.100.692 |
-3,34%
|
7,625
|
7,35
|
7,85
|
7,52
|
16/03/2023 |
418.923 |
1,57%
|
7,60
|
7,49
|
7,88
|
7,78
|
15/03/2023 |
812.912 |
-5,43%
|
7,68
|
7,44
|
7,87
|
7,66
|
14/03/2023 |
817.762 |
0,75%
|
8,31
|
7,985
|
8,47
|
8,10
|
13/03/2023 |
864.739 |
-4,51%
|
8,08
|
7,725
|
8,565
|
8,04
|
10/03/2023 |
459.391 |
-2,21%
|
8,42
|
8,28
|
8,565
|
8,42
|
09/03/2023 |
354.949 |
-5,70%
|
9,14
|
8,60
|
9,18
|
8,61
|
08/03/2023 |
197.443 |
0,66%
|
9,02
|
8,965
|
9,14
|
9,13
|
07/03/2023 |
287.020 |
-1,31%
|
9,16
|
9,015
|
9,345
|
9,07
|
06/03/2023 |
372.078 |
-4,17%
|
9,56
|
9,155
|
9,62
|
9,19
|
03/03/2023 |
364.898 |
2,35%
|
8,95
|
9,32
|
9,67
|
9,59
|
02/03/2023 |
373.375 |
3,65%
|
8,95
|
8,87
|
9,42
|
9,37
|
01/03/2023 |
286.960 |
2,73%
|
8,80
|
8,785
|
9,13
|
9,04
|
28/02/2023 |
441.063 |
-1,01%
|
8,84
|
8,75
|
8,98
|
8,80
|
27/02/2023 |
339.457 |
3,01%
|
8,72
|
8,70
|
8,975
|
8,89
|
24/02/2023 |
225.316 |
0,00%
|
8,42
|
8,41
|
8,76
|
8,63
|
23/02/2023 |
469.192 |
-2,15%
|
8,875
|
8,315
|
8,875
|
8,63
|
22/02/2023 |
479.846 |
-3,08%
|
9,09
|
8,785
|
9,10
|
8,82
|
21/02/2023 |
563.119 |
-1,62%
|
9,04
|
8,91
|
9,125
|
9,10
|
20/02/2023 |
634.006 |
-7,96%
|
9,27
|
8,81
|
9,30
|
9,25
|
17/02/2023 |
634.006 |
-7,96%
|
9,27
|
8,81
|
9,30
|
9,25
|
16/02/2023 |
505.349 |
1,52%
|
9,69
|
9,615
|
10,12
|
10,05
|
15/02/2023 |
269.309 |
2,17%
|
9,56
|
9,54
|
9,90
|
9,90
|
14/02/2023 |
310.859 |
2,54%
|
9,29
|
9,295
|
9,77
|
9,69
|
13/02/2023 |
265.559 |
3,51%
|
9,05
|
9,04
|
9,46
|
9,45
|
10/02/2023 |
213.288 |
-0,76%
|
9,00
|
8,85
|
9,14
|
9,13
|
09/02/2023 |
587.372 |
-0,76%
|
9,33
|
9,185
|
9,62
|
9,20
|
08/02/2023 |
596.953 |
-5,70%
|
9,74
|
9,165
|
9,835
|
9,27
|
07/02/2023 |
420.447 |
3,69%
|
9,43
|
9,37
|
9,885
|
9,83
|
06/02/2023 |
215.804 |
-1,25%
|
9,57
|
9,335
|
9,595
|
9,48
|
03/02/2023 |
479.223 |
0,10%
|
9,43
|
9,41
|
9,80
|
9,60
|
02/02/2023 |
614.738 |
2,57%
|
9,45
|
9,36
|
9,90
|
9,59
|
01/02/2023 |
624.903 |
5,41%
|
8,85
|
8,90
|
9,43
|
9,35
|
31/01/2023 |
604.429 |
5,60%
|
8,52
|
8,5204
|
8,87
|
8,87
|
30/01/2023 |
317.413 |
-1,18%
|
8,31
|
8,31
|
8,625
|
8,40
|
27/01/2023 |
252.041 |
1,68%
|
8,495
|
8,32
|
8,685
|
8,50
|
26/01/2023 |
263.010 |
1,09%
|
8,345
|
8,19
|
8,45
|
8,36
|
25/01/2023 |
184.076 |
-0,60%
|
8,15
|
8,11
|
8,325
|
8,27
|
24/01/2023 |
319.631 |
0,24%
|
8,15
|
8,055
|
8,46
|
8,32
|
23/01/2023 |
413.000 |
2,60%
|
8,17
|
8,095
|
8,355
|
8,30
|
20/01/2023 |
263.824 |
-0,61%
|
8,16
|
8,00
|
8,19
|
8,09
|
19/01/2023 |
495.009 |
-4,57%
|
8,41
|
8,11
|
8,43
|
8,14
|
18/01/2023 |
262.051 |
-2,18%
|
8,91
|
8,525
|
8,91
|
8,53
|
17/01/2023 |
173.736 |
-1,25%
|
8,87
|
8,715
|
8,9086
|
8,72
|
16/01/2023 |
229.336 |
-1,12%
|
8,82
|
8,65
|
8,905
|
8,83
|
13/01/2023 |
229.336 |
-1,12%
|
8,82
|
8,65
|
8,905
|
8,83
|
12/01/2023 |
260.175 |
3,36%
|
8,69
|
8,715
|
8,935
|
8,93
|
11/01/2023 |
495.830 |
1,77%
|
8,57
|
8,49
|
8,79
|
8,64
|
10/01/2023 |
350.111 |
-1,39%
|
8,57
|
8,42
|
8,65
|
8,49
|
09/01/2023 |
401.673 |
-0,35%
|
8,65
|
8,49
|
8,88
|
8,61
|
06/01/2023 |
295.768 |
2,01%
|
8,58
|
8,34
|
8,75
|
8,64
|
05/01/2023 |
498.328 |
4,96%
|
7,99
|
7,865
|
8,47
|
8,47
|
04/01/2023 |
376.621 |
5,08%
|
7,79
|
7,79
|
8,115
|
8,07
|
03/01/2023 |
396.246 |
-1,79%
|
7,93
|
7,665
|
7,99
|
7,68
|
02/01/2023 |
256.261 |
0,51%
|
7,69
|
7,60
|
7,85
|
7,82
|
30/12/2022 |
256.261 |
0,51%
|
7,69
|
7,60
|
7,85
|
7,82
|
29/12/2022 |
286.096 |
4,15%
|
7,53
|
7,51
|
7,83
|
7,78
|
28/12/2022 |
335.966 |
-1,71%
|
7,65
|
7,385
|
7,71
|
7,47
|
27/12/2022 |
217.924 |
-0,65%
|
7,62
|
7,57
|
7,79
|
7,60
|
23/12/2022 |
67.899 |
1,76%
|
7,70
|
7,64
|
7,82
|
7,805
|
22/12/2022 |
487.716 |
-6,80%
|
8,005
|
7,58
|
8,05
|
7,67
|
21/12/2022 |
442.693 |
2,11%
|
8,25
|
8,1117
|
8,405
|
8,23
|
20/12/2022 |
641.856 |
-0,37%
|
8,00
|
7,8992
|
8,19
|
8,06
|
19/12/2022 |
878.493 |
-5,93%
|
8,57
|
7,955
|
8,61
|
8,09
|
16/12/2022 |
1.178.904 |
-7,03%
|
9,075
|
8,60
|
9,13
|
8,60
|
15/12/2022 |
572.814 |
-5,80%
|
9,66
|
9,225
|
9,695
|
9,25
|
14/12/2022 |
464.497 |
3,37%
|
9,56
|
9,56
|
9,92
|
9,82
|
13/12/2022 |
401.671 |
-0,94%
|
10,04
|
9,48
|
10,04
|
9,50
|
12/12/2022 |
259.220 |
3,12%
|
9,34
|
9,30
|
9,6991
|
9,59
|
09/12/2022 |
259.711 |
-1,27%
|
9,225
|
9,20
|
9,34
|
9,30
|
08/12/2022 |
273.031 |
1,62%
|
9,37
|
9,22
|
9,525
|
9,42
|
07/12/2022 |
414.361 |
-6,55%
|
9,855
|
9,27
|
9,92
|
9,27
|
06/12/2022 |
1.647.247 |
1,74%
|
9,74
|
9,67
|
10,00
|
9,92
|
05/12/2022 |
1.113.709 |
-4,51%
|
10,08
|
9,725
|
10,14
|
9,75
|
02/12/2022 |
784.550 |
-0,58%
|
10,03
|
10,01
|
10,285
|
10,21
|
01/12/2022 |
947.892 |
-1,35%
|
10,48
|
10,255
|
10,77
|
10,27
|
30/11/2022 |
992.538 |
1,86%
|
10,21
|
10,03
|
10,42
|
10,41
|
29/11/2022 |
1.075.535 |
0,59%
|
10,18
|
10,08
|
10,295
|
10,22
|
28/11/2022 |
839.189 |
-2,26%
|
10,25
|
10,095
|
10,30
|
10,145
|
25/11/2022 |
384.152 |
2,36%
|
10,195
|
10,18
|
10,475
|
10,40
|
24/11/2022 |
714.907 |
-1,36%
|
10,25
|
9,98
|
10,315
|
10,16
|
23/11/2022 |
714.907 |
-1,36%
|
10,25
|
9,98
|
10,315
|
10,16
|
22/11/2022 |
1.047.203 |
0,98%
|
10,28
|
10,16
|
10,385
|
10,30
|
21/11/2022 |
1.491.484 |
-2,86%
|
10,36
|
10,045
|
10,555
|
10,20
|
18/11/2022 |
3.428.203 |
6,93%
|
10,025
|
9,89
|
10,49
|
10,50
|
17/11/2022 |
1.507.803 |
1,87%
|
9,53
|
9,43
|
9,82
|
9,82
|
16/11/2022 |
1.123.385 |
-4,08%
|
9,94
|
9,62
|
10,02
|
9,64
|
15/11/2022 |
1.203.333 |
1,77%
|
10,18
|
9,93
|
10,49
|
10,045
|