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
30/03/2023	77.412	0,60%	15.429,38	15.424,69	15.536,42	15.522,4004
29/03/2023	81.824	0,57%	15.242,52	15.186,75	15.342,27	15.328,7803
28/03/2023	73.013	-0,75%	15.255,93	15.103,76	15.261,49	15.142,0195
27/03/2023	90.911	-0,04%	15.133,68	15.020,07	15.185,35	15.127,6797
24/03/2023	181.078	-1,18%	15.135,50	14.809,82	15.135,65	14.957,2305
23/03/2023	82.739	0,21%	15.178,25	15.078,72	15.244,32	15.210,3896
22/03/2023	82.685	0,27%	15.174,67	15.166,95	15.298,49	15.216,1904
21/03/2023	94.322	0,88%	15.062,06	15.055,93	15.253,10	15.195,3398
20/03/2023	125.793	1,48%	14.715,40	14.458,39	14.980,43	14.933,3799
17/03/2023	217.023	-2,03%	15.073,76	14.694,26	15.153,11	14.768,2002
16/03/2023	141.054	-0,05%	14.973,84	14.664,17	15.018,31	14.967,0996
15/03/2023	157.452	-2,90%	15.175,44	14.702,91	15.246,17	14.735,2598
14/03/2023	101.464	1,44%	15.016,53	14.951,71	15.272,11	15.232,8301
13/03/2023	157.697	-3,08%	15.435,16	14.887,44	15.435,81	14.959,4697
10/03/2023	114.116	0,38%	15.369,67	15.316,38	15.495,87	15.427,9697
09/03/2023	59.687	0,09%	15.619,75	15.535,13	15.667,05	15.633,21
08/03/2023	64.604	0,66%	15.528,81	15.524,85	15.667,21	15.631,8701
07/03/2023	68.603	-0,50%	15.638,44	15.544,07	15.706,37	15.559,5303
06/03/2023	69.392	0,36%	15.597,90	15.587,78	15.677,93	15.653,5801
03/03/2023	67.122	0,96%	15.430,66	15.409,99	15.590,44	15.578,3896
02/03/2023	62.593	1,03%	15.171,07	15.150,67	15.329,29	15.327,6396
01/03/2023	72.243	-0,62%	15.399,91	15.254,11	15.478,84	15.305,0195
28/02/2023	93.757	0,43%	15.299,79	15.289,43	15.443,17	15.365,1396
27/02/2023	51.462	0,19%	15.351,63	15.351,63	15.481,06	15.381,4297
24/02/2023	141.484	-1,88%	15.501,82	15.162,48	15.530,46	15.209,7402
23/02/2023	51.347	0,14%	15.453,29	15.433,97	15.552,77	15.475,6904
22/02/2023	54.879	0,37%	15.342,60	15.247,50	15.408,58	15.399,8896
21/02/2023	47.050	-0,34%	15.450,62	15.286,71	15.470,52	15.397,6201
20/02/2023	33.610	-0,30%	15.524,16	15.436,79	15.532,44	15.477,5498
17/02/2023	70.462	0,72%	15.372,06	15.300,42	15.514,72	15.482,00
16/02/2023	66.113	-0,50%	15.612,43	15.417,17	15.634,04	15.533,6396
15/02/2023	49.065	0,73%	15.394,44	15.388,85	15.520,39	15.506,3398
14/02/2023	56.427	-0,25%	15.419,00	15.366,37	15.526,28	15.380,5596
13/02/2023	38.580	0,49%	15.322,06	15.305,94	15.409,27	15.397,3398
10/02/2023	65.755	-0,85%	15.438,94	15.246,39	15.487,98	15.307,9805
09/02/2023	66.247	-0,24%	15.560,15	15.519,63	15.658,56	15.523,4199
08/02/2023	61.344	-0,25%	15.450,67	15.371,93	15.486,13	15.412,0498
07/02/2023	56.184	-0,25%	15.359,59	15.273,60	15.363,41	15.320,8799
06/02/2023	54.430	-0,14%	15.367,04	15.275,57	15.406,93	15.345,9102
03/02/2023	76.253	0,44%	15.408,40	15.347,86	15.476,67	15.476,4297
02/02/2023	122.979	1,53%	15.275,00	15.264,31	15.520,97	15.509,1904
01/02/2023	57.095	0,37%	15.125,12	15.107,83	15.222,34	15.180,7402
31/01/2023	57.047	0,31%	15.081,17	14.993,59	15.136,22	15.128,2695