Bolsa de Frankfurt

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
31/05/2024	144.013	0,01%	18.495,22	18.426,72	18.542,27	18.497,9395
30/05/2024	52.348	0,17%	18.465,47	18.394,43	18.531,85	18.496,7891
29/05/2024	59.553	-1,09%	18.677,70	18.438,01	18.677,70	18.473,2891
28/05/2024	52.670	-0,52%	18.775,55	18.635,04	18.855,05	18.677,8691
27/05/2024	37.335	0,38%	18.703,13	18.680,81	18.775,13	18.774,7109
24/05/2024	53.855	0,03%	18.687,60	18.515,84	18.706,65	18.693,3691
23/05/2024	63.719	0,05%	18.682,48	18.639,17	18.766,68	18.691,3203
22/05/2024	57.984	-0,27%	18.731,65	18.642,20	18.731,65	18.680,1992
21/05/2024	65.727	-0,22%	18.768,64	18.638,14	18.768,64	18.726,7598
20/05/2024	41.185	0,31%	18.710,13	18.710,13	18.804,00	18.768,9609
17/05/2024	75.994	-0,05%	18.713,25	18.627,91	18.724,02	18.704,4199
16/05/2024	76.322	-0,72%	18.874,85	18.716,33	18.890,78	18.738,8105
15/05/2024	81.628	0,80%	18.719,81	18.719,81	18.892,92	18.869,3594
14/05/2024	73.288	-0,10%	18.735,84	18.629,03	18.748,76	18.716,4199
13/05/2024	66.373	-0,17%	18.773,24	18.706,08	18.799,77	18.742,2207
10/05/2024	87.914	0,46%	18.686,85	18.686,85	18.845,86	18.772,8496
09/05/2024	53.613	1,02%	18.498,09	18.488,04	18.699,29	18.686,5996
08/05/2024	74.222	0,37%	18.430,25	18.427,26	18.542,10	18.498,3809
07/05/2024	85.365	1,40%	18.175,21	18.175,21	18.442,40	18.430,0508
06/05/2024	46.036	0,97%	18.001,13	18.001,13	18.199,15	18.175,2109
03/05/2024	71.259	0,57%	17.900,15	17.900,02	18.105,82	18.001,5996
02/05/2024	71.332	-0,22%	17.935,78	17.875,98	17.981,04	17.896,50
01/05/2024	88.206	-1,04%	18.119,93	17.920,72	18.153,69	17.932,1699
30/04/2024	88.206	-1,04%	18.119,93	17.920,72	18.153,69	17.932,1699
29/04/2024	77.250	-0,24%	18.162,15	18.103,43	18.235,80	18.118,3203
26/04/2024	76.008	1,34%	17.920,73	17.920,73	18.199,71	18.161,0098
25/04/2024	101.517	-0,94%	18.088,17	17.795,96	18.100,75	17.917,2793
24/04/2024	75.104	-0,28%	18.140,19	18.060,26	18.226,32	18.088,6992
23/04/2024	68.529	1,55%	17.861,20	17.861,20	18.144,66	18.137,6504
22/04/2024	62.454	0,69%	17.738,04	17.738,04	17.889,47	17.860,8008
19/04/2024	79.447	-0,55%	17.834,83	17.626,90	17.834,87	17.737,3594
18/04/2024	60.700	0,35%	17.775,41	17.716,92	17.863,32	17.837,4004
17/04/2024	55.970	0,03%	17.764,03	17.731,79	17.907,58	17.770,0195
16/04/2024	73.217	-1,42%	18.022,17	17.713,50	18.022,69	17.766,2305
15/04/2024	65.138	0,50%	17.937,62	17.937,62	18.191,95	18.026,5801
12/04/2024	78.993	-0,20%	17.965,95	17.860,73	18.162,56	17.930,3203
11/04/2024	84.365	-0,78%	18.096,51	17.864,69	18.101,31	17.954,4805
10/04/2024	83.348	0,10%	18.078,89	17.975,84	18.239,50	18.097,3008
09/04/2024	65.276	-1,32%	18.318,40	18.058,22	18.318,51	18.076,6895
08/04/2024	61.073	0,86%	18.163,39	18.163,39	18.326,37	18.318,9707
05/04/2024	77.046	-1,23%	18.401,83	18.088,03	18.401,83	18.175,0391
04/04/2024	62.521	0,20%	18.366,37	18.340,24	18.427,43	18.403,1309
03/04/2024	8.369	0,09%	18.281,82	18.281,82	18.333,90	18.299,1094