Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,58%	18,17	17,99	18,40	18,02
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
24/04/2024	11.865	0,30%	23,17	23,04	23,48	23,16
23/04/2024	6.987	-2,24%	23,44	23,04	23,44	23,09
22/04/2024	6.005	1,72%	23,60	23,18	23,88	23,62
19/04/2024	13.743	-0,81%	23,13	22,90	23,30	23,22
18/04/2024	9.021	1,96%	23,04	22,84	23,46	23,41
17/04/2024	9.682	-0,35%	23,00	22,86	23,70	23,02
16/04/2024	13.638	-7,04%	23,90	22,68	24,12	23,10
15/04/2024	4.701	-1,31%	25,10	24,78	25,30	24,85
12/04/2024	10.665	0,44%	26,10	25,14	26,70	25,20
11/04/2024	6.983	-0,28%	25,38	24,94	25,68	25,09
10/04/2024	16.969	0,04%	25,50	25,12	26,66	25,16
09/04/2024	15.138	2,70%	24,58	24,58	25,42	25,15
08/04/2024	5.276	0,87%	24,28	24,20	24,58	24,49
05/04/2024	4.661	-3,00%	24,68	24,24	24,88	24,28
04/04/2024	9.099	1,96%	24,60	24,50	25,06	25,03
03/04/2024	9.409	1,11%	24,24	23,94	24,58	24,55
02/04/2024	12.134	0,00%	24,50	24,10	24,82	24,24
01/04/2024	0	0,50%	24,14	23,76	24,30	24,24
28/03/2024	7.456	0,50%	24,14	23,76	24,30	24,24
27/03/2024	6.078	1,35%	23,60	23,56	24,30	24,12
26/03/2024	6.104	0,93%	23,28	23,26	23,82	23,80
25/03/2024	5.461	-0,97%	23,60	23,38	23,60	23,58
22/03/2024	7.779	0,25%	23,76	23,76	24,22	23,72
21/03/2024	10.324	1,20%	24,09	23,36	24,12	23,66
20/03/2024	10.512	1,74%	22,58	22,58	23,46	23,38
19/03/2024	13.253	-0,95%	22,68	22,42	22,98	22,98
18/03/2024	22.175	-2,69%	23,78	22,95	23,78	23,20
15/03/2024	25.354	0,59%	23,91	22,70	24,18	23,84
14/03/2024	6.820	-0,75%	24,08	23,62	24,10	23,74
13/03/2024	12.630	-0,08%	23,72	23,50	24,14	23,92
12/03/2024	10.487	2,97%	23,36	23,32	24,08	23,94
11/03/2024	15.405	-0,47%	22,96	22,96	23,34	23,25
08/03/2024	4.104	-1,10%	23,60	23,34	23,78	23,36
07/03/2024	13.537	2,56%	22,96	22,86	23,86	23,62
06/03/2024	7.262	-0,13%	23,24	23,00	23,47	23,03
05/03/2024	5.870	-1,75%	23,14	23,00	23,32	23,06
04/03/2024	3.615	-1,64%	23,70	23,33	23,70	23,47
01/03/2024	3.715	0,63%	23,94	23,66	23,94	23,86
29/02/2024	5.614	-0,88%	23,94	23,54	23,94	23,71
28/02/2024	4.447	-2,05%	24,30	23,88	24,54	23,94
27/02/2024	3.784	0,99%	24,26	24,20	24,48	24,44
26/02/2024	7.848	-0,66%	24,24	23,92	24,34	24,20
23/02/2024	2.769	-0,16%	24,16	24,10	24,42	24,36
22/02/2024	4.988	0,37%	24,60	24,30	24,96	24,40
21/02/2024	12.058	-1,42%	24,76	24,20	24,82	24,31
20/02/2024	10.760	-0,48%	24,66	24,40	24,75	24,66
19/02/2024	9.753	-3,43%	25,32	24,56	25,34	24,78
16/02/2024	6.009	2,03%	25,72	25,58	26,12	25,66
15/02/2024	4.360	0,92%	25,30	24,93	25,30	25,15
14/02/2024	10.060	-2,35%	25,20	24,80	25,46	24,94
13/02/2024	6.176	-2,60%	25,96	25,29	26,03	25,48
12/02/2024	7.436	2,07%	25,82	25,80	26,34	26,16