Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2023	1.198.033	2,03%	43,19	43,1575	44,125	44,1075
30/11/2023	873.983	0,56%	42,94	42,855	43,3275	43,23
29/11/2023	944.890	1,66%	42,40	42,335	43,095	42,91
28/11/2023	720.440	0,74%	41,62	41,53	42,24	42,21
27/11/2023	1.010.746	0,08%	41,5775	41,5775	42,3225	41,795
24/11/2023	573.775	1,03%	41,295	41,165	41,7625	41,625
23/11/2023	414.658	0,01%	41,25	41,13	41,38	41,20
22/11/2023	676.183	0,59%	41,015	40,835	41,215	41,115
21/11/2023	779.176	-0,33%	40,98	40,84	41,215	40,875
20/11/2023	587.534	0,98%	40,66	40,595	41,07	41,01
17/11/2023	457.320	-0,16%	40,665	40,555	40,97	40,515
16/11/2023	791.571	0,34%	40,485	40,36	40,88	40,48
15/11/2023	848.040	0,34%	40,245	39,96	40,795	40,39
14/11/2023	1.056.721	2,27%	39,395	39,39	40,345	40,205
13/11/2023	833.474	0,74%	38,97	38,9625	39,515	39,3125
10/11/2023	864.921	-0,28%	38,81	38,635	39,25	38,965
09/11/2023	1.161.456	2,28%	38,155	37,93	39,25	38,985
08/11/2023	1.548.208	2,90%	36,505	36,495	39,035	38,195
07/11/2023	1.034.626	-0,16%	37,005	36,935	37,325	37,13
06/11/2023	687.753	-1,45%	37,87	37,1275	37,965	37,20
03/11/2023	1.148.786	-0,09%	37,9775	37,535	38,145	37,7475
02/11/2023	947.668	2,82%	37,17	37,1275	38,01	37,78
01/11/2023	751.920	0,25%	36,82	36,32	36,8825	36,76
31/10/2023	802.607	0,60%	36,78	36,545	36,875	36,76
30/10/2023	1.013.022	-0,08%	36,865	36,35	36,965	36,61
27/10/2023	757.245	0,45%	36,285	36,225	36,745	36,52
26/10/2023	1.234.085	-1,33%	36,52	36,0275	36,715	36,365
25/10/2023	908.698	-1,93%	37,41	36,56	37,4925	36,78
24/10/2023	732.239	-0,65%	37,70	37,325	37,945	37,515
23/10/2023	603.636	0,98%	37,505	37,24	37,79	37,76
20/10/2023	529.067	-1,17%	37,515	37,25	37,695	37,3925
19/10/2023	964.523	-1,66%	38,08	37,795	38,355	37,835
18/10/2023	676.516	-0,56%	38,7325	38,30	38,875	38,475
17/10/2023	633.548	-0,71%	38,845	38,29	38,895	38,715
16/10/2023	796.158	0,41%	39,01	38,285	39,09	39,015
13/10/2023	833.288	-0,37%	39,415	38,81	39,45	38,93
12/10/2023	664.286	0,19%	39,36	38,965	39,465	39,075
11/10/2023	889.439	-0,48%	39,04	38,67	39,2075	39,04
10/10/2023	601.953	2,16%	38,71	38,675	39,255	39,23
09/10/2023	308.974	-1,51%	38,7175	38,18	38,7175	38,44
06/10/2023	471.664	2,01%	38,555	38,445	39,045	39,06
05/10/2023	762.251	1,04%	37,905	37,905	38,65	38,29
04/10/2023	586.144	-0,12%	37,69	37,595	38,115	37,965
03/10/2023	699.827	-0,09%	37,545	37,4875	38,16	37,93
02/10/2023	492.120	-1,42%	38,63	37,77	38,785	37,965
29/09/2023	788.254	1,00%	38,25	38,145	38,8775	38,535
28/09/2023	640.067	0,83%	37,97	37,56	38,18	38,155
27/09/2023	798.128	-1,42%	38,2525	37,765	38,405	37,84
26/09/2023	682.102	-1,01%	38,60	38,30	38,845	38,36
25/09/2023	508.843	-1,05%	38,87	38,57	39,36	38,83
22/09/2023	799.563	-0,76%	39,33	38,845	39,33	39,205
21/09/2023	495.683	-0,24%	39,545	39,19	39,73	39,535
20/09/2023	883.836	1,71%	39,315	39,2125	39,745	39,585
19/09/2023	2.011.899	-6,45%	41,055	38,765	41,39	39,04
18/09/2023	462.044	-0,40%	41,725	41,635	41,95	41,73
15/09/2023	601.138	0,44%	42,2425	41,85	42,40	41,8975
14/09/2023	638.659	1,84%	41,065	40,815	41,79	41,705
13/09/2023	645.605	-0,73%	40,92	40,665	41,1325	40,90
12/09/2023	536.199	-0,51%	41,455	41,025	41,4875	41,20
11/09/2023	472.695	0,45%	41,36	41,06	41,495	41,40
08/09/2023	477.405	0,16%	41,33	40,615	41,4625	41,205
07/09/2023	324.448	-0,27%	40,965	40,8325	41,4825	41,15
06/09/2023	361.964	0,32%	41,075	40,975	41,40	41,24
05/09/2023	746.540	-2,23%	42,025	40,30	42,025	41,165
04/09/2023	378.594	-1,78%	43,045	42,085	43,37	42,105
01/09/2023	480.805	-0,51%	42,955	42,74	43,515	42,87
31/08/2023	477.210	0,09%	43,295	42,58	43,69	43,09
30/08/2023	351.257	0,01%	43,2275	42,765	43,285	43,10
29/08/2023	411.467	0,90%	42,755	42,505	43,125	43,095
28/08/2023	470.059	1,16%	42,50	42,29	42,795	42,69
25/08/2023	373.617	-0,07%	42,00	41,825	42,48	42,185
24/08/2023	456.383	-1,22%	43,105	42,10	43,3425	42,21
23/08/2023	483.839	-1,05%	43,255	42,605	43,40	42,73
22/08/2023	293.175	0,61%	43,13	43,025	43,405	43,185
21/08/2023	351.722	-0,01%	42,935	42,895	43,27	42,945
18/08/2023	517.510	-0,79%	43,085	42,61	43,205	42,905
17/08/2023	375.121	-0,69%	43,27	43,025	43,61	43,245
16/08/2023	324.756	0,15%	43,54	43,48	43,83	43,565
15/08/2023	276.726	-0,86%	43,90	43,235	44,02	43,50
14/08/2023	263.902	0,41%	43,56	43,51	44,035	43,875
11/08/2023	276.589	-1,57%	43,835	43,62	44,28	43,65
10/08/2023	442.181	1,92%	43,94	43,89	44,5975	44,315
09/08/2023	329.501	0,47%	43,8275	43,47	44,065	43,48
08/08/2023	664.621	-1,48%	43,75	43,0075	44,025	43,305
07/08/2023	334.438	-0,59%	44,065	43,315	44,23	43,945
04/08/2023	516.000	0,51%	44,195	43,685	44,22	44,17
03/08/2023	617.551	1,40%	43,245	42,74	43,995	43,945
02/08/2023	911.922	-2,17%	43,33	42,955	43,90	43,44
01/08/2023	1.224.265	-5,31%	45,5275	44,40	45,545	44,295
31/07/2023	500.426	-0,21%	46,9475	46,54	47,045	46,7775
28/07/2023	521.308	-0,08%	46,555	46,055	46,935	46,875
27/07/2023	569.216	2,82%	45,715	45,715	46,935	46,89
26/07/2023	447.710	-0,92%	46,1025	45,09	46,15	45,58
25/07/2023	396.090	-0,77%	46,085	45,5375	46,2325	46,03
24/07/2023	335.327	-0,15%	46,365	46,125	46,475	46,29
21/07/2023	415.710	0,14%	46,30	45,86	46,365	46,36
20/07/2023	508.375	0,87%	45,7125	45,635	46,43	46,28
19/07/2023	447.435	-0,39%	46,165	45,695	46,165	45,785
18/07/2023	448.960	0,01%	45,855	45,605	45,97	45,88
17/07/2023	303.095	-0,27%	45,555	45,3875	45,985	45,825