Salzgitter AG (SZG)

Exportar para Excel

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