Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-02-2024	11.757	-1,73%	25,90	25,40	25,90	25,63
08-02-2024	13.865	4,07%	25,58	25,46	26,24	26,08
07-02-2024	16.522	-4,64%	26,26	25,04	26,26	25,06
06-02-2024	22.916	4,74%	25,83	25,57	26,56	26,28
05-02-2024	8.219	-2,94%	25,80	25,09	25,90	25,09
02-02-2024	5.394	0,74%	25,86	25,74	26,30	25,85
01-02-2024	14.782	-1,72%	25,84	25,36	26,00	25,66
31-01-2024	21.306	0,50%	25,89	25,86	26,30	26,11
30-01-2024	8.062	-0,46%	26,21	25,68	26,21	25,98
29-01-2024	4.329	-0,99%	26,46	25,99	26,46	26,10
26-01-2024	4.932	0,77%	26,00	25,84	26,48	26,36
25-01-2024	5.445	-0,23%	26,34	26,02	26,54	26,16
24-01-2024	6.467	1,28%	26,22	26,06	26,48	26,22
23-01-2024	7.027	2,71%	25,42	25,30	26,10	25,82
22-01-2024	22.202	0,12%	25,38	24,52	25,38	25,06
19-01-2024	19.539	-2,87%	25,86	25,00	25,86	25,04
18-01-2024	21.834	3,70%	25,08	25,06	25,92	25,78
17-01-2024	22.689	-1,19%	24,64	24,48	24,97	24,86
16-01-2024	19.067	-0,63%	24,98	24,76	25,20	25,10
15-01-2024	7.277	-0,79%	25,66	25,16	25,66	25,26
12-01-2024	11.616	0,00%	25,82	25,20	25,82	25,46
11-01-2024	9.867	-2,08%	26,22	25,44	26,22	25,42
10-01-2024	13.428	-2,26%	26,44	25,86	26,51	25,96
09-01-2024	16.861	-0,90%	27,30	26,48	27,30	26,56
08-01-2024	11.545	-0,08%	26,66	26,26	26,84	26,80
05-01-2024	8.571	-1,18%	27,08	26,40	27,08	26,82
04-01-2024	8.475	0,74%	27,17	26,82	27,26	27,14
03-01-2024	28.984	-2,39%	27,60	26,72	27,82	26,94
02-01-2024	11.174	-1,95%	27,96	27,60	28,38	27,60
29-12-2023	2.001	-0,04%	28,28	28,00	28,30	28,15
28-12-2023	9.084	-2,76%	28,70	28,06	28,70	28,16
27-12-2023	3.131	0,14%	29,00	28,88	29,36	28,96
26-12-2023	4.214	-1,47%	29,30	28,70	29,36	28,92
22-12-2023	4.214	-1,47%	29,30	28,70	29,36	28,92
21-12-2023	7.531	-0,03%	29,00	28,56	29,40	29,35
20-12-2023	7.453	0,62%	29,34	28,98	29,54	29,36
19-12-2023	5.650	-0,21%	29,08	29,04	29,24	29,18
18-12-2023	11.851	1,42%	28,46	28,37	29,34	29,24
15-12-2023	11.659	1,87%	28,38	28,38	29,18	28,83
14-12-2023	121.480	8,18%	26,96	26,96	28,54	28,30
13-12-2023	26.817	-0,15%	26,22	26,08	26,70	26,16
12-12-2023	30.295	-2,75%	27,01	25,66	27,10	26,20
11-12-2023	7.050	-0,22%	26,70	26,66	26,96	26,94
08-12-2023	3.005	0,33%	26,84	26,64	27,14	27,00
07-12-2023	8.987	-1,57%	27,00	26,78	27,18	26,91
06-12-2023	9.133	0,59%	27,34	27,08	27,52	27,34
05-12-2023	4.373	-0,22%	27,18	27,02	27,52	27,18
04-12-2023	8.943	-2,78%	27,86	27,11	27,90	27,24
01-12-2023	10.406	2,86%	27,77	27,47	28,08	28,02
30-11-2023	8.197	0,89%	27,38	26,96	27,44	27,24
29-11-2023	19.726	0,04%	27,34	27,00	27,58	27,00
28-11-2023	19.318	-3,26%	27,98	26,92	27,98	26,99
27-11-2023	10.687	0,50%	27,68	27,34	27,98	27,90
24-11-2023	5.293	-1,35%	27,90	27,53	27,90	27,76
23-11-2023	5.321	1,08%	27,88	27,88	28,38	28,14
22-11-2023	17.466	1,42%	27,68	27,62	28,52	27,84
21-11-2023	3.231	-1,19%	27,74	27,44	27,74	27,45
20-11-2023	3.925	-1,00%	27,74	27,38	27,98	27,78
17-11-2023	20.219	4,78%	27,14	27,14	28,18	28,06
16-11-2023	20.927	-4,15%	28,06	26,70	28,10	26,78
15-11-2023	21.771	-0,07%	27,72	27,72	28,52	27,94
14-11-2023	30.783	5,71%	26,33	26,17	28,19	27,96
13-11-2023	16.383	3,97%	25,42	25,42	26,70	26,45
10-11-2023	29.861	-0,90%	25,46	25,08	26,24	25,44
09-11-2023	18.816	1,62%	25,20	24,80	25,90	25,67
08-11-2023	8.067	-1,44%	25,30	25,02	25,48	25,26
07-11-2023	22.493	-0,12%	25,34	24,98	25,64	25,63
06-11-2023	7.951	-1,91%	25,97	25,50	26,06	25,66
03-11-2023	20.634	1,24%	26,05	25,70	26,52	26,16
02-11-2023	40.969	10,24%	24,02	24,02	26,12	25,84
01-11-2023	25.526	-0,68%	23,98	23,02	24,50	23,44
31-10-2023	14.208	3,15%	23,20	22,90	23,62	23,60
30-10-2023	6.742	-1,55%	23,16	22,68	23,34	22,88
27-10-2023	10.594	-0,68%	23,54	23,10	23,57	23,24
26-10-2023	23.449	3,54%	22,32	22,32	23,42	23,40
25-10-2023	9.961	-1,40%	22,98	22,34	22,98	22,60
24-10-2023	8.745	0,70%	22,96	22,62	23,08	22,92
23-10-2023	8.065	0,26%	22,60	22,30	22,80	22,76
20-10-2023	74.860	-4,22%	23,48	22,64	23,48	22,72
19-10-2023	50.562	0,77%	23,22	23,18	23,86	23,72
18-10-2023	99.665	-6,29%	25,06	23,30	25,06	23,54
17-10-2023	103.074	1,37%	24,80	24,04	25,12	25,12
16-10-2023	123.801	4,65%	24,50	24,34	25,38	24,78
13-10-2023	54.989	-1,91%	24,00	23,62	24,22	23,68
12-10-2023	62.313	-1,31%	24,80	24,14	25,22	24,14
11-10-2023	76.278	0,25%	24,20	24,16	24,90	24,46
10-10-2023	71.129	4,01%	23,60	23,60	24,60	24,40
09-10-2023	61.833	0,26%	23,30	23,00	23,52	23,46
06-10-2023	78.053	0,17%	23,36	22,76	23,60	23,40
05-10-2023	46.413	-0,93%	23,60	23,32	23,70	23,36
04-10-2023	58.048	-0,59%	23,80	23,34	23,86	23,58
03-10-2023	74.714	-2,23%	24,10	23,64	24,38	23,72
02-10-2023	69.162	-3,35%	25,28	24,10	25,36	24,26
29-09-2023	20.979	0,12%	25,16	25,02	25,70	25,06
28-09-2023	55.296	2,79%	24,40	24,40	25,08	25,08