Covestro AG (1COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	185.810	-0,54%	48,84	48,15	49,07	48,45
15/02/2024	139.308	0,45%	48,77	48,65	49,41	48,78
14/02/2024	149.233	-0,63%	48,91	48,43	49,05	48,56
13/02/2024	127.693	-0,59%	49,07	48,34	49,16	48,70
12/02/2024	147.734	1,75%	48,30	48,27	49,07	48,99
09/02/2024	96.667	0,47%	47,92	47,92	48,42	48,15
08/02/2024	118.643	0,05%	47,80	47,71	48,11	47,925
07/02/2024	129.921	-0,66%	48,34	47,87	48,42	47,90
06/02/2024	262.393	2,15%	47,32	47,27	48,53	48,25
05/02/2024	143.026	0,62%	46,86	46,86	47,48	47,32
02/02/2024	501.120	-1,63%	48,09	44,51	48,10	47,00
01/02/2024	231.913	-2,71%	48,84	47,54	48,96	47,78
31/01/2024	177.186	-0,08%	49,11	48,85	49,31	49,11
30/01/2024	267.138	0,12%	49,04	48,37	49,25	49,15
29/01/2024	178.487	-0,61%	49,13	48,32	49,21	49,09
26/01/2024	313.876	2,94%	47,90	47,90	49,58	49,39
25/01/2024	95.275	0,06%	47,765	47,31	48,04	47,84
24/01/2024	262.251	1,44%	47,50	47,35	47,98	47,82
23/01/2024	262.939	-0,42%	47,77	47,01	47,85	47,50
22/01/2024	115.495	0,23%	47,47	46,99	47,74	47,66
19/01/2024	303.031	-1,21%	47,99	47,09	48,10	47,29
18/01/2024	272.044	-0,13%	48,11	47,82	48,63	47,87
17/01/2024	233.361	-0,91%	47,76	47,55	48,19	47,93
16/01/2024	257.091	-1,58%	48,54	48,00	48,61	48,26
15/01/2024	148.156	-0,25%	49,33	48,64	50,18	49,035
12/01/2024	334.566	-0,72%	49,70	49,06	50,02	49,16
11/01/2024	227.561	-1,40%	50,52	49,32	50,52	49,515
10/01/2024	332.452	-2,03%	50,98	50,13	50,98	50,22
09/01/2024	541.667	-0,93%	51,82	50,22	52,77	51,30
08/01/2024	219.110	-1,56%	52,40	51,54	52,54	51,78
05/01/2024	174.319	-0,15%	52,62	51,96	53,16	52,60
04/01/2024	168.214	1,27%	52,19	52,06	52,72	52,68
03/01/2024	262.137	-0,95%	52,18	51,94	52,69	52,02
02/01/2024	230.861	-0,62%	52,82	52,46	53,28	52,52
29/12/2023	119.511	-0,06%	52,88	52,62	53,06	52,85
28/12/2023	137.134	-0,17%	53,08	52,72	53,08	52,88
27/12/2023	79.965	-0,23%	53,04	52,76	53,05	52,97
26/12/2023	138.102	-0,34%	53,22	53,00	53,52	53,10
22/12/2023	138.102	-0,34%	53,22	53,00	53,52	53,10
21/12/2023	513.854	-1,12%	53,46	53,24	54,66	53,20
20/12/2023	569.648	-0,08%	53,72	53,34	54,44	53,60
19/12/2023	855.748	1,36%	54,40	53,62	54,60	53,64
18/12/2023	273.720	1,26%	52,28	52,28	53,03	52,92
15/12/2023	345.043	0,35%	52,16	51,76	52,42	52,26
14/12/2023	501.840	2,20%	51,38	50,88	52,10	52,08
13/12/2023	181.835	1,51%	50,30	50,24	51,04	50,96
12/12/2023	211.897	-1,34%	50,24	49,85	50,74	50,20
11/12/2023	217.648	-0,63%	51,04	50,50	51,36	50,88
08/12/2023	203.883	-0,20%	51,46	50,86	51,62	51,20
07/12/2023	200.603	-0,08%	50,98	50,56	51,40	51,28
06/12/2023	205.856	2,48%	50,34	49,97	51,50	51,32
05/12/2023	241.462	-0,56%	50,02	49,67	50,12	50,08
04/12/2023	438.746	-1,22%	50,68	50,20	51,00	50,36
01/12/2023	793.338	5,32%	48,69	48,63	50,98	51,00
30/11/2023	243.029	-0,05%	48,575	48,11	48,82	48,425
29/11/2023	346.794	-0,01%	48,95	48,00	49,00	48,60
28/11/2023	185.158	0,64%	48,315	47,885	48,67	48,90
27/11/2023	215.759	-0,06%	48,66	48,05	48,68	48,59
24/11/2023	321.140	2,38%	47,51	47,21	49,00	48,71
23/11/2023	129.531	0,13%	47,38	47,32	47,92	47,58
22/11/2023	243.762	-1,33%	48,15	47,195	48,51	47,52
21/11/2023	264.626	-0,10%	48,32	47,905	48,46	48,16
20/11/2023	229.755	0,19%	48,03	47,35	48,24	48,21
17/11/2023	312.198	-1,46%	48,85	48,00	48,94	48,00
16/11/2023	300.498	0,33%	48,68	48,39	49,24	48,71
15/11/2023	168.412	1,02%	48,14	47,91	48,60	48,55
14/11/2023	176.993	1,87%	47,45	46,89	48,26	48,06
13/11/2023	81.192	-0,25%	47,32	47,03	47,50	47,18
10/11/2023	131.932	-0,90%	47,40	46,82	47,60	47,30
09/11/2023	200.722	1,35%	47,16	47,09	48,08	47,73
08/11/2023	124.044	-0,21%	46,935	46,61	47,48	47,09
07/11/2023	215.451	0,88%	46,97	46,48	47,56	47,19
06/11/2023	144.312	-1,26%	47,21	46,72	47,77	46,89
03/11/2023	185.539	0,13%	47,86	47,31	48,18	47,49
02/11/2023	266.250	-0,08%	47,93	47,37	48,38	47,45
01/11/2023	259.423	-0,69%	48,06	47,49	48,47	47,49
31/10/2023	201.962	1,21%	46,88	46,76	47,85	47,70
30/10/2023	427.560	-0,02%	46,725	45,85	47,44	47,13
27/10/2023	1.031.318	-3,26%	48,51	46,85	50,20	47,14
26/10/2023	392.533	-0,51%	48,63	48,40	50,24	48,73
25/10/2023	353.968	-1,03%	49,45	48,395	50,16	48,98
24/10/2023	393.978	1,39%	47,93	48,59	49,70	49,49
23/10/2023	1.235.717	2,53%	47,93	47,83	49,10	49,10
20/10/2023	1.514.156	0,00%	47,29	47,22	48,55	47,89
19/10/2023	1.617.109	0,00%	46,38	46,02	49,11	47,62
18/10/2023	563.945	0,00%	47,79	46,83	47,89	46,83
17/10/2023	689.369	0,00%	47,61	47,27	48,24	47,86
16/10/2023	1.003.162	0,00%	48,90	47,17	49,03	47,60
13/10/2023	617.101	0,00%	49,29	48,78	49,64	48,91
12/10/2023	524.684	-1,12%	50,22	49,11	50,36	49,25
11/10/2023	744.961	0,00%	50,34	49,78	50,54	49,81
10/10/2023	650.270	0,00%	49,99	49,88	50,58	50,38
09/10/2023	847.744	0,00%	49,59	48,71	50,04	49,57
06/10/2023	808.317	0,00%	48,98	48,94	50,20	50,08
05/10/2023	812.327	0,00%	50,20	48,93	50,46	49,00
04/10/2023	742.988	-0,67%	50,04	49,67	50,70	50,08
03/10/2023	632.360	0,00%	50,50	50,14	51,08	50,42
02/10/2023	430.039	0,00%	51,10	50,54	51,48	50,74
29/09/2023	876.137	0,00%	51,30	50,78	51,86	51,06
28/09/2023	860.250	0,00%	50,80	50,16	51,16	51,04