Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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