Bolsa de Frankfurt

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
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
26/02/2024	53.156	0,15%	17.396,74	17.396,40	17.460,53	17.423,2305
23/02/2024	76.799	0,27%	17.372,01	17.354,76	17.443,74	17.419,3301
22/02/2024	86.130	0,25%	17.326,76	17.279,73	17.429,66	17.370,4492
21/02/2024	59.403	0,09%	17.102,08	17.063,25	17.157,95	17.118,1191
20/02/2024	62.710	0,01%	17.066,23	17.019,15	17.084,87	17.068,4297
19/02/2024	43.224	0,10%	17.075,74	17.049,22	17.098,61	17.092,2598
16/02/2024	76.375	0,00%	17.117,37	17.060,38	17.198,45	17.117,4395
15/02/2024	83.791	0,14%	17.022,54	17.003,82	17.089,12	17.046,6895
14/02/2024	53.717	0,43%	16.872,89	16.857,34	16.957,78	16.945,4805
13/02/2024	62.956	-0,63%	16.987,09	16.831,53	16.991,61	16.880,8301
12/02/2024	53.286	0,36%	16.975,99	16.958,80	17.042,74	17.037,3496
09/02/2024	61.639	-0,28%	16.973,58	16.876,36	16.993,12	16.926,50
08/02/2024	67.419	0,16%	16.936,14	16.889,13	17.029,54	16.963,8301
07/02/2024	93.039	-0,58%	17.020,77	16.907,15	17.021,55	16.921,9609
06/02/2024	75.544	0,40%	16.965,89	16.871,32	17.049,52	17.033,2402
05/02/2024	69.935	-0,13%	16.925,97	16.859,00	16.972,62	16.904,0605
02/02/2024	85.847	-0,35%	16.977,75	16.894,67	17.004,55	16.918,2109