Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,87%	17,15	17,06	17,74	17,43
22/11/2024	20.686	1,87%	17,15	17,06	17,74	17,43
21/11/2024	13.121	-1,67%	17,35	16,92	17,47	17,11
20/11/2024	12.162	-0,63%	17,62	17,26	17,62	17,40
19/11/2024	15.233	-2,99%	18,04	17,26	18,27	17,51
18/11/2024	22.517	1,66%	18,00	17,86	18,54	18,05
15/11/2024	23.359	0,09%	17,76	17,68	18,305	17,755
14/11/2024	19.479	1,90%	17,50	17,29	18,14	17,74
13/11/2024	21.426	-0,97%	17,81	17,28	17,98	17,41
12/11/2024	50.859	-5,99%	18,38	17,49	18,46	17,58
11/11/2024	74.166	-2,35%	18,71	18,49	19,74	18,70
08/11/2024	115.886	1,73%	18,85	18,43	19,56	19,15
07/11/2024	83.998	6,18%	17,40	17,40	19,19	18,825
06/11/2024	119.480	-8,61%	18,94	17,38	19,03	17,73
05/11/2024	214.831	39,47%	17,02	16,73	19,53	19,40
04/11/2024	52.258	0,11%	14,05	13,71	14,32	13,91
01/11/2024	28.206	-1,45%	14,12	13,66	14,12	13,895
31/10/2024	12.510	-0,53%	14,23	14,06	14,40	14,10
30/10/2024	37.787	-1,67%	14,38	14,16	14,49	14,175
29/10/2024	35.224	0,10%	14,45	14,20	14,645	14,415
28/10/2024	28.263	2,78%	14,19	14,06	14,40	14,40
25/10/2024	64.513	2,11%	13,66	13,48	14,065	14,01
24/10/2024	19.467	2,16%	13,50	13,50	13,97	13,72
23/10/2024	27.958	0,34%	13,53	13,42	13,69	13,47
22/10/2024	32.823	-2,08%	13,84	13,03	13,84	13,425
21/10/2024	15.398	-2,07%	14,14	13,70	14,19	13,71
18/10/2024	13.823	1,67%	13,85	13,85	14,28	14,00
17/10/2024	20.322	0,07%	13,75	13,49	13,92	13,77
16/10/2024	21.297	3,61%	13,22	13,10	13,90	13,76
15/10/2024	50.486	-2,33%	13,48	12,99	13,48	13,22
14/10/2024	41.202	-4,38%	14,10	13,42	14,15	13,535
11/10/2024	36.381	-3,11%	14,09	14,01	14,435	14,155
10/10/2024	15.364	-1,45%	14,60	14,49	14,74	14,61
09/10/2024	19.475	0,65%	14,58	14,225	14,87	14,825
08/10/2024	18.746	-4,10%	15,01	14,67	15,03	14,73
07/10/2024	16.523	-1,98%	15,73	15,04	15,73	15,36
04/10/2024	22.307	0,35%	15,57	15,57	15,90	15,67
03/10/2024	29.346	-2,59%	15,895	15,32	15,895	15,615
02/10/2024	22.192	-0,80%	16,325	15,83	16,38	16,04
01/10/2024	31.595	-1,37%	16,45	16,08	16,555	16,20
30/09/2024	35.154	0,52%	16,635	16,26	16,68	16,425
27/09/2024	40.883	3,03%	16,06	15,94	16,36	16,34
26/09/2024	23.687	5,87%	15,34	15,34	15,94	15,86
25/09/2024	20.937	0,98%	14,96	14,83	15,30	14,98
24/09/2024	32.615	1,26%	15,15	14,63	15,36	14,835
23/09/2024	47.806	-2,07%	14,93	14,58	15,17	14,65
20/09/2024	23.620	-3,83%	15,43	14,89	15,43	14,96
19/09/2024	24.462	2,84%	15,52	15,45	15,70	15,555
18/09/2024	0	-0,53%	15,07	15,07	15,07	15,07
04/07/2024	17.065	2,56%	18,90	18,69	19,18	19,27
03/07/2024	18.064	3,64%	18,46	18,46	18,96	18,79
02/07/2024	20.868	-0,22%	18,17	18,04	18,50	18,13
01/07/2024	19.789	0,83%	18,35	18,145	18,59	18,17
28/06/2024	12.182	-0,58%	18,17	17,99	18,40	18,02
27/06/2024	9.615	-1,47%	18,36	18,06	18,36	18,125
26/06/2024	25.677	-1,63%	18,81	18,16	18,95	18,395
25/06/2024	23.225	-0,24%	18,62	18,32	18,80	18,70
24/06/2024	28.968	2,10%	18,34	18,29	19,27	18,745
21/06/2024	19.983	-5,17%	19,28	18,185	19,28	18,36
20/06/2024	38.578	1,93%	19,07	18,98	19,44	19,33
19/06/2024	9.822	-0,60%	19,08	18,95	19,25	18,965
18/06/2024	8.499	-1,24%	19,22	18,85	19,335	19,08
17/06/2024	10.386	0,68%	19,18	18,96	19,44	19,32
14/06/2024	21.606	-3,14%	19,64	19,07	19,78	19,10
13/06/2024	13.174	-2,18%	20,00	19,68	20,04	19,72
12/06/2024	9.535	-1,95%	20,52	19,88	20,52	20,16
11/06/2024	11.796	-1,25%	20,64	20,22	20,72	20,56
10/06/2024	11.921	-1,33%	20,61	20,52	20,88	20,82
07/06/2024	20.095	-2,54%	21,42	20,62	21,44	21,10
06/06/2024	8.230	-0,28%	21,68	21,44	21,68	21,65
05/06/2024	21.280	1,45%	21,54	21,10	21,73	21,71
04/06/2024	27.715	-4,46%	22,24	21,32	22,34	21,40
03/06/2024	21.957	-1,37%	22,98	22,40	23,22	22,40
31/05/2024	11.776	-2,20%	23,22	22,68	23,34	22,71
30/05/2024	11.861	1,40%	22,38	22,38	23,22	23,22
29/05/2024	26.242	-3,14%	23,29	22,50	23,32	22,84
28/05/2024	8.174	0,26%	23,54	23,42	24,02	23,50
27/05/2024	7.609	3,35%	22,72	22,62	23,44	23,44
24/05/2024	14.029	1,98%	21,98	21,94	22,70	22,68
23/05/2024	13.858	-0,31%	22,24	22,18	22,58	22,24
22/05/2024	27.841	-2,32%	22,94	22,22	22,94	22,31
21/05/2024	55.549	0,35%	22,84	22,82	23,86	22,84
20/05/2024	17.689	-3,15%	23,70	22,52	23,86	22,76
17/05/2024	31.572	3,94%	22,70	22,59	24,02	23,50
16/05/2024	19.280	1,12%	22,00	22,00	22,68	22,61
15/05/2024	10.406	-0,27%	22,22	22,12	22,78	22,36
14/05/2024	16.734	1,59%	21,85	21,85	22,94	22,42
13/05/2024	19.811	-2,86%	22,44	21,90	22,56	22,07
10/05/2024	16.561	1,16%	22,72	22,24	22,90	22,72
09/05/2024	7.714	1,26%	22,34	22,20	22,56	22,46
08/05/2024	33.429	0,18%	21,88	21,46	22,18	22,30
07/05/2024	69.985	-9,51%	24,58	21,26	24,58	22,08
06/05/2024	4.636	0,45%	24,30	24,20	24,66	24,40
03/05/2024	22.478	-2,53%	25,08	24,20	25,08	24,29
02/05/2024	8.280	3,06%	24,52	24,42	24,98	24,92
01/05/2024	0	-2,02%	24,86	24,14	24,98	24,20
30/04/2024	16.070	-2,02%	24,86	24,14	24,98	24,20
29/04/2024	6.132	2,45%	24,14	24,06	24,76	24,70
26/04/2024	22.525	5,19%	23,23	23,23	24,32	24,11
25/04/2024	9.536	-1,04%	23,13	22,68	23,13	22,92