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
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
02/04/2024	82.077	-1,13%	18.492,36	18.275,94	18.567,16	18.283,1309
01/04/2024	75.716	0,08%	18.477,40	18.468,87	18.513,83	18.492,4902
29/03/2024	75.716	0,08%	18.477,40	18.468,87	18.513,83	18.492,4902
28/03/2024	75.716	0,08%	18.477,40	18.468,87	18.513,83	18.492,4902
27/03/2024	66.344	0,50%	18.385,17	18.385,17	18.511,17	18.477,0898
26/03/2024	58.786	0,67%	18.262,11	18.256,81	18.411,98	18.384,3496
25/03/2024	53.804	0,30%	18.206,36	18.176,85	18.285,58	18.261,3105
22/03/2024	68.616	0,17%	18.175,08	18.140,99	18.225,97	18.205,9395
21/03/2024	79.118	0,88%	18.019,86	18.019,86	18.179,81	18.179,25
20/03/2024	61.710	0,15%	17.987,91	17.955,69	18.044,49	18.015,1309
19/03/2024	73.421	0,31%	17.932,18	17.914,18	17.998,04	17.987,4902
18/03/2024	63.024	-0,02%	17.936,31	17.902,92	18.015,49	17.932,6797
15/03/2024	202.910	-0,01%	17.938,14	17.926,72	18.038,11	17.936,6504
14/03/2024	93.590	-0,34%	18.002,97	17.899,93	18.039,05	17.942,0391
13/03/2024	92.880	-0,13%	17.984,50	17.939,56	18.001,42	17.961,3809
12/03/2024	91.388	0,87%	17.810,15	17.746,89	17.973,22	17.965,1094
11/03/2024	66.646	0,31%	17.690,95	17.662,55	17.750,72	17.746,2695
08/03/2024	67.940	-0,20%	17.849,85	17.795,13	17.860,51	17.814,5098
07/03/2024	86.702	1,10%	17.648,89	17.619,40	17.879,11	17.842,8496
06/03/2024	91.487	0,17%	17.685,92	17.682,51	17.745,16	17.716,7109
05/03/2024	74.178	0,09%	17.682,78	17.643,11	17.746,57	17.698,4004
04/03/2024	61.601	-0,15%	17.743,44	17.684,73	17.756,39	17.716,1699
01/03/2024	85.782	-0,33%	17.793,47	17.690,89	17.816,52	17.735,0703
29/02/2024	102.738	0,25%	17.634,61	17.620,11	17.742,48	17.678,1895
28/02/2024	56.644	0,18%	17.569,61	17.552,98	17.605,61	17.601,2207
27/02/2024	59.725	0,72%	17.431,37	17.428,17	17.563,41	17.556,4902