Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-09-2023	60.330	0,00%	24,56	23,96	24,56	24,40
26-09-2023	63.383	-0,65%	24,72	24,24	24,78	24,40
25-09-2023	88.317	-2,77%	24,54	24,10	24,66	24,56
22-09-2023	16.346	1,29%	24,78	24,70	25,26	25,14
21-09-2023	148.293	-3,50%	25,28	24,56	25,38	24,80
20-09-2023	83.630	6,55%	24,72	24,28	26,14	25,70
19-09-2023	90.733	-0,82%	24,39	23,94	25,22	24,12
18-09-2023	76.789	-2,64%	24,92	24,28	24,98	24,36
15-09-2023	131.116	-0,24%	25,38	24,84	25,62	25,02
14-09-2023	26.814	1,79%	24,78	24,44	25,32	25,04
13-09-2023	86.558	-1,60%	25,26	24,56	25,26	24,64
12-09-2023	79.643	-2,72%	25,62	24,86	25,82	25,04
11-09-2023	41.315	0,08%	26,00	25,74	26,30	25,74
08-09-2023	55.420	-1,76%	26,16	25,54	26,16	25,72
07-09-2023	12.045	-4,46%	27,12	26,07	27,12	26,12
06-09-2023	76.648	0,66%	27,12	27,00	27,48	27,36
05-09-2023	6.928	-0,44%	26,98	26,70	27,36	27,20
04-09-2023	68.492	-0,44%	27,54	27,12	27,94	27,34
01-09-2023	244.686	0,96%	25,68	25,22	27,60	27,46
31-08-2023	53.531	-0,59%	27,18	27,18	27,60	27,20
30-08-2023	32.245	-0,44%	27,50	27,24	27,54	27,36
29-08-2023	8.994	0,58%	27,34	26,90	27,56	27,56
28-08-2023	38.793	2,71%	26,76	26,60	27,40	27,28
25-08-2023	29.179	-0,08%	26,58	26,42	26,90	26,56
24-08-2023	63.887	-1,26%	27,16	26,44	27,32	26,58
23-08-2023	37.747	-1,03%	27,40	26,90	27,50	26,92
22-08-2023	74.961	1,64%	26,90	26,80	27,24	27,20
21-08-2023	79.137	-0,15%	26,76	26,34	26,92	26,76
18-08-2023	110.378	-1,11%	26,94	26,20	26,98	26,80
17-08-2023	93.602	-1,74%	27,38	26,96	27,86	27,10
16-08-2023	16.426	1,77%	27,22	27,22	27,76	27,62
15-08-2023	17.239	-1,45%	27,66	27,00	27,71	27,14
14-08-2023	83.235	0,00%	27,48	27,36	28,20	27,52
11-08-2023	176.288	-3,91%	28,02	27,42	28,96	27,52
10-08-2023	111.065	-0,69%	29,28	28,46	29,52	28,64
09-08-2023	68.138	0,28%	29,16	28,68	29,36	28,84
08-08-2023	112.172	-2,18%	29,24	28,20	29,24	28,76
07-08-2023	93.684	-1,61%	29,68	28,82	29,70	29,40
04-08-2023	66.951	0,67%	29,74	29,40	29,88	29,88
03-08-2023	64.874	-1,33%	30,06	29,34	30,06	29,68
02-08-2023	53.536	-3,16%	30,56	30,00	30,80	30,08
01-08-2023	39.908	-1,40%	31,44	30,92	31,44	31,06
31-07-2023	39.497	0,96%	31,24	30,90	31,74	31,50
28-07-2023	11.190	-0,70%	31,36	31,02	31,66	31,10
27-07-2023	31.132	-0,19%	31,00	30,78	31,66	31,32
26-07-2023	15.508	0,19%	31,20	30,90	31,48	31,38
25-07-2023	19.387	3,50%	30,63	30,63	31,55	31,32
24-07-2023	69.281	2,15%	29,48	29,32	30,58	30,36
21-07-2023	191.761	-2,11%	30,08	28,92	30,10	29,72
20-07-2023	267.011	-4,41%	31,12	30,30	32,30	30,36
19-07-2023	38.173	-2,40%	32,28	31,48	32,42	31,68
18-07-2023	25.325	0,50%	32,46	31,70	32,48	32,40
17-07-2023	30.736	-0,74%	32,10	31,80	32,26	32,24
14-07-2023	44.517	-1,58%	32,72	32,36	32,90	32,48
13-07-2023	69.285	-0,18%	33,14	32,80	33,42	33,00
12-07-2023	130.483	2,29%	32,50	32,42	33,28	33,06
11-07-2023	84.922	0,94%	32,10	31,80	32,38	32,32
10-07-2023	62.033	0,19%	31,68	31,22	32,14	32,02
07-07-2023	70.901	2,44%	31,20	31,04	31,96	31,96
06-07-2023	21.568	-1,70%	31,28	30,82	31,74	31,20
05-07-2023	204.256	-5,17%	32,80	31,52	32,80	31,94
04-07-2023	29.347	-0,88%	34,02	33,56	34,14	33,68
03-07-2023	61.125	2,54%	33,40	33,28	34,12	33,98
30-06-2023	24.123	0,82%	33,28	33,06	33,68	33,14
29-06-2023	84.386	-1,38%	33,22	31,92	33,58	32,98
28-06-2023	43.375	-0,83%	33,78	33,22	34,18	33,44
27-06-2023	124.530	-2,15%	34,78	32,50	35,20	33,72
26-06-2023	127.969	2,38%	33,88	33,42	34,54	34,46
23-06-2023	8.865	0,03%	33,20	32,78	33,92	33,70
22-06-2023	15.013	-0,74%	33,34	33,21	33,88	33,69
21-06-2023	58.495	-1,73%	34,74	33,86	34,84	34,00
20-06-2023	52.290	-1,87%	34,88	33,88	34,88	34,60
19-06-2023	42.306	-0,96%	35,28	34,78	35,40	35,26
16-06-2023	93.691	0,51%	35,42	35,00	35,64	35,60
15-06-2023	84.273	-1,67%	35,60	34,76	35,60	35,42
14-06-2023	97.510	2,56%	35,20	35,00	36,36	36,02
13-06-2023	76.394	1,68%	34,66	34,22	35,14	35,12
12-06-2023	62.651	1,11%	34,14	33,94	34,74	34,54
09-06-2023	63.568	-0,70%	34,28	33,28	34,30	34,16
08-06-2023	26.642	1,66%	33,96	33,72	34,82	34,28
07-06-2023	93.438	0,72%	33,38	32,98	34,02	33,64
06-06-2023	86.739	1,21%	32,74	32,54	33,42	33,40
05-06-2023	133.955	2,93%	32,34	32,34	33,38	33,00
02-06-2023	115.036	6,37%	30,68	30,56	32,22	32,06
01-06-2023	101.622	-0,79%	30,94	29,70	31,08	30,14
31-05-2023	225.460	-1,94%	30,56	30,18	31,22	30,38
30-05-2023	71.661	-1,40%	31,46	30,76	31,84	30,98
29-05-2023	34.520	-0,06%	31,70	31,16	31,72	31,42
26-05-2023	110.959	-0,38%	31,00	30,66	31,44	31,44
25-05-2023	99.765	0,32%	31,60	31,08	31,88	31,56
24-05-2023	146.986	-2,36%	32,00	31,16	32,06	31,46
23-05-2023	130.222	-1,47%	32,50	31,80	32,78	32,22
22-05-2023	113.845	-2,04%	33,02	32,46	33,24	32,70
19-05-2023	80.162	-2,34%	34,46	33,30	34,46	33,38
18-05-2023	62.613	0,18%	34,42	33,72	34,54	34,18
17-05-2023	12.090	3,33%	33,38	33,00	34,22	34,14
16-05-2023	74.767	-1,02%	33,20	32,80	33,62	33,14
15-05-2023	66.952	0,54%	33,62	33,06	33,74	33,48
12-05-2023	75.887	2,97%	32,34	31,94	33,36	33,30
11-05-2023	149.229	-0,80%	31,74	31,58	33,58	32,34