Beiersdorf AG (BEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
15-02-2024	134.924	-0,02%	136,80	136,55	138,00	137,15
14-02-2024	106.978	-0,36%	138,00	137,00	138,30	137,25
13-02-2024	64.385	-0,51%	138,55	137,275	138,75	137,75
12-02-2024	100.773	0,44%	138,30	137,10	138,75	138,45
09-02-2024	240.119	-1,54%	137,825	136,80	139,15	137,85
08-02-2024	134.852	-0,64%	141,80	139,55	142,15	140,10
07-02-2024	108.013	-0,28%	141,55	140,65	143,15	140,95
06-02-2024	175.121	0,43%	140,775	140,30	143,90	141,35
05-02-2024	141.913	4,02%	135,00	134,60	140,90	140,45
02-02-2024	83.520	-0,83%	136,725	134,825	136,95	135,10
01-02-2024	56.382	0,29%	136,325	135,20	136,40	136,25
31-01-2024	59.447	-0,24%	136,175	135,80	136,85	135,85
30-01-2024	72.771	0,37%	135,95	134,65	136,80	136,00
29-01-2024	104.422	1,01%	133,75	133,50	135,725	135,50
26-01-2024	61.625	0,87%	133,30	133,075	134,60	134,15
25-01-2024	83.231	0,59%	132,40	131,90	133,30	133,15
24-01-2024	95.102	-1,82%	134,80	132,25	134,80	132,40
23-01-2024	100.573	-0,26%	135,45	133,05	135,45	134,85
22-01-2024	39.824	0,22%	135,675	134,75	135,85	135,20
19-01-2024	63.094	0,32%	134,90	134,45	135,50	135,00
18-01-2024	67.414	0,71%	134,10	133,05	134,65	134,80
17-01-2024	133.733	-0,52%	133,40	132,45	134,05	133,85
16-01-2024	72.217	0,11%	133,225	133,10	135,30	134,40
15-01-2024	106.245	-2,95%	138,10	134,225	138,35	134,25
12-01-2024	103.279	0,24%	138,55	138,00	139,55	138,325
11-01-2024	63.520	-0,04%	137,95	137,70	139,00	138,00
10-01-2024	88.177	0,77%	137,175	136,15	138,05	138,05
09-01-2024	75.377	1,03%	135,85	135,60	137,10	136,95
08-01-2024	44.949	1,04%	134,10	134,00	135,55	135,65
05-01-2024	65.966	-0,59%	134,30	133,45	134,65	134,00
04-01-2024	46.464	-0,33%	134,85	134,00	135,05	134,80
03-01-2024	106.292	0,11%	134,95	134,70	136,10	135,25
02-01-2024	62.701	-0,19%	135,95	134,55	136,15	135,10
29-12-2023	20.893	0,37%	135,175	135,00	135,475	135,35
28-12-2023	41.128	0,17%	134,65	134,45	135,25	134,85
27-12-2023	36.111	-0,13%	134,95	133,775	135,10	134,625
26-12-2023	48.333	0,37%	134,225	133,85	134,95	134,80
22-12-2023	48.333	0,37%	134,225	133,85	134,95	134,80
21-12-2023	67.370	-0,56%	134,70	133,95	135,55	134,30
20-12-2023	70.108	0,45%	134,30	133,90	135,05	134,75
19-12-2023	116.344	0,19%	134,00	133,40	135,10	134,15
18-12-2023	88.135	0,86%	133,425	132,95	134,05	134,20
15-12-2023	136.472	-0,11%	133,00	131,55	133,35	133,05
14-12-2023	261.101	-2,10%	136,90	132,25	137,05	133,20
13-12-2023	143.924	0,87%	135,075	134,95	136,875	136,05
12-12-2023	122.963	1,20%	133,75	133,75	135,25	135,05
11-12-2023	97.797	0,64%	132,00	131,675	133,50	133,45
08-12-2023	69.761	0,61%	132,20	131,00	132,70	132,60
07-12-2023	109.982	-0,19%	132,00	131,40	132,40	131,85
06-12-2023	100.158	0,99%	131,00	130,35	132,20	132,10
05-12-2023	108.644	0,58%	130,55	130,275	131,35	131,10
04-12-2023	53.844	0,72%	129,15	129,10	130,80	130,35
01-12-2023	80.981	0,37%	129,20	128,65	129,70	129,425
30-11-2023	93.105	-0,12%	129,00	128,20	129,20	128,95
29-11-2023	78.019	-0,12%	129,50	128,55	130,05	129,10
28-11-2023	72.950	0,23%	128,60	128,20	129,30	129,45
27-11-2023	87.184	0,45%	128,65	128,60	130,10	128,95
24-11-2023	53.538	0,37%	128,00	127,275	128,525	128,40
23-11-2023	64.615	0,33%	127,90	127,40	128,55	127,925
22-11-2023	130.785	1,86%	125,85	125,85	128,10	127,65
21-11-2023	83.574	1,52%	123,55	123,55	125,525	125,325
20-11-2023	80.987	-0,68%	124,40	123,35	124,90	123,45
17-11-2023	62.830	-0,32%	125,00	124,25	125,70	124,65
16-11-2023	92.983	0,28%	124,95	124,075	125,40	124,85
15-11-2023	102.445	-0,92%	125,50	124,125	125,825	124,50
14-11-2023	105.685	2,18%	123,40	123,15	125,80	125,65
13-11-2023	100.730	-0,51%	123,50	122,35	123,75	122,975
10-11-2023	66.908	0,32%	123,15	122,95	124,05	123,70
09-11-2023	137.874	0,08%	123,00	122,95	124,10	123,45
08-11-2023	111.391	0,49%	122,65	121,95	123,80	123,40
07-11-2023	75.148	0,16%	122,60	122,35	123,45	122,65
06-11-2023	81.471	-0,77%	123,40	121,50	123,45	122,40
03-11-2023	98.166	-1,24%	125,00	123,20	125,05	123,30
02-11-2023	253.722	0,28%	124,95	124,225	125,25	124,90
01-11-2023	152.867	0,42%	124,55	121,50	125,05	124,55
31-10-2023	136.344	1,02%	122,60	122,60	124,70	124,05
30-10-2023	122.106	1,15%	121,50	121,15	122,80	122,80
27-10-2023	145.642	-0,33%	121,325	120,60	122,40	121,45
26-10-2023	184.352	-1,95%	122,70	120,55	123,025	121,85
25-10-2023	344.198	1,99%	118,25	118,20	124,55	124,35
24-10-2023	156.395	0,23%	121,90	120,70	122,25	121,925
23-10-2023	75.263	0,21%	121,40	121,20	122,15	121,65
20-10-2023	422.166	0,50%	120,05	119,80	122,80	121,65
19-10-2023	238.940	-0,41%	120,90	120,35	121,90	121,05
18-10-2023	163.334	-0,12%	121,75	121,10	122,35	121,55
17-10-2023	111.493	0,37%	121,00	121,00	122,10	121,70
16-10-2023	201.830	-0,66%	122,55	120,95	122,55	121,25
13-10-2023	254.519	-0,08%	121,75	121,75	123,25	122,05
12-10-2023	214.755	-0,81%	123,45	121,65	123,45	122,15
11-10-2023	259.526	0,98%	121,85	121,40	123,75	123,15
10-10-2023	215.119	0,58%	122,20	121,55	122,60	121,95
09-10-2023	147.228	-1,06%	122,30	121,10	122,35	121,25
06-10-2023	391.505	1,16%	121,15	118,65	122,90	122,55
05-10-2023	202.163	0,83%	120,35	119,90	122,25	121,15
04-10-2023	400.668	-0,70%	120,45	120,15	121,30	120,15
03-10-2023	320.382	-0,78%	121,75	120,85	122,65	121,00
02-10-2023	202.802	-0,16%	122,85	121,10	122,85	121,95
29-09-2023	79.820	0,76%	122,30	122,15	123,25	122,275
28-09-2023	162.153	-0,37%	121,85	120,65	122,15	121,25
27-09-2023	227.386	-2,01%	124,05	121,35	124,05	121,70