Covestro AG (1COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/04/2024	181.456	0,47%	48,50	48,18	48,88	48,73
22/04/2024	146.723	-0,59%	48,85	48,45	48,94	48,50
19/04/2024	359.905	-2,43%	49,62	48,64	49,62	48,79
18/04/2024	258.236	-0,86%	50,60	49,87	50,60	50,005
17/04/2024	408.277	-0,86%	50,92	50,34	52,40	50,64
16/04/2024	273.439	0,63%	50,24	50,16	51,36	51,08
15/04/2024	184.465	1,91%	50,00	49,91	51,40	50,82
12/04/2024	191.099	-0,22%	50,30	49,79	50,70	49,87
11/04/2024	245.892	-2,27%	50,94	49,73	51,44	49,98
10/04/2024	225.211	-0,70%	51,84	50,96	52,18	51,14
09/04/2024	241.394	-1,79%	52,34	51,32	52,52	51,50
08/04/2024	281.006	2,38%	51,12	50,98	52,52	52,44
05/04/2024	175.945	-1,27%	51,28	50,86	51,94	51,22
04/04/2024	198.437	1,25%	51,26	51,22	51,96	51,88
03/04/2024	235.657	1,80%	50,38	50,23	51,38	51,34
02/04/2024	257.731	-0,24%	50,76	50,32	51,62	50,46
01/04/2024	0	0,60%	50,46	49,76	50,90	50,58
28/03/2024	231.467	0,60%	50,46	49,76	50,90	50,58
27/03/2024	168.323	0,63%	49,87	49,57	50,32	50,28
26/03/2024	180.677	-1,60%	50,66	49,82	50,80	49,91
25/03/2024	62.357	0,08%	50,50	50,18	50,92	50,72
22/03/2024	169.246	1,36%	49,84	49,80	50,90	50,68
21/03/2024	287.436	-0,26%	50,38	49,94	50,66	49,91
20/03/2024	262.020	2,33%	48,83	48,805	50,16	49,99
19/03/2024	165.668	0,89%	48,16	47,92	48,95	48,85
18/03/2024	159.830	1,07%	47,97	47,97	48,70	48,40
15/03/2024	191.923	-0,35%	48,26	47,81	48,29	47,89
14/03/2024	158.803	-1,17%	48,64	47,97	48,82	48,06
13/03/2024	175.032	-0,65%	49,04	48,10	49,16	48,66
12/03/2024	136.525	1,77%	48,30	48,11	49,00	48,98
11/03/2024	148.792	-1,62%	48,71	48,05	48,985	48,13
08/03/2024	154.818	1,47%	48,20	48,18	49,04	48,92
07/03/2024	266.677	-0,35%	48,075	47,96	48,93	48,21
06/03/2024	188.961	-1,23%	48,79	48,33	49,46	48,33
05/03/2024	284.294	-1,17%	49,01	48,37	49,11	48,93
04/03/2024	233.345	-1,90%	50,20	49,16	50,22	49,51
01/03/2024	193.424	0,50%	50,18	49,66	50,70	50,47
29/02/2024	412.083	1,48%	49,43	49,39	50,74	50,22
28/02/2024	200.447	-1,18%	50,13	49,13	50,14	49,43
27/02/2024	173.445	-0,04%	49,88	49,59	50,54	50,02
26/02/2024	130.035	0,34%	49,72	49,50	50,24	50,08
23/02/2024	326.019	-0,42%	50,00	49,51	50,34	49,91
22/02/2024	436.364	5,52%	47,79	47,31	51,36	50,12
21/02/2024	124.263	-0,44%	47,66	47,415	47,79	47,50
20/02/2024	174.637	1,32%	46,69	46,50	47,72	47,71
19/02/2024	144.847	-2,81%	47,98	46,85	48,13	47,09
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