Beiersdorf AG (BEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,54%	143,80	143,25	144,925	144,70
17/05/2024	97.789	0,54%	143,80	143,25	144,925	144,70
16/05/2024	117.730	-0,21%	144,50	143,80	144,65	144,00
15/05/2024	112.554	-0,41%	145,15	142,80	145,25	144,40
14/05/2024	101.978	-1,43%	147,10	144,80	147,35	145,05
13/05/2024	84.653	0,17%	147,375	146,40	147,75	147,15
10/05/2024	95.945	0,89%	145,90	145,70	147,125	147,25
09/05/2024	75.348	0,83%	144,55	144,40	146,425	145,75
08/05/2024	93.408	-0,10%	144,425	144,30	145,40	144,35
07/05/2024	106.498	0,14%	143,85	143,05	144,50	144,10
06/05/2024	89.452	0,74%	142,975	142,975	144,35	143,90
03/05/2024	137.500	0,53%	142,45	142,05	143,525	142,85
02/05/2024	210.723	0,85%	140,40	140,40	142,625	142,10
01/05/2024	0	0,54%	139,70	139,60	140,95	140,90
30/04/2024	95.804	0,54%	139,70	139,60	140,95	140,90
29/04/2024	52.018	-0,43%	140,80	139,75	141,20	140,15
26/04/2024	93.777	1,12%	138,85	138,85	140,75	140,50
25/04/2024	162.084	0,33%	139,80	138,225	140,00	139,05
24/04/2024	161.735	0,58%	137,45	137,45	139,75	138,60
23/04/2024	122.985	0,77%	136,85	136,80	138,825	137,60
22/04/2024	114.752	0,28%	136,80	136,35	137,35	136,40
19/04/2024	145.225	0,28%	136,00	135,10	137,10	136,025
18/04/2024	143.235	1,19%	134,525	134,35	135,95	135,60
17/04/2024	211.226	0,00%	134,35	133,55	136,50	133,95
16/04/2024	286.755	1,25%	134,50	132,80	135,175	133,95
15/04/2024	178.239	1,15%	131,30	130,75	132,70	132,30
12/04/2024	143.270	0,15%	131,35	130,65	132,175	130,80
11/04/2024	116.240	1,08%	129,60	129,40	131,30	130,80
10/04/2024	100.235	0,45%	129,10	128,90	130,40	129,45
09/04/2024	103.246	-0,35%	129,35	128,55	129,65	129,20
08/04/2024	92.026	-0,50%	130,00	129,05	130,325	129,65
05/04/2024	89.600	-0,46%	130,15	130,00	131,05	130,30
04/04/2024	104.273	0,73%	129,85	129,50	131,10	130,90
03/04/2024	121.579	-1,96%	132,20	129,65	132,20	129,95
02/04/2024	125.740	-2,04%	134,675	132,50	135,30	132,40
01/04/2024	0	-0,72%	135,70	134,80	136,025	134,95
28/03/2024	69.696	-0,72%	135,70	134,80	136,025	134,95
27/03/2024	119.240	1,32%	134,825	134,825	136,55	135,925
26/03/2024	185.033	0,60%	133,025	132,775	134,625	134,25
25/03/2024	76.917	-0,09%	132,80	132,75	134,10	133,20
22/03/2024	109.947	0,38%	132,775	132,775	134,05	133,00
21/03/2024	114.881	-0,28%	132,925	131,725	133,20	132,75
20/03/2024	114.109	-0,24%	133,50	132,25	133,575	133,125
19/03/2024	122.475	0,02%	133,225	132,15	133,70	133,50
18/03/2024	96.641	-0,34%	133,85	133,275	134,75	133,50
15/03/2024	125.997	-0,89%	135,10	133,30	135,25	133,95
14/03/2024	145.696	-0,92%	136,75	134,175	136,95	135,20
13/03/2024	85.427	0,48%	135,75	135,60	136,90	136,45
12/03/2024	59.152	-0,22%	135,95	134,40	136,40	135,80
11/03/2024	153.162	0,82%	135,075	134,90	136,25	135,90
08/03/2024	152.374	1,77%	133,30	133,00	135,00	135,05
07/03/2024	93.414	0,82%	131,85	130,50	133,05	132,90
06/03/2024	128.310	0,11%	131,425	130,20	132,40	131,85
05/03/2024	150.389	-0,87%	132,85	131,15	133,40	131,65
04/03/2024	89.116	-0,17%	132,55	131,75	133,125	132,80
01/03/2024	172.381	-0,26%	132,50	125,65	133,65	132,70
29/02/2024	361.695	-3,60%	130,00	130,00	134,45	133,05
28/02/2024	150.443	-1,11%	139,20	136,85	139,40	137,70
27/02/2024	100.839	-1,35%	141,35	138,65	141,40	139,10
26/02/2024	106.798	0,11%	140,55	140,175	141,675	140,95
23/02/2024	96.135	-0,04%	140,95	139,85	141,25	140,80
22/02/2024	137.483	0,95%	140,15	139,50	141,10	140,85
21/02/2024	122.290	0,32%	139,225	138,20	140,15	139,55
20/02/2024	106.227	1,94%	136,40	136,20	139,575	139,10
19/02/2024	87.677	-0,58%	137,075	135,80	137,15	136,45
16/02/2024	109.204	0,09%	137,50	137,05	138,00	137,25
15/02/2024	134.924	-0,02%	136,80	136,55	138,00	137,15
14/02/2024	106.978	-0,36%	138,00	137,00	138,30	137,25
13/02/2024	64.385	-0,51%	138,55	137,275	138,75	137,75
12/02/2024	100.773	0,44%	138,30	137,10	138,75	138,45
09/02/2024	240.119	-1,54%	137,825	136,80	139,15	137,85
08/02/2024	134.852	-0,64%	141,80	139,55	142,15	140,10
07/02/2024	108.013	-0,28%	141,55	140,65	143,15	140,95
06/02/2024	175.121	0,43%	140,775	140,30	143,90	141,35
05/02/2024	141.913	4,02%	135,00	134,60	140,90	140,45
02/02/2024	83.520	-0,83%	136,725	134,825	136,95	135,10
01/02/2024	56.382	0,29%	136,325	135,20	136,40	136,25
31/01/2024	59.447	-0,24%	136,175	135,80	136,85	135,85
30/01/2024	72.771	0,37%	135,95	134,65	136,80	136,00
29/01/2024	104.422	1,01%	133,75	133,50	135,725	135,50
26/01/2024	61.625	0,87%	133,30	133,075	134,60	134,15
25/01/2024	83.231	0,59%	132,40	131,90	133,30	133,15
24/01/2024	95.102	-1,82%	134,80	132,25	134,80	132,40
23/01/2024	100.573	-0,26%	135,45	133,05	135,45	134,85
22/01/2024	39.824	0,22%	135,675	134,75	135,85	135,20
19/01/2024	63.094	0,32%	134,90	134,45	135,50	135,00
18/01/2024	67.414	0,71%	134,10	133,05	134,65	134,80
17/01/2024	133.733	-0,52%	133,40	132,45	134,05	133,85
16/01/2024	72.217	0,11%	133,225	133,10	135,30	134,40
15/01/2024	106.245	-2,95%	138,10	134,225	138,35	134,25
12/01/2024	103.279	0,24%	138,55	138,00	139,55	138,325
11/01/2024	63.520	-0,04%	137,95	137,70	139,00	138,00
10/01/2024	88.177	0,77%	137,175	136,15	138,05	138,05
09/01/2024	75.377	1,03%	135,85	135,60	137,10	136,95
08/01/2024	44.949	1,04%	134,10	134,00	135,55	135,65
05/01/2024	65.966	-0,59%	134,30	133,45	134,65	134,00
04/01/2024	46.464	-0,33%	134,85	134,00	135,05	134,80
03/01/2024	106.292	0,11%	134,95	134,70	136,10	135,25
02/01/2024	62.701	-0,19%	135,95	134,55	136,15	135,10
29/12/2023	20.893	0,37%	135,175	135,00	135,475	135,35