Bolsa de Frankfurt

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
26/06/2023	72.427	-0,38%	15.874,15	15.713,70	15.874,90	15.813,0596
23/06/2023	108.856	-0,21%	15.862,79	15.733,12	15.917,14	15.829,9404
22/06/2023	65.000	0,76%	15.867,65	15.810,48	15.988,21	15.988,1602
21/06/2023	62.212	-0,37%	16.082,75	16.002,27	16.145,29	16.023,1299
20/06/2023	68.396	0,07%	16.100,29	16.069,10	16.184,30	16.111,3203
19/06/2023	52.459	-0,44%	16.272,21	16.189,57	16.302,29	16.201,2002
16/06/2023	211.233	0,31%	16.306,63	16.276,79	16.427,42	16.357,6299
15/06/2023	80.150	0,09%	16.275,73	16.165,66	16.301,73	16.290,1201
14/06/2023	75.755	0,57%	16.219,09	16.217,45	16.336,27	16.310,79
13/06/2023	72.345	0,08%	16.218,20	16.088,47	16.232,70	16.230,6797
12/06/2023	61.393	0,28%	16.052,91	16.021,55	16.126,30	16.097,8701
09/06/2023	58.242	-0,27%	15.993,02	15.924,51	15.998,90	15.949,8398
08/06/2023	59.532	0,24%	15.951,61	15.913,95	16.019,00	15.989,96
07/06/2023	67.870	-0,23%	15.998,10	15.909,85	16.020,28	15.960,5596
06/06/2023	52.412	0,33%	15.939,31	15.925,56	16.009,28	15.992,4404
05/06/2023	63.777	-0,72%	16.079,86	15.928,44	16.114,84	15.963,8896
02/06/2023	96.603	0,64%	15.949,04	15.922,61	16.071,32	16.051,2305
01/06/2023	55.198	0,70%	15.744,01	15.734,86	15.863,41	15.853,6602
31/05/2023	172.555	-0,59%	15.757,43	15.629,12	15.871,70	15.664,0195
30/05/2023	54.563	-0,33%	15.962,31	15.889,46	16.058,43	15.908,9102
29/05/2023	24.247	-0,69%	16.064,13	15.925,22	16.079,73	15.952,7305
26/05/2023	57.308	0,84%	15.850,09	15.726,74	16.008,59	15.983,9697
25/05/2023	66.145	-0,50%	15.872,46	15.726,50	15.872,60	15.793,7998
24/05/2023	65.922	-1,04%	16.008,52	15.802,86	16.013,29	15.842,1299
23/05/2023	56.755	-0,21%	16.186,44	16.143,98	16.224,32	16.152,8604
22/05/2023	54.200	-0,07%	16.235,98	16.196,36	16.267,93	16.223,9902
19/05/2023	90.102	0,26%	16.233,11	16.203,60	16.331,94	16.275,3799
18/05/2023	73.640	0,58%	16.069,42	16.069,42	16.230,44	16.163,3604
17/05/2023	89.827	0,43%	15.883,61	15.862,15	15.992,77	15.951,2998
16/05/2023	63.874	0,03%	15.892,78	15.862,37	15.968,41	15.897,9297
15/05/2023	53.099	-0,31%	15.966,96	15.874,24	15.982,10	15.917,2402
12/05/2023	62.915	-0,03%	15.918,25	15.852,10	15.938,01	15.913,8203
11/05/2023	67.890	-0,68%	15.943,85	15.754,76	15.970,54	15.834,9102
10/05/2023	67.473	-0,48%	15.973,38	15.848,69	15.984,82	15.896,2305
09/05/2023	60.426	0,03%	15.950,89	15.879,56	15.962,62	15.955,4805
08/05/2023	40.927	-0,09%	15.967,57	15.933,69	15.996,16	15.952,8301
05/05/2023	69.955	0,78%	15.837,44	15.755,97	15.961,54	15.961,0195
04/05/2023	81.687	-0,30%	15.781,46	15.662,32	15.796,71	15.734,2402
03/05/2023	61.988	0,26%	15.774,02	15.745,98	15.868,88	15.815,0596
02/05/2023	80.224	-1,40%	15.950,36	15.707,55	16.011,56	15.726,9404
01/05/2023	91.511	0,24%	15.884,79	15.688,17	15.922,38	15.922,3799
28/04/2023	91.511	0,24%	15.884,79	15.688,17	15.922,38	15.922,3799
27/04/2023	79.622	0,39%	15.739,35	15.706,69	15.859,25	15.800,4502