Groupe Dynamite Inc (GRGD) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	13,43	-0,86	-6,02%	14,27	14,27	13,24	126.613
27 Mar 2025	14,29	-0,21	-1,45%	14,63	14,77	14,15	71.055
26 Mar 2025	14,50	-0,25	-1,69%	14,85	15,07	14,32	90.724
25 Mar 2025	14,75	1,30	9,67%	13,98	14,84	13,56	131.795
24 Mar 2025	13,45	0,06	0,45%	13,32	13,60	13,32	35.435
21 Mar 2025	13,39	-0,08	-0,59%	13,36	13,50	13,05	30.168
20 Mar 2025	13,47	0,02	0,15%	13,39	13,56	13,27	34.390
19 Mar 2025	13,45	0,00	0,00%	13,47	13,58	13,26	46.559
18 Mar 2025	13,45	0,10	0,75%	13,43	13,50	13,00	58.044
17 Mar 2025	13,35	0,35	2,69%	13,05	13,61	12,95	78.146
14 Mar 2025	13,00	0,18	1,40%	13,01	13,03	12,70	171.627
13 Mar 2025	12,82	-0,51	-3,83%	13,20	13,32	12,68	133.850
12 Mar 2025	13,33	-0,17	-1,26%	13,42	13,73	13,04	62.834
11 Mar 2025	13,50	-0,01	-0,07%	13,75	13,75	12,70	199.365
10 Mar 2025	13,51	-1,25	-8,47%	14,64	14,64	13,19	122.696
07 Mar 2025	14,76	-0,07	-0,47%	14,83	15,01	14,65	18.118
06 Mar 2025	14,83	-0,36	-2,37%	15,25	15,25	14,49	40.360
05 Mar 2025	15,19	0,45	3,05%	14,78	15,65	14,78	15.784
04 Mar 2025	14,74	-0,46	-3,03%	15,09	15,09	13,55	55.078
03 Mar 2025	15,20	-0,25	-1,62%	15,45	15,70	15,20	38.904
28 Feb 2025	15,45	-0,35	-2,22%	15,79	15,80	15,38	80.990
27 Feb 2025	15,80	-0,70	-4,24%	16,50	16,51	15,70	29.195
26 Feb 2025	16,50	-0,22	-1,32%	16,77	16,85	16,50	13.387
25 Feb 2025	16,72	-0,58	-3,35%	17,36	17,36	16,55	56.404
24 Feb 2025	17,30	0,21	1,23%	17,40	17,75	16,99	44.263
21 Feb 2025	17,09	-0,44	-2,51%	17,48	17,48	17,00	22.314
20 Feb 2025	17,53	-0,24	-1,35%	17,51	17,64	17,37	13.524
19 Feb 2025	17,77	0,07	0,40%	17,70	18,00	17,46	29.990
18 Feb 2025	17,70	0,33	1,90%	18,49	18,49	17,37	32.438
14 Feb 2025	17,37	-0,13	-0,74%	17,46	17,61	17,10	33.578
13 Feb 2025	17,50	-0,12	-0,68%	17,77	18,09	17,30	21.859
12 Feb 2025	17,62	-0,03	-0,17%	17,75	17,89	17,23	48.937
11 Feb 2025	17,65	0,13	0,74%	17,69	17,95	17,51	34.395
10 Feb 2025	17,52	-0,46	-2,56%	18,49	18,49	17,20	67.062
07 Feb 2025	17,98	0,23	1,30%	18,50	18,67	17,86	148.516
06 Feb 2025	17,75	1,64	10,18%	16,64	18,01	16,40	198.017
05 Feb 2025	16,11	1,05	6,97%	16,33	16,81	15,79	217.987
04 Feb 2025	15,06	-0,24	-1,57%	15,40	15,40	14,77	73.021
03 Feb 2025	15,30	-0,85	-5,26%	16,15	16,15	15,25	146.495
31 Gen 2025	16,15	-0,70	-4,15%	16,75	16,77	16,10	70.143
30 Gen 2025	16,85	0,07	0,42%	16,80	17,05	16,70	17.214
29 Gen 2025	16,78	-0,22	-1,29%	17,01	17,01	16,70	19.051
28 Gen 2025	17,00	0,27	1,61%	16,75	17,22	16,75	13.718
27 Gen 2025	16,73	-0,46	-2,68%	17,41	17,41	16,45	20.489
24 Gen 2025	17,19	0,41	2,44%	17,25	17,46	16,85	13.525
23 Gen 2025	16,78	-0,21	-1,24%	16,85	17,00	16,65	25.294
22 Gen 2025	16,99	-0,51	-2,91%	17,51	17,51	16,95	60.909
21 Gen 2025	17,50	-0,08	-0,46%	17,51	17,63	17,26	6.551
20 Gen 2025	17,58	-0,02	-0,11%	17,70	17,80	17,58	1.961
17 Gen 2025	17,60	0,49	2,86%	17,25	17,75	17,20	26.394
16 Gen 2025	17,11	-0,09	-0,52%	17,28	17,28	17,10	6.645
15 Gen 2025	17,20	0,05	0,29%	17,50	17,50	17,10	15.263
14 Gen 2025	17,15	0,15	0,88%	17,03	17,77	17,03	27.920
13 Gen 2025	17,00	-0,90	-5,03%	17,80	17,80	16,80	55.388
10 Gen 2025	17,90	-0,07	-0,39%	18,10	18,10	17,60	63.317
09 Gen 2025	17,97	0,38	2,16%	17,68	18,13	17,60	26.251
08 Gen 2025	17,59	-0,41	-2,28%	17,97	17,97	17,32	100.928
07 Gen 2025	18,00	-1,09	-5,71%	18,99	19,10	18,00	84.072
06 Gen 2025	19,09	-0,06	-0,31%	19,30	19,48	18,85	27.235
03 Gen 2025	19,15	-0,36	-1,85%	19,35	19,40	18,93	45.113
02 Gen 2025	19,51	0,06	0,31%	19,36	19,51	19,25	21.863
31 Dic 2024	19,45	0,04	0,21%	19,58	19,58	19,06	45.698
30 Dic 2024	19,41	-0,11	-0,56%	19,44	19,54	19,16	12.300