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
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
26/04/2023	74.374	-0,06%	15.804,50	15.694,36	15.826,02	15.795,7305
25/04/2023	66.489	0,22%	15.836,79	15.794,81	15.891,73	15.872,1299
24/04/2023	50.552	0,07%	15.852,27	15.831,10	15.919,11	15.863,9502
21/04/2023	77.403	0,63%	15.782,58	15.706,83	15.899,62	15.881,6602
20/04/2023	74.754	-0,43%	15.864,15	15.734,25	15.883,31	15.795,9697
19/04/2023	55.122	0,28%	15.850,52	15.829,55	15.908,47	15.895,2002
18/04/2023	63.384	0,26%	15.841,50	15.802,75	15.916,28	15.882,6699
17/04/2023	60.200	-0,31%	15.838,89	15.764,38	15.903,25	15.789,5303
14/04/2023	78.563	0,11%	15.789,78	15.760,32	15.841,47	15.807,50
13/04/2023	53.361	0,14%	15.708,21	15.675,15	15.754,99	15.729,46
12/04/2023	65.206	0,09%	15.689,14	15.668,20	15.827,28	15.703,5996
11/04/2023	63.070	-0,35%	15.710,45	15.625,79	15.726,02	15.655,1699
10/04/2023	62.790	0,44%	15.530,20	15.509,09	15.601,49	15.597,8896
06/04/2023	62.790	0,44%	15.530,20	15.509,09	15.601,49	15.597,8896
05/04/2023	78.217	-0,59%	15.611,68	15.482,88	15.627,29	15.520,1699
04/04/2023	64.484	-0,23%	15.639,02	15.601,40	15.736,56	15.603,4697
03/04/2023	70.893	-0,27%	15.623,45	15.553,90	15.659,35	15.580,9199
31/03/2023	86.968	0,39%	15.568,37	15.499,84	15.659,06	15.628,8398