Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
10/05/2023	241.174	-8,12%	35,20	32,42	35,90	32,60
09/05/2023	73.117	1,66%	35,06	34,76	35,48	35,48
08/05/2023	66.907	0,69%	34,58	34,50	35,22	34,90
05/05/2023	151.135	4,52%	33,42	33,04	34,74	34,66
04/05/2023	36.935	-4,60%	34,18	33,02	34,66	33,16
03/05/2023	33.507	0,52%	34,62	34,44	35,04	34,80
02/05/2023	101.734	-3,46%	35,84	34,58	35,84	34,60
01/05/2023	93.254	0,00%	36,04	34,90	36,14	35,84
28/04/2023	93.254	-0,11%	36,04	34,90	36,14	35,84
27/04/2023	51.924	1,10%	35,56	35,46	36,58	35,90
26/04/2023	96.917	0,91%	35,26	34,70	35,60	35,54
25/04/2023	95.449	-1,07%	35,44	34,36	35,44	35,22
24/04/2023	194.769	-3,52%	36,44	35,44	37,00	35,60
21/04/2023	176.964	0,60%	36,52	36,10	37,38	36,90
20/04/2023	26.374	-0,38%	36,74	36,08	36,80	36,66
19/04/2023	116.506	-2,89%	37,98	36,40	37,98	36,92
18/04/2023	87.125	0,96%	37,98	37,64	38,30	38,02
17/04/2023	115.033	1,29%	37,52	37,50	38,58	37,66
14/04/2023	107.563	-3,08%	38,40	37,02	38,70	37,18
13/04/2023	212.109	2,84%	37,56	37,16	38,72	38,36
12/04/2023	126.002	1,41%	36,70	36,70	37,72	37,30
11/04/2023	163.727	5,33%	36,00	35,82	36,82	36,78
10/04/2023	97.687	0,00%	34,78	34,32	35,38	34,92
06/04/2023	97.687	1,10%	34,78	34,32	35,38	34,92
05/04/2023	149.255	-1,26%	35,02	34,16	35,78	34,54
04/04/2023	152.610	0,52%	35,04	34,82	36,10	34,98
03/04/2023	171.118	-4,40%	36,42	34,64	36,42	34,80
31/03/2023	109.352	0,83%	36,30	35,78	36,50	36,40
30/03/2023	165.080	1,41%	35,20	35,14	36,36	36,10
29/03/2023	146.697	2,59%	34,86	34,68	35,62	35,60
28/03/2023	288.109	3,46%	34,68	33,94	35,94	34,70
27/03/2023	200.739	6,88%	32,14	31,98	33,80	33,54
24/03/2023	200.266	-3,80%	32,40	30,54	32,40	31,38
23/03/2023	27.453	-4,06%	33,92	32,36	34,44	32,58
22/03/2023	112.244	1,07%	33,66	33,12	34,12	34,02
21/03/2023	118.612	2,12%	33,46	33,28	34,32	33,66
20/03/2023	227.457	-1,08%	32,26	30,90	33,16	32,96
17/03/2023	245.773	-0,66%	33,98	32,72	35,18	33,32
16/03/2023	206.945	-1,24%	34,54	32,70	34,84	33,54
15/03/2023	54.589	-9,84%	37,02	33,86	37,34	33,92
14/03/2023	88.940	3,12%	36,52	36,18	37,84	37,64
13/03/2023	348.526	-5,34%	38,76	35,30	38,76	36,50
10/03/2023	149.318	-2,43%	38,30	37,56	38,92	38,56
09/03/2023	94.294	-2,47%	40,42	39,42	40,42	39,52
08/03/2023	94.832	0,05%	40,24	39,60	40,70	40,52
07/03/2023	55.049	-1,27%	40,78	40,48	41,44	40,50
06/03/2023	67.612	-1,25%	41,62	40,50	41,64	41,02
03/03/2023	111.810	1,81%	41,00	40,76	41,60	41,54
02/03/2023	58.520	0,64%	40,18	40,08	40,84	40,80
01/03/2023	112.929	1,91%	40,50	40,28	41,14	40,54
28/02/2023	87.205	0,81%	39,10	39,00	39,92	39,78
27/02/2023	55.809	1,96%	38,98	38,98	39,96	39,46
24/02/2023	105.386	-3,49%	39,82	38,52	39,82	38,70